Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Newfield Exploration Co (NFX)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 170317C00023000 C 03/17/17 23.0 18.60 19.70
NFX 170317C00024000 C 03/17/17 24.0 17.50 18.60
NFX 170317C00025000 C 03/17/17 25.0 16.50 17.60
NFX 170317C00026000 C 03/17/17 26.0 15.50 16.60
NFX 170317C00027000 C 03/17/17 27.0 14.50 15.60
NFX 170317C00028000 C 03/17/17 28.0 13.50 14.60
NFX 170317C00029000 C 03/17/17 29.0 12.50 13.60
NFX 170317C00030000 C 03/17/17 30.0 11.50 12.60
NFX 170317C00031000 C 03/17/17 31.0 10.60 11.60
NFX 170317C00032000 C 03/17/17 32.0 9.60 10.80
NFX 170317C00033000 C 03/17/17 33.0 8.60 9.60
NFX 170317C00034000 C 03/17/17 34.0 7.70 8.70
NFX 170317C00035000 C 03/17/17 35.0 6.70 7.80
NFX 170317C00036000 C 03/17/17 36.0 5.80 6.80
NFX 170317C00037000 C 03/17/17 37.0 5.00 5.90
NFX 170317C00038000 C 03/17/17 38.0 4.10 5.00
NFX 170317C00039000 C 03/17/17 39.0 3.30 3.90
NFX 170317C00040000 C 03/17/17 40.0 2.65 3.10
NFX 170317C00041000 C 03/17/17 41.0 2.05 2.35
NFX 170317C00042000 C 03/17/17 42.0 1.50 1.70
NFX 170317C00043000 C 03/17/17 43.0 1.05 1.40
NFX 170317C00044000 C 03/17/17 44.0 0.75 0.90
NFX 170317C00045000 C 03/17/17 45.0 0.50 0.80
NFX 170317C00046000 C 03/17/17 46.0 0.30 0.50
NFX 170317C00047000 C 03/17/17 47.0 0.20 0.40
NFX 170317C00048000 C 03/17/17 48.0 0.05 0.40
NFX 170317C00049000 C 03/17/17 49.0 0.05 0.25
NFX 170317C00050000 C 03/17/17 50.0 0.05 0.15
NFX 170317C00055000 C 03/17/17 55.0 0.00 0.05
NFX 170317C00060000 C 03/17/17 60.0 0.00 0.05
NFX 170317C00065000 C 03/17/17 65.0 0.00 0.05
NFX 170317P00023000 P 03/17/17 23.0 0.00 0.05
NFX 170317P00024000 P 03/17/17 24.0 0.00 0.05
NFX 170317P00025000 P 03/17/17 25.0 0.00 0.05
NFX 170317P00026000 P 03/17/17 26.0 0.00 0.05
NFX 170317P00027000 P 03/17/17 27.0 0.00 0.05
NFX 170317P00028000 P 03/17/17 28.0 0.00 0.10
NFX 170317P00029000 P 03/17/17 29.0 0.00 0.05
NFX 170317P00030000 P 03/17/17 30.0 0.00 0.05
NFX 170317P00031000 P 03/17/17 31.0 0.00 0.20
NFX 170317P00032000 P 03/17/17 32.0 0.00 0.20
NFX 170317P00033000 P 03/17/17 33.0 0.00 0.20
NFX 170317P00034000 P 03/17/17 34.0 0.00 0.25
NFX 170317P00035000 P 03/17/17 35.0 0.05 0.25
NFX 170317P00036000 P 03/17/17 36.0 0.10 0.30
NFX 170317P00037000 P 03/17/17 37.0 0.20 0.50
NFX 170317P00038000 P 03/17/17 38.0 0.40 0.50
NFX 170317P00039000 P 03/17/17 39.0 0.55 0.70
NFX 170317P00040000 P 03/17/17 40.0 0.85 0.90
NFX 170317P00041000 P 03/17/17 41.0 1.20 1.35
NFX 170317P00042000 P 03/17/17 42.0 1.65 1.85
NFX 170317P00043000 P 03/17/17 43.0 2.25 2.40
NFX 170317P00044000 P 03/17/17 44.0 2.90 3.10
NFX 170317P00045000 P 03/17/17 45.0 3.40 3.90
NFX 170317P00046000 P 03/17/17 46.0 4.00 4.70
NFX 170317P00047000 P 03/17/17 47.0 4.70 5.60
NFX 170317P00048000 P 03/17/17 48.0 5.60 6.60
NFX 170317P00049000 P 03/17/17 49.0 6.50 7.50
NFX 170317P00050000 P 03/17/17 50.0 7.40 8.40
NFX 170317P00055000 P 03/17/17 55.0 12.50 13.40
NFX 170317P00060000 P 03/17/17 60.0 17.50 18.40
NFX 170317P00065000 P 03/17/17 65.0 22.50 23.40
NFX 170616C00023000 C 06/16/17 23.0 18.70 19.70
NFX 170616C00024000 C 06/16/17 24.0 17.70 18.70
NFX 170616C00025000 C 06/16/17 25.0 16.40 17.60
NFX 170616C00026000 C 06/16/17 26.0 15.40 16.70
NFX 170616C00027000 C 06/16/17 27.0 14.70 15.80
NFX 170616C00028000 C 06/16/17 28.0 13.90 14.80
NFX 170616C00029000 C 06/16/17 29.0 12.90 13.90
NFX 170616C00030000 C 06/16/17 30.0 11.90 13.00
NFX 170616C00031000 C 06/16/17 31.0 11.10 12.20
NFX 170616C00032000 C 06/16/17 32.0 10.30 11.40
NFX 170616C00033000 C 06/16/17 33.0 9.40 10.30
NFX 170616C00034000 C 06/16/17 34.0 8.60 9.40
NFX 170616C00035000 C 06/16/17 35.0 7.80 8.70
NFX 170616C00036000 C 06/16/17 36.0 7.00 7.50
NFX 170616C00037000 C 06/16/17 37.0 6.30 6.90
NFX 170616C00038000 C 06/16/17 38.0 5.60 6.10
NFX 170616C00039000 C 06/16/17 39.0 4.90 5.50
NFX 170616C00040000 C 06/16/17 40.0 4.30 4.80
NFX 170616C00041000 C 06/16/17 41.0 3.70 4.20
NFX 170616C00042000 C 06/16/17 42.0 3.20 3.80
NFX 170616C00043000 C 06/16/17 43.0 2.80 3.30
NFX 170616C00044000 C 06/16/17 44.0 2.35 2.80
NFX 170616C00045000 C 06/16/17 45.0 2.00 2.25
NFX 170616C00046000 C 06/16/17 46.0 1.65 2.05
NFX 170616C00047000 C 06/16/17 47.0 1.40 1.70
NFX 170616C00048000 C 06/16/17 48.0 1.15 1.45
NFX 170616C00049000 C 06/16/17 49.0 0.95 1.25
NFX 170616C00050000 C 06/16/17 50.0 0.75 0.95
NFX 170616C00055000 C 06/16/17 55.0 0.10 0.50
NFX 170616C00060000 C 06/16/17 60.0 0.00 0.30
NFX 170616C00065000 C 06/16/17 65.0 0.00 0.20
NFX 170616P00023000 P 06/16/17 23.0 0.00 0.15
NFX 170616P00024000 P 06/16/17 24.0 0.00 0.30
NFX 170616P00025000 P 06/16/17 25.0 0.00 0.45
NFX 170616P00026000 P 06/16/17 26.0 0.05 0.25
NFX 170616P00027000 P 06/16/17 27.0 0.05 0.30
NFX 170616P00028000 P 06/16/17 28.0 0.10 0.35
NFX 170616P00029000 P 06/16/17 29.0 0.15 0.40
NFX 170616P00030000 P 06/16/17 30.0 0.20 0.45
NFX 170616P00031000 P 06/16/17 31.0 0.30 0.60
NFX 170616P00032000 P 06/16/17 32.0 0.40 0.65
NFX 170616P00033000 P 06/16/17 33.0 0.55 0.75
NFX 170616P00034000 P 06/16/17 34.0 0.70 0.95
NFX 170616P00035000 P 06/16/17 35.0 0.85 1.10
NFX 170616P00036000 P 06/16/17 36.0 1.10 1.35
NFX 170616P00037000 P 06/16/17 37.0 1.40 1.55
NFX 170616P00038000 P 06/16/17 38.0 1.65 1.85
NFX 170616P00039000 P 06/16/17 39.0 2.00 2.20
NFX 170616P00040000 P 06/16/17 40.0 2.35 2.60
NFX 170616P00041000 P 06/16/17 41.0 2.80 3.00
NFX 170616P00042000 P 06/16/17 42.0 3.20 3.50
NFX 170616P00043000 P 06/16/17 43.0 3.80 4.10
NFX 170616P00044000 P 06/16/17 44.0 4.30 4.60
NFX 170616P00045000 P 06/16/17 45.0 5.00 5.30
NFX 170616P00046000 P 06/16/17 46.0 5.60 5.90
NFX 170616P00047000 P 06/16/17 47.0 6.30 6.70
NFX 170616P00048000 P 06/16/17 48.0 7.00 7.60
NFX 170616P00049000 P 06/16/17 49.0 7.50 8.30
NFX 170616P00050000 P 06/16/17 50.0 8.30 9.20
NFX 170616P00055000 P 06/16/17 55.0 12.40 13.60
NFX 170616P00060000 P 06/16/17 60.0 17.50 18.50
NFX 170616P00065000 P 06/16/17 65.0 22.30 23.40
NFX 170915C00023000 C 09/15/17 23.0 18.70 20.20
NFX 170915C00024000 C 09/15/17 24.0 17.70 19.20
NFX 170915C00025000 C 09/15/17 25.0 16.80 18.30
NFX 170915C00026000 C 09/15/17 26.0 15.90 17.40
NFX 170915C00027000 C 09/15/17 27.0 15.00 16.50
NFX 170915C00028000 C 09/15/17 28.0 14.20 15.60
NFX 170915C00029000 C 09/15/17 29.0 13.20 14.70
NFX 170915C00030000 C 09/15/17 30.0 12.40 13.80
NFX 170915C00031000 C 09/15/17 31.0 11.60 13.00
NFX 170915C00032000 C 09/15/17 32.0 10.70 12.20
NFX 170915C00033000 C 09/15/17 33.0 10.10 11.40
NFX 170915C00034000 C 09/15/17 34.0 9.50 10.60
NFX 170915C00035000 C 09/15/17 35.0 8.70 9.90
NFX 170915C00036000 C 09/15/17 36.0 8.00 9.10
NFX 170915C00037000 C 09/15/17 37.0 7.30 8.90
NFX 170915C00038000 C 09/15/17 38.0 6.70 7.80
NFX 170915C00039000 C 09/15/17 39.0 6.10 6.80
NFX 170915C00040000 C 09/15/17 40.0 5.50 6.30
NFX 170915C00041000 C 09/15/17 41.0 5.00 5.70
NFX 170915C00042000 C 09/15/17 42.0 4.50 5.20
NFX 170915C00043000 C 09/15/17 43.0 4.00 4.70
NFX 170915C00044000 C 09/15/17 44.0 3.60 4.30
NFX 170915C00045000 C 09/15/17 45.0 3.20 3.90
NFX 170915C00046000 C 09/15/17 46.0 2.80 3.40
NFX 170915C00047000 C 09/15/17 47.0 2.50 3.10
NFX 170915C00048000 C 09/15/17 48.0 2.25 2.65
NFX 170915C00049000 C 09/15/17 49.0 1.95 2.55
NFX 170915C00050000 C 09/15/17 50.0 1.70 2.30
NFX 170915C00055000 C 09/15/17 55.0 0.85 1.20
NFX 170915C00060000 C 09/15/17 60.0 0.30 0.70
NFX 170915P00023000 P 09/15/17 23.0 0.00 0.45
NFX 170915P00024000 P 09/15/17 24.0 0.10 0.50
NFX 170915P00025000 P 09/15/17 25.0 0.15 0.60
NFX 170915P00026000 P 09/15/17 26.0 0.20 0.70
NFX 170915P00027000 P 09/15/17 27.0 0.30 0.75
NFX 170915P00028000 P 09/15/17 28.0 0.40 0.85
NFX 170915P00029000 P 09/15/17 29.0 0.55 1.00
NFX 170915P00030000 P 09/15/17 30.0 0.70 1.05
NFX 170915P00031000 P 09/15/17 31.0 0.85 1.30
NFX 170915P00032000 P 09/15/17 32.0 1.00 1.40
NFX 170915P00033000 P 09/15/17 33.0 1.20 1.70
NFX 170915P00034000 P 09/15/17 34.0 1.45 1.85
NFX 170915P00035000 P 09/15/17 35.0 1.70 2.15
NFX 170915P00036000 P 09/15/17 36.0 1.95 2.40
NFX 170915P00037000 P 09/15/17 37.0 2.20 2.70
NFX 170915P00038000 P 09/15/17 38.0 2.60 3.10
NFX 170915P00039000 P 09/15/17 39.0 2.90 3.40
NFX 170915P00040000 P 09/15/17 40.0 3.40 3.80
NFX 170915P00041000 P 09/15/17 41.0 3.70 4.40
NFX 170915P00042000 P 09/15/17 42.0 4.30 4.80
NFX 170915P00043000 P 09/15/17 43.0 4.80 5.30
NFX 170915P00044000 P 09/15/17 44.0 5.30 5.90
NFX 170915P00045000 P 09/15/17 45.0 6.00 6.40
NFX 170915P00046000 P 09/15/17 46.0 6.40 7.10
NFX 170915P00047000 P 09/15/17 47.0 7.30 7.80
NFX 170915P00048000 P 09/15/17 48.0 7.80 8.50
NFX 170915P00049000 P 09/15/17 49.0 8.70 9.20
NFX 170915P00050000 P 09/15/17 50.0 9.20 9.90
NFX 170915P00055000 P 09/15/17 55.0 12.90 14.40
NFX 170915P00060000 P 09/15/17 60.0 17.60 19.00
NFX 180119C00013000 C 01/19/18 13.0 28.40 30.10
NFX 180119C00015000 C 01/19/18 15.0 26.50 28.10
NFX 180119C00018000 C 01/19/18 18.0 22.70 26.30
NFX 180119C00020000 C 01/19/18 20.0 21.80 23.40
NFX 180119C00023000 C 01/19/18 23.0 19.00 20.80
NFX 180119C00025000 C 01/19/18 25.0 17.30 19.00
NFX 180119C00028000 C 01/19/18 28.0 14.70 16.40
NFX 180119C00030000 C 01/19/18 30.0 13.30 14.70
NFX 180119C00033000 C 01/19/18 33.0 11.10 12.40
NFX 180119C00035000 C 01/19/18 35.0 9.90 11.10
NFX 180119C00037000 C 01/19/18 37.0 8.60 9.90
NFX 180119C00040000 C 01/19/18 40.0 6.90 7.90
NFX 180119C00042000 C 01/19/18 42.0 5.80 6.90
NFX 180119C00045000 C 01/19/18 45.0 4.60 5.50
NFX 180119C00047000 C 01/19/18 47.0 3.90 4.70
NFX 180119C00050000 C 01/19/18 50.0 2.95 3.80
NFX 180119C00055000 C 01/19/18 55.0 1.80 2.35
NFX 180119C00060000 C 01/19/18 60.0 1.05 1.55
NFX 180119C00065000 C 01/19/18 65.0 0.40 1.00
NFX 180119P00013000 P 01/19/18 13.0 0.00 0.25
NFX 180119P00015000 P 01/19/18 15.0 0.00 0.45
NFX 180119P00018000 P 01/19/18 18.0 0.00 0.65
NFX 180119P00020000 P 01/19/18 20.0 0.10 0.90
NFX 180119P00023000 P 01/19/18 23.0 0.20 0.95
NFX 180119P00025000 P 01/19/18 25.0 0.45 1.20
NFX 180119P00028000 P 01/19/18 28.0 0.90 1.50
NFX 180119P00030000 P 01/19/18 30.0 1.35 2.00
NFX 180119P00033000 P 01/19/18 33.0 2.05 2.70
NFX 180119P00035000 P 01/19/18 35.0 2.65 3.30
NFX 180119P00037000 P 01/19/18 37.0 3.20 4.10
NFX 180119P00040000 P 01/19/18 40.0 4.50 5.30
NFX 180119P00042000 P 01/19/18 42.0 5.40 6.20
NFX 180119P00045000 P 01/19/18 45.0 7.00 7.80
NFX 180119P00047000 P 01/19/18 47.0 8.30 9.10
NFX 180119P00050000 P 01/19/18 50.0 10.30 11.10
NFX 180119P00055000 P 01/19/18 55.0 14.00 15.10
NFX 180119P00060000 P 01/19/18 60.0 18.00 19.40
NFX 180119P00065000 P 01/19/18 65.0 22.60 24.00
NFX 190118C00020000 C 01/18/19 20.0 22.20 25.40
NFX 190118C00023000 C 01/18/19 23.0 19.80 23.00
NFX 190118C00025000 C 01/18/19 25.0 18.20 21.40
NFX 190118C00028000 C 01/18/19 28.0 16.00 18.90
NFX 190118C00030000 C 01/18/19 30.0 14.60 17.50
NFX 190118C00033000 C 01/18/19 33.0 12.80 15.90
NFX 190118C00035000 C 01/18/19 35.0 11.50 14.60
NFX 190118C00037000 C 01/18/19 37.0 10.30 13.40
NFX 190118C00040000 C 01/18/19 40.0 9.30 11.30
NFX 190118C00042000 C 01/18/19 42.0 8.40 10.30
NFX 190118C00045000 C 01/18/19 45.0 7.00 9.00
NFX 190118C00047000 C 01/18/19 47.0 6.30 8.10
NFX 190118C00050000 C 01/18/19 50.0 5.40 7.10
NFX 190118C00055000 C 01/18/19 55.0 4.00 5.40
NFX 190118C00060000 C 01/18/19 60.0 2.75 4.20
NFX 190118P00020000 P 01/18/19 20.0 0.65 1.55
NFX 190118P00023000 P 01/18/19 23.0 1.15 2.05
NFX 190118P00025000 P 01/18/19 25.0 1.55 2.45
NFX 190118P00028000 P 01/18/19 28.0 2.10 3.20
NFX 190118P00030000 P 01/18/19 30.0 2.55 3.80
NFX 190118P00033000 P 01/18/19 33.0 3.50 5.00
NFX 190118P00035000 P 01/18/19 35.0 4.20 5.60
NFX 190118P00037000 P 01/18/19 37.0 5.10 6.50
NFX 190118P00040000 P 01/18/19 40.0 6.30 7.90
NFX 190118P00042000 P 01/18/19 42.0 7.30 8.90
NFX 190118P00045000 P 01/18/19 45.0 8.90 10.50
NFX 190118P00047000 P 01/18/19 47.0 10.20 11.80
NFX 190118P00050000 P 01/18/19 50.0 11.70 13.70
NFX 190118P00055000 P 01/18/19 55.0 15.30 17.20
NFX 190118P00060000 P 01/18/19 60.0 18.80 21.60

OPRA data is delayed 15 minutes.