Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Newfield Exploration Co (NFX)
As of Apr 24 2014 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 140517C00020000 C 05/17/14 20.0 12.80 13.50
NFX 140517C00021000 C 05/17/14 21.0 11.80 12.50
NFX 140517C00022000 C 05/17/14 22.0 10.80 11.50
NFX 140517C00023000 C 05/17/14 23.0 9.70 10.40
NFX 140517C00024000 C 05/17/14 24.0 8.70 9.40
NFX 140517C00025000 C 05/17/14 25.0 7.70 8.50
NFX 140517C00026000 C 05/17/14 26.0 6.70 7.50
NFX 140517C00027000 C 05/17/14 27.0 5.70 6.50
NFX 140517C00028000 C 05/17/14 28.0 4.80 5.50
NFX 140517C00029000 C 05/17/14 29.0 3.90 4.60
NFX 140517C00030000 C 05/17/14 30.0 3.00 3.70
NFX 140517C00031000 C 05/17/14 31.0 2.20 2.80
NFX 140517C00032000 C 05/17/14 32.0 1.85 2.00
NFX 140517C00033000 C 05/17/14 33.0 1.25 1.35
NFX 140517C00034000 C 05/17/14 34.0 0.80 0.85
NFX 140517C00035000 C 05/17/14 35.0 0.45 0.55
NFX 140517C00036000 C 05/17/14 36.0 0.15 0.30
NFX 140517C00037000 C 05/17/14 37.0 0.05 0.20
NFX 140517C00038000 C 05/17/14 38.0 0.00 0.15
NFX 140517C00039000 C 05/17/14 39.0 0.00 0.20
NFX 140517P00020000 P 05/17/14 20.0 0.00 0.05
NFX 140517P00021000 P 05/17/14 21.0 0.00 0.05
NFX 140517P00022000 P 05/17/14 22.0 0.00 0.05
NFX 140517P00023000 P 05/17/14 23.0 0.00 0.05
NFX 140517P00024000 P 05/17/14 24.0 0.00 0.10
NFX 140517P00025000 P 05/17/14 25.0 0.00 0.15
NFX 140517P00026000 P 05/17/14 26.0 0.00 0.25
NFX 140517P00027000 P 05/17/14 27.0 0.00 0.25
NFX 140517P00028000 P 05/17/14 28.0 0.05 0.15
NFX 140517P00029000 P 05/17/14 29.0 0.10 0.25
NFX 140517P00030000 P 05/17/14 30.0 0.20 0.35
NFX 140517P00031000 P 05/17/14 31.0 0.35 0.50
NFX 140517P00032000 P 05/17/14 32.0 0.65 0.70
NFX 140517P00033000 P 05/17/14 33.0 1.00 1.10
NFX 140517P00034000 P 05/17/14 34.0 1.55 1.65
NFX 140517P00035000 P 05/17/14 35.0 2.15 2.65
NFX 140517P00036000 P 05/17/14 36.0 2.85 3.50
NFX 140517P00037000 P 05/17/14 37.0 3.70 4.40
NFX 140517P00038000 P 05/17/14 38.0 4.60 5.30
NFX 140517P00039000 P 05/17/14 39.0 5.60 6.30
NFX 140621C00016000 C 06/21/14 16.0 16.80 17.50
NFX 140621C00017000 C 06/21/14 17.0 15.80 16.50
NFX 140621C00018000 C 06/21/14 18.0 14.80 15.50
NFX 140621C00019000 C 06/21/14 19.0 13.70 14.50
NFX 140621C00020000 C 06/21/14 20.0 12.70 13.50
NFX 140621C00021000 C 06/21/14 21.0 11.70 12.50
NFX 140621C00022000 C 06/21/14 22.0 10.60 11.50
NFX 140621C00023000 C 06/21/14 23.0 9.80 10.50
NFX 140621C00024000 C 06/21/14 24.0 8.80 9.50
NFX 140621C00025000 C 06/21/14 25.0 7.80 8.60
NFX 140621C00026000 C 06/21/14 26.0 6.80 7.60
NFX 140621C00027000 C 06/21/14 27.0 5.90 6.60
NFX 140621C00028000 C 06/21/14 28.0 5.00 5.70
NFX 140621C00029000 C 06/21/14 29.0 4.20 4.80
NFX 140621C00030000 C 06/21/14 30.0 3.30 3.90
NFX 140621C00031000 C 06/21/14 31.0 2.75 3.10
NFX 140621C00032000 C 06/21/14 32.0 2.25 2.35
NFX 140621C00033000 C 06/21/14 33.0 1.65 1.75
NFX 140621C00034000 C 06/21/14 34.0 1.20 1.30
NFX 140621C00035000 C 06/21/14 35.0 0.80 0.90
NFX 140621C00036000 C 06/21/14 36.0 0.55 0.65
NFX 140621C00037000 C 06/21/14 37.0 0.30 0.45
NFX 140621C00038000 C 06/21/14 38.0 0.15 0.30
NFX 140621C00039000 C 06/21/14 39.0 0.05 0.25
NFX 140621C00040000 C 06/21/14 40.0 0.05 0.25
NFX 140621C00041000 C 06/21/14 41.0 0.00 0.25
NFX 140621C00042000 C 06/21/14 42.0 0.00 0.15
NFX 140621C00043000 C 06/21/14 43.0 0.00 0.10
NFX 140621C00044000 C 06/21/14 44.0 0.00 0.05
NFX 140621P00016000 P 06/21/14 16.0 0.00 0.05
NFX 140621P00017000 P 06/21/14 17.0 0.00 0.05
NFX 140621P00018000 P 06/21/14 18.0 0.00 0.05
NFX 140621P00019000 P 06/21/14 19.0 0.00 0.05
NFX 140621P00020000 P 06/21/14 20.0 0.00 0.05
NFX 140621P00021000 P 06/21/14 21.0 0.00 0.05
NFX 140621P00022000 P 06/21/14 22.0 0.00 0.10
NFX 140621P00023000 P 06/21/14 23.0 0.00 0.15
NFX 140621P00024000 P 06/21/14 24.0 0.05 0.25
NFX 140621P00025000 P 06/21/14 25.0 0.05 0.25
NFX 140621P00026000 P 06/21/14 26.0 0.10 0.25
NFX 140621P00027000 P 06/21/14 27.0 0.10 0.30
NFX 140621P00028000 P 06/21/14 28.0 0.20 0.35
NFX 140621P00029000 P 06/21/14 29.0 0.30 0.45
NFX 140621P00030000 P 06/21/14 30.0 0.45 0.60
NFX 140621P00031000 P 06/21/14 31.0 0.70 0.85
NFX 140621P00032000 P 06/21/14 32.0 1.00 1.15
NFX 140621P00033000 P 06/21/14 33.0 1.45 1.50
NFX 140621P00034000 P 06/21/14 34.0 1.95 2.10
NFX 140621P00035000 P 06/21/14 35.0 2.55 2.75
NFX 140621P00036000 P 06/21/14 36.0 3.10 3.80
NFX 140621P00037000 P 06/21/14 37.0 3.90 4.60
NFX 140621P00038000 P 06/21/14 38.0 4.80 5.50
NFX 140621P00039000 P 06/21/14 39.0 5.70 6.40
NFX 140621P00040000 P 06/21/14 40.0 6.60 7.40
NFX 140621P00041000 P 06/21/14 41.0 7.60 8.40
NFX 140621P00042000 P 06/21/14 42.0 8.60 9.30
NFX 140621P00043000 P 06/21/14 43.0 9.60 10.20
NFX 140621P00044000 P 06/21/14 44.0 10.60 11.20
NFX 140920C00014000 C 09/20/14 14.0 18.70 19.50
NFX 140920C00015000 C 09/20/14 15.0 17.60 18.50
NFX 140920C00016000 C 09/20/14 16.0 16.60 17.50
NFX 140920C00017000 C 09/20/14 17.0 15.60 16.50
NFX 140920C00018000 C 09/20/14 18.0 14.60 15.50
NFX 140920C00019000 C 09/20/14 19.0 13.60 14.50
NFX 140920C00020000 C 09/20/14 20.0 12.60 13.50
NFX 140920C00021000 C 09/20/14 21.0 11.70 12.50
NFX 140920C00022000 C 09/20/14 22.0 10.70 11.60
NFX 140920C00023000 C 09/20/14 23.0 9.90 10.60
NFX 140920C00024000 C 09/20/14 24.0 8.90 9.70
NFX 140920C00025000 C 09/20/14 25.0 8.10 8.80
NFX 140920C00026000 C 09/20/14 26.0 7.20 7.90
NFX 140920C00027000 C 09/20/14 27.0 6.40 7.10
NFX 140920C00028000 C 09/20/14 28.0 5.60 6.30
NFX 140920C00029000 C 09/20/14 29.0 4.90 5.50
NFX 140920C00030000 C 09/20/14 30.0 4.20 4.70
NFX 140920C00031000 C 09/20/14 31.0 3.70 4.10
NFX 140920C00032000 C 09/20/14 32.0 3.20 3.40
NFX 140920C00033000 C 09/20/14 33.0 2.75 2.85
NFX 140920C00034000 C 09/20/14 34.0 2.25 2.35
NFX 140920C00035000 C 09/20/14 35.0 1.80 1.95
NFX 140920C00036000 C 09/20/14 36.0 1.45 1.60
NFX 140920C00037000 C 09/20/14 37.0 1.10 1.25
NFX 140920C00038000 C 09/20/14 38.0 0.80 1.00
NFX 140920C00039000 C 09/20/14 39.0 0.60 0.80
NFX 140920C00040000 C 09/20/14 40.0 0.45 0.65
NFX 140920C00041000 C 09/20/14 41.0 0.30 0.50
NFX 140920C00042000 C 09/20/14 42.0 0.20 0.40
NFX 140920C00043000 C 09/20/14 43.0 0.15 0.30
NFX 140920C00044000 C 09/20/14 44.0 0.10 0.25
NFX 140920C00045000 C 09/20/14 45.0 0.05 0.25
NFX 140920C00046000 C 09/20/14 46.0 0.05 0.25
NFX 140920C00047000 C 09/20/14 47.0 0.05 0.25
NFX 140920C00048000 C 09/20/14 48.0 0.00 0.20
NFX 140920P00014000 P 09/20/14 14.0 0.00 0.05
NFX 140920P00015000 P 09/20/14 15.0 0.00 0.05
NFX 140920P00016000 P 09/20/14 16.0 0.00 0.05
NFX 140920P00017000 P 09/20/14 17.0 0.00 0.10
NFX 140920P00018000 P 09/20/14 18.0 0.00 0.15
NFX 140920P00019000 P 09/20/14 19.0 0.00 0.25
NFX 140920P00020000 P 09/20/14 20.0 0.00 0.25
NFX 140920P00021000 P 09/20/14 21.0 0.05 0.25
NFX 140920P00022000 P 09/20/14 22.0 0.10 0.25
NFX 140920P00023000 P 09/20/14 23.0 0.15 0.30
NFX 140920P00024000 P 09/20/14 24.0 0.20 0.35
NFX 140920P00025000 P 09/20/14 25.0 0.30 0.45
NFX 140920P00026000 P 09/20/14 26.0 0.40 0.60
NFX 140920P00027000 P 09/20/14 27.0 0.60 0.75
NFX 140920P00028000 P 09/20/14 28.0 0.75 0.95
NFX 140920P00029000 P 09/20/14 29.0 1.00 1.20
NFX 140920P00030000 P 09/20/14 30.0 1.30 1.50
NFX 140920P00031000 P 09/20/14 31.0 1.60 1.85
NFX 140920P00032000 P 09/20/14 32.0 2.00 2.20
NFX 140920P00033000 P 09/20/14 33.0 2.50 2.70
NFX 140920P00034000 P 09/20/14 34.0 3.00 3.20
NFX 140920P00035000 P 09/20/14 35.0 3.50 3.80
NFX 140920P00036000 P 09/20/14 36.0 4.20 4.40
NFX 140920P00037000 P 09/20/14 37.0 4.80 5.20
NFX 140920P00038000 P 09/20/14 38.0 5.50 6.10
NFX 140920P00039000 P 09/20/14 39.0 6.30 6.90
NFX 140920P00040000 P 09/20/14 40.0 7.10 7.80
NFX 140920P00041000 P 09/20/14 41.0 8.00 8.60
NFX 140920P00042000 P 09/20/14 42.0 8.90 9.60
NFX 140920P00043000 P 09/20/14 43.0 9.80 10.50
NFX 140920P00044000 P 09/20/14 44.0 10.70 11.60
NFX 140920P00045000 P 09/20/14 45.0 11.70 12.50
NFX 140920P00046000 P 09/20/14 46.0 12.60 13.50
NFX 140920P00047000 P 09/20/14 47.0 13.60 14.40
NFX 140920P00048000 P 09/20/14 48.0 14.60 15.30
NFX 141220C00018000 C 12/20/14 18.0 14.60 15.50
NFX 141220C00019000 C 12/20/14 19.0 13.70 14.50
NFX 141220C00020000 C 12/20/14 20.0 12.70 13.60
NFX 141220C00021000 C 12/20/14 21.0 11.80 12.70
NFX 141220C00023000 C 12/20/14 23.0 10.10 10.90
NFX 141220C00024000 C 12/20/14 24.0 9.30 10.00
NFX 141220C00025000 C 12/20/14 25.0 8.50 9.10
NFX 141220C00026000 C 12/20/14 26.0 7.70 8.30
NFX 141220C00027000 C 12/20/14 27.0 6.90 7.50
NFX 141220C00028000 C 12/20/14 28.0 6.20 6.80
NFX 141220C00029000 C 12/20/14 29.0 5.50 6.10
NFX 141220C00030000 C 12/20/14 30.0 5.00 5.40
NFX 141220C00031000 C 12/20/14 31.0 4.40 4.80
NFX 141220C00032000 C 12/20/14 32.0 3.80 4.20
NFX 141220C00033000 C 12/20/14 33.0 3.30 3.60
NFX 141220C00034000 C 12/20/14 34.0 2.90 3.20
NFX 141220C00035000 C 12/20/14 35.0 2.45 2.70
NFX 141220C00036000 C 12/20/14 36.0 2.05 2.30
NFX 141220C00037000 C 12/20/14 37.0 1.70 1.95
NFX 141220C00038000 C 12/20/14 38.0 1.40 1.65
NFX 141220C00039000 C 12/20/14 39.0 1.15 1.40
NFX 141220C00040000 C 12/20/14 40.0 0.95 1.20
NFX 141220C00041000 C 12/20/14 41.0 0.75 1.00
NFX 141220C00042000 C 12/20/14 42.0 0.60 0.80
NFX 141220C00043000 C 12/20/14 43.0 0.45 0.70
NFX 141220C00044000 C 12/20/14 44.0 0.35 0.55
NFX 141220C00045000 C 12/20/14 45.0 0.25 0.45
NFX 141220C00046000 C 12/20/14 46.0 0.20 0.40
NFX 141220P00018000 P 12/20/14 18.0 0.05 0.25
NFX 141220P00019000 P 12/20/14 19.0 0.10 0.25
NFX 141220P00020000 P 12/20/14 20.0 0.10 0.30
NFX 141220P00021000 P 12/20/14 21.0 0.15 0.35
NFX 141220P00023000 P 12/20/14 23.0 0.35 0.55
NFX 141220P00024000 P 12/20/14 24.0 0.50 0.70
NFX 141220P00025000 P 12/20/14 25.0 0.65 0.85
NFX 141220P00026000 P 12/20/14 26.0 0.85 1.05
NFX 141220P00027000 P 12/20/14 27.0 1.05 1.25
NFX 141220P00028000 P 12/20/14 28.0 1.30 1.50
NFX 141220P00029000 P 12/20/14 29.0 1.60 1.80
NFX 141220P00030000 P 12/20/14 30.0 1.90 2.15
NFX 141220P00031000 P 12/20/14 31.0 2.25 2.50
NFX 141220P00032000 P 12/20/14 32.0 2.70 2.95
NFX 141220P00033000 P 12/20/14 33.0 3.20 3.40
NFX 141220P00034000 P 12/20/14 34.0 3.70 4.00
NFX 141220P00035000 P 12/20/14 35.0 4.20 4.50
NFX 141220P00036000 P 12/20/14 36.0 4.80 5.10
NFX 141220P00037000 P 12/20/14 37.0 5.50 5.80
NFX 141220P00038000 P 12/20/14 38.0 6.20 6.50
NFX 141220P00039000 P 12/20/14 39.0 6.90 7.40
NFX 141220P00040000 P 12/20/14 40.0 7.70 8.20
NFX 141220P00041000 P 12/20/14 41.0 8.50 9.00
NFX 141220P00042000 P 12/20/14 42.0 9.30 9.90
NFX 141220P00043000 P 12/20/14 43.0 10.10 10.90
NFX 141220P00044000 P 12/20/14 44.0 11.00 11.80
NFX 141220P00045000 P 12/20/14 45.0 11.90 12.80
NFX 141220P00046000 P 12/20/14 46.0 12.80 13.70
NFX 150117C00008000 C 01/17/15 8.0 24.90 25.50
NFX 150117C00010000 C 01/17/15 10.0 22.60 23.40
NFX 150117C00013000 C 01/17/15 13.0 19.60 20.50
NFX 150117C00015000 C 01/17/15 15.0 17.60 18.50
NFX 150117C00018000 C 01/17/15 18.0 14.70 15.50
NFX 150117C00019000 C 01/17/15 19.0 13.70 14.60
NFX 150117C00020000 C 01/17/15 20.0 12.80 13.60
NFX 150117C00021000 C 01/17/15 21.0 11.90 12.70
NFX 150117C00023000 C 01/17/15 23.0 10.10 10.90
NFX 150117C00024000 C 01/17/15 24.0 9.40 10.10
NFX 150117C00025000 C 01/17/15 25.0 8.60 9.20
NFX 150117C00026000 C 01/17/15 26.0 7.80 8.40
NFX 150117C00027000 C 01/17/15 27.0 7.00 7.60
NFX 150117C00028000 C 01/17/15 28.0 6.30 6.90
NFX 150117C00029000 C 01/17/15 29.0 5.60 6.20
NFX 150117C00030000 C 01/17/15 30.0 5.10 5.50
NFX 150117C00031000 C 01/17/15 31.0 4.50 4.90
NFX 150117C00032000 C 01/17/15 32.0 4.00 4.30
NFX 150117C00033000 C 01/17/15 33.0 3.50 3.80
NFX 150117C00034000 C 01/17/15 34.0 3.00 3.30
NFX 150117C00035000 C 01/17/15 35.0 2.60 2.85
NFX 150117C00036000 C 01/17/15 36.0 2.20 2.45
NFX 150117C00037000 C 01/17/15 37.0 1.85 2.10
NFX 150117C00038000 C 01/17/15 38.0 1.55 1.80
NFX 150117C00039000 C 01/17/15 39.0 1.30 1.50
NFX 150117C00040000 C 01/17/15 40.0 1.05 1.30
NFX 150117C00041000 C 01/17/15 41.0 0.85 1.10
NFX 150117C00042000 C 01/17/15 42.0 0.70 0.90
NFX 150117C00043000 C 01/17/15 43.0 0.55 0.75
NFX 150117C00044000 C 01/17/15 44.0 0.45 0.65
NFX 150117C00045000 C 01/17/15 45.0 0.30 0.55
NFX 150117C00046000 C 01/17/15 46.0 0.25 0.45
NFX 150117C00047000 C 01/17/15 47.0 0.20 0.40
NFX 150117C00048000 C 01/17/15 48.0 0.15 0.35
NFX 150117C00049000 C 01/17/15 49.0 0.10 0.30
NFX 150117P00008000 P 01/17/15 8.0 0.00 0.05
NFX 150117P00010000 P 01/17/15 10.0 0.00 0.05
NFX 150117P00013000 P 01/17/15 13.0 0.00 0.10
NFX 150117P00015000 P 01/17/15 15.0 0.05 0.20
NFX 150117P00018000 P 01/17/15 18.0 0.10 0.25
NFX 150117P00019000 P 01/17/15 19.0 0.10 0.30
NFX 150117P00020000 P 01/17/15 20.0 0.20 0.35
NFX 150117P00021000 P 01/17/15 21.0 0.20 0.40
NFX 150117P00023000 P 01/17/15 23.0 0.45 0.65
NFX 150117P00024000 P 01/17/15 24.0 0.55 0.80
NFX 150117P00025000 P 01/17/15 25.0 0.70 0.95
NFX 150117P00026000 P 01/17/15 26.0 0.90 1.15
NFX 150117P00027000 P 01/17/15 27.0 1.15 1.40
NFX 150117P00028000 P 01/17/15 28.0 1.40 1.65
NFX 150117P00029000 P 01/17/15 29.0 1.70 1.90
NFX 150117P00030000 P 01/17/15 30.0 2.05 2.25
NFX 150117P00031000 P 01/17/15 31.0 2.40 2.65
NFX 150117P00032000 P 01/17/15 32.0 2.85 3.10
NFX 150117P00033000 P 01/17/15 33.0 3.30 3.60
NFX 150117P00034000 P 01/17/15 34.0 3.80 4.10
NFX 150117P00035000 P 01/17/15 35.0 4.40 4.60
NFX 150117P00036000 P 01/17/15 36.0 5.00 5.30
NFX 150117P00037000 P 01/17/15 37.0 5.60 5.90
NFX 150117P00038000 P 01/17/15 38.0 6.30 6.60
NFX 150117P00039000 P 01/17/15 39.0 7.00 7.40
NFX 150117P00040000 P 01/17/15 40.0 7.70 8.40
NFX 150117P00041000 P 01/17/15 41.0 8.60 9.20
NFX 150117P00042000 P 01/17/15 42.0 9.40 10.00
NFX 150117P00043000 P 01/17/15 43.0 10.20 11.00
NFX 150117P00044000 P 01/17/15 44.0 11.10 11.90
NFX 150117P00045000 P 01/17/15 45.0 12.00 12.80
NFX 150117P00046000 P 01/17/15 46.0 12.90 13.80
NFX 150117P00047000 P 01/17/15 47.0 13.80 14.70
NFX 150117P00048000 P 01/17/15 48.0 14.80 15.60
NFX 150117P00049000 P 01/17/15 49.0 15.70 16.60
NFX 160115C00015000 C 01/15/16 15.0 17.60 19.20
NFX 160115C00018000 C 01/15/16 18.0 15.00 16.60
NFX 160115C00020000 C 01/15/16 20.0 13.40 14.90
NFX 160115C00023000 C 01/15/16 23.0 11.10 12.60
NFX 160115C00025000 C 01/15/16 25.0 10.00 10.90
NFX 160115C00027000 C 01/15/16 27.0 8.70 9.60
NFX 160115C00030000 C 01/15/16 30.0 6.90 7.80
NFX 160115C00032000 C 01/15/16 32.0 5.90 6.80
NFX 160115C00035000 C 01/15/16 35.0 4.60 5.40
NFX 160115C00037000 C 01/15/16 37.0 3.90 4.60
NFX 160115C00040000 C 01/15/16 40.0 3.00 3.70
NFX 160115C00042000 C 01/15/16 42.0 2.40 3.10
NFX 160115C00045000 C 01/15/16 45.0 1.85 2.45
NFX 160115P00015000 P 01/15/16 15.0 0.25 0.60
NFX 160115P00018000 P 01/15/16 18.0 0.50 1.00
NFX 160115P00020000 P 01/15/16 20.0 0.85 1.35
NFX 160115P00023000 P 01/15/16 23.0 1.50 2.00
NFX 160115P00025000 P 01/15/16 25.0 2.00 2.60
NFX 160115P00027000 P 01/15/16 27.0 2.60 3.30
NFX 160115P00030000 P 01/15/16 30.0 3.80 4.50
NFX 160115P00032000 P 01/15/16 32.0 4.80 5.40
NFX 160115P00035000 P 01/15/16 35.0 6.30 7.10
NFX 160115P00037000 P 01/15/16 37.0 7.60 8.30
NFX 160115P00040000 P 01/15/16 40.0 9.60 10.40
NFX 160115P00042000 P 01/15/16 42.0 10.80 11.90
NFX 160115P00045000 P 01/15/16 45.0 13.20 14.80

OPRA data is delayed 15 minutes.