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 (2016-02-05)Premium Content

Noble Corporation Plc (NE)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 160212C00003000 C 02/12/16 3.0 4.55 5.75
NE 160212C00003500 C 02/12/16 3.5 4.15 5.30
NE 160212C00004000 C 02/12/16 4.0 3.65 4.95
NE 160212C00004500 C 02/12/16 4.5 3.10 4.30
NE 160212C00005000 C 02/12/16 5.0 2.65 3.75
NE 160212C00005500 C 02/12/16 5.5 2.13 3.25
NE 160212C00006000 C 02/12/16 6.0 1.86 2.78
NE 160212C00006500 C 02/12/16 6.5 1.97 2.17
NE 160212C00007000 C 02/12/16 7.0 1.25 1.73
NE 160212C00007500 C 02/12/16 7.5 0.98 1.25
NE 160212C00008000 C 02/12/16 8.0 0.66 0.82
NE 160212C00008500 C 02/12/16 8.5 0.36 0.45
NE 160212C00009000 C 02/12/16 9.0 0.16 0.24
NE 160212C00009500 C 02/12/16 9.5 0.07 0.13
NE 160212C00010000 C 02/12/16 10.0 0.01 0.05
NE 160212C00010500 C 02/12/16 10.5 0.00 0.13
NE 160212C00011000 C 02/12/16 11.0 0.00 0.14
NE 160212C00011500 C 02/12/16 11.5 0.00 0.12
NE 160212C00012000 C 02/12/16 12.0 0.00 0.11
NE 160212C00012500 C 02/12/16 12.5 0.00 0.12
NE 160212C00013000 C 02/12/16 13.0 0.00 0.08
NE 160212C00013500 C 02/12/16 13.5 0.00 0.07
NE 160212C00014000 C 02/12/16 14.0 0.00 0.07
NE 160212C00014500 C 02/12/16 14.5 0.00 0.06
NE 160212C00015000 C 02/12/16 15.0 0.00 0.01
NE 160212C00015500 C 02/12/16 15.5 0.00 0.06
NE 160212C00016000 C 02/12/16 16.0 0.00 0.06
NE 160212C00016500 C 02/12/16 16.5 0.00 0.06
NE 160212C00017000 C 02/12/16 17.0 0.00 0.06
NE 160212C00017500 C 02/12/16 17.5 0.00 0.06
NE 160212C00018000 C 02/12/16 18.0 0.00 0.06
NE 160212C00018500 C 02/12/16 18.5 0.00 0.06
NE 160212C00019000 C 02/12/16 19.0 0.00 0.06
NE 160212C00019500 C 02/12/16 19.5 0.00 0.06
NE 160212C00020000 C 02/12/16 20.0 0.00 0.06
NE 160212P00003000 P 02/12/16 3.0 0.00 0.06
NE 160212P00003500 P 02/12/16 3.5 0.00 0.06
NE 160212P00004000 P 02/12/16 4.0 0.00 0.07
NE 160212P00004500 P 02/12/16 4.5 0.00 0.03
NE 160212P00005000 P 02/12/16 5.0 0.00 0.14
NE 160212P00005500 P 02/12/16 5.5 0.00 0.18
NE 160212P00006000 P 02/12/16 6.0 0.00 0.20
NE 160212P00006500 P 02/12/16 6.5 0.00 0.10
NE 160212P00007000 P 02/12/16 7.0 0.03 0.08
NE 160212P00007500 P 02/12/16 7.5 0.07 0.13
NE 160212P00008000 P 02/12/16 8.0 0.15 0.22
NE 160212P00008500 P 02/12/16 8.5 0.33 0.40
NE 160212P00009000 P 02/12/16 9.0 0.58 0.69
NE 160212P00009500 P 02/12/16 9.5 0.97 1.17
NE 160212P00010000 P 02/12/16 10.0 1.08 1.89
NE 160212P00010500 P 02/12/16 10.5 1.81 2.35
NE 160212P00011000 P 02/12/16 11.0 2.30 2.84
NE 160212P00011500 P 02/12/16 11.5 2.78 3.15
NE 160212P00012000 P 02/12/16 12.0 2.72 3.85
NE 160212P00012500 P 02/12/16 12.5 3.20 4.30
NE 160212P00013000 P 02/12/16 13.0 4.20 4.85
NE 160212P00013500 P 02/12/16 13.5 3.75 6.05
NE 160212P00014000 P 02/12/16 14.0 4.70 5.80
NE 160212P00014500 P 02/12/16 14.5 5.00 6.35
NE 160212P00015000 P 02/12/16 15.0 5.55 6.95
NE 160212P00015500 P 02/12/16 15.5 5.35 8.00
NE 160212P00016000 P 02/12/16 16.0 6.05 8.00
NE 160212P00016500 P 02/12/16 16.5 6.30 8.50
NE 160212P00017000 P 02/12/16 17.0 6.45 10.30
NE 160212P00017500 P 02/12/16 17.5 7.45 10.70
NE 160212P00018000 P 02/12/16 18.0 7.45 11.15
NE 160212P00018500 P 02/12/16 18.5 8.30 11.45
NE 160212P00019000 P 02/12/16 19.0 8.80 11.80
NE 160212P00019500 P 02/12/16 19.5 8.90 12.65
NE 160212P00020000 P 02/12/16 20.0 10.55 12.05
NE 160219C00000500 C 02/19/16 0.5 7.25 8.45
NE 160219C00001000 C 02/19/16 1.0 6.70 7.90
NE 160219C00001500 C 02/19/16 1.5 6.25 7.80
NE 160219C00002000 C 02/19/16 2.0 5.75 6.90
NE 160219C00002500 C 02/19/16 2.5 5.05 6.45
NE 160219C00003000 C 02/19/16 3.0 4.60 5.95
NE 160219C00003500 C 02/19/16 3.5 4.25 5.85
NE 160219C00004000 C 02/19/16 4.0 3.75 5.35
NE 160219C00004500 C 02/19/16 4.5 3.25 4.20
NE 160219C00005000 C 02/19/16 5.0 2.80 3.75
NE 160219C00005500 C 02/19/16 5.5 2.31 3.25
NE 160219C00006000 C 02/19/16 6.0 2.21 2.74
NE 160219C00006500 C 02/19/16 6.5 1.76 2.24
NE 160219C00007000 C 02/19/16 7.0 1.51 1.76
NE 160219C00007500 C 02/19/16 7.5 1.16 1.26
NE 160219C00008000 C 02/19/16 8.0 0.80 0.88
NE 160219C00008500 C 02/19/16 8.5 0.52 0.57
NE 160219C00009000 C 02/19/16 9.0 0.30 0.35
NE 160219C00009500 C 02/19/16 9.5 0.16 0.22
NE 160219C00010000 C 02/19/16 10.0 0.06 0.12
NE 160219C00010500 C 02/19/16 10.5 0.00 0.13
NE 160219C00011000 C 02/19/16 11.0 0.00 0.05
NE 160219C00011500 C 02/19/16 11.5 0.00 0.17
NE 160219C00012000 C 02/19/16 12.0 0.00 0.17
NE 160219C00012500 C 02/19/16 12.5 0.00 0.17
NE 160219C00013000 C 02/19/16 13.0 0.00 0.17
NE 160219C00013500 C 02/19/16 13.5 0.00 0.17
NE 160219C00014000 C 02/19/16 14.0 0.00 0.15
NE 160219C00014500 C 02/19/16 14.5 0.00 0.15
NE 160219C00015000 C 02/19/16 15.0 0.00 0.08
NE 160219C00015500 C 02/19/16 15.5 0.00 0.15
NE 160219C00016000 C 02/19/16 16.0 0.00 0.01
NE 160219C00017000 C 02/19/16 17.0 0.00 0.05
NE 160219C00018000 C 02/19/16 18.0 0.00 0.12
NE 160219C00019000 C 02/19/16 19.0 0.00 0.11
NE 160219C00020000 C 02/19/16 20.0 0.00 0.11
NE 160219C00021000 C 02/19/16 21.0 0.00 0.11
NE 160219P00000500 P 02/19/16 0.5 0.00 0.11
NE 160219P00001000 P 02/19/16 1.0 0.00 0.11
NE 160219P00001500 P 02/19/16 1.5 0.00 0.11
NE 160219P00002000 P 02/19/16 2.0 0.00 0.11
NE 160219P00002500 P 02/19/16 2.5 0.00 0.11
NE 160219P00003000 P 02/19/16 3.0 0.00 0.12
NE 160219P00003500 P 02/19/16 3.5 0.00 0.13
NE 160219P00004000 P 02/19/16 4.0 0.00 0.17
NE 160219P00004500 P 02/19/16 4.5 0.00 0.19
NE 160219P00005000 P 02/19/16 5.0 0.00 0.20
NE 160219P00005500 P 02/19/16 5.5 0.00 0.21
NE 160219P00006000 P 02/19/16 6.0 0.02 0.13
NE 160219P00006500 P 02/19/16 6.5 0.05 0.09
NE 160219P00007000 P 02/19/16 7.0 0.09 0.13
NE 160219P00007500 P 02/19/16 7.5 0.16 0.21
NE 160219P00008000 P 02/19/16 8.0 0.29 0.34
NE 160219P00008500 P 02/19/16 8.5 0.49 0.55
NE 160219P00009000 P 02/19/16 9.0 0.76 0.84
NE 160219P00009500 P 02/19/16 9.5 1.11 1.25
NE 160219P00010000 P 02/19/16 10.0 1.45 1.88
NE 160219P00010500 P 02/19/16 10.5 1.44 2.36
NE 160219P00011000 P 02/19/16 11.0 2.36 2.61
NE 160219P00011500 P 02/19/16 11.5 2.81 3.35
NE 160219P00012000 P 02/19/16 12.0 2.78 3.85
NE 160219P00012500 P 02/19/16 12.5 3.25 4.35
NE 160219P00013000 P 02/19/16 13.0 3.80 4.85
NE 160219P00013500 P 02/19/16 13.5 4.25 5.30
NE 160219P00014000 P 02/19/16 14.0 4.65 5.80
NE 160219P00014500 P 02/19/16 14.5 5.05 6.75
NE 160219P00015000 P 02/19/16 15.0 5.55 7.25
NE 160219P00015500 P 02/19/16 15.5 6.05 7.35
NE 160219P00016000 P 02/19/16 16.0 6.70 7.85
NE 160219P00017000 P 02/19/16 17.0 7.65 9.35
NE 160219P00018000 P 02/19/16 18.0 8.15 9.80
NE 160219P00019000 P 02/19/16 19.0 8.85 12.40
NE 160219P00020000 P 02/19/16 20.0 10.65 11.90
NE 160219P00021000 P 02/19/16 21.0 11.60 13.00
NE 160226C00002000 C 02/26/16 2.0 5.50 7.55
NE 160226C00002500 C 02/26/16 2.5 5.05 6.90
NE 160226C00003000 C 02/26/16 3.0 4.65 6.55
NE 160226C00003500 C 02/26/16 3.5 4.15 5.95
NE 160226C00004000 C 02/26/16 4.0 3.65 5.45
NE 160226C00004500 C 02/26/16 4.5 3.15 5.05
NE 160226C00005000 C 02/26/16 5.0 2.65 4.50
NE 160226C00005500 C 02/26/16 5.5 2.16 3.90
NE 160226C00006000 C 02/26/16 6.0 2.18 3.00
NE 160226C00006500 C 02/26/16 6.5 1.74 2.41
NE 160226C00007000 C 02/26/16 7.0 1.58 1.89
NE 160226C00007500 C 02/26/16 7.5 1.21 1.39
NE 160226C00008000 C 02/26/16 8.0 0.90 1.01
NE 160226C00008500 C 02/26/16 8.5 0.63 0.69
NE 160226C00009000 C 02/26/16 9.0 0.39 0.48
NE 160226C00009500 C 02/26/16 9.5 0.22 0.31
NE 160226C00010000 C 02/26/16 10.0 0.13 0.19
NE 160226C00010500 C 02/26/16 10.5 0.05 0.13
NE 160226C00011000 C 02/26/16 11.0 0.00 0.19
NE 160226C00011500 C 02/26/16 11.5 0.00 0.18
NE 160226C00012000 C 02/26/16 12.0 0.00 0.10
NE 160226C00012500 C 02/26/16 12.5 0.00 0.18
NE 160226C00013000 C 02/26/16 13.0 0.00 0.16
NE 160226C00013500 C 02/26/16 13.5 0.00 0.16
NE 160226C00014000 C 02/26/16 14.0 0.00 0.15
NE 160226C00014500 C 02/26/16 14.5 0.00 0.13
NE 160226C00015000 C 02/26/16 15.0 0.00 0.12
NE 160226C00015500 C 02/26/16 15.5 0.00 0.14
NE 160226C00016000 C 02/26/16 16.0 0.00 0.13
NE 160226C00016500 C 02/26/16 16.5 0.00 0.10
NE 160226C00017000 C 02/26/16 17.0 0.00 0.12
NE 160226C00017500 C 02/26/16 17.5 0.00 0.11
NE 160226C00018000 C 02/26/16 18.0 0.00 0.12
NE 160226C00019000 C 02/26/16 19.0 0.00 0.10
NE 160226P00002000 P 02/26/16 2.0 0.00 0.07
NE 160226P00002500 P 02/26/16 2.5 0.00 0.07
NE 160226P00003000 P 02/26/16 3.0 0.00 0.08
NE 160226P00003500 P 02/26/16 3.5 0.00 0.12
NE 160226P00004000 P 02/26/16 4.0 0.00 0.17
NE 160226P00004500 P 02/26/16 4.5 0.00 0.21
NE 160226P00005000 P 02/26/16 5.0 0.00 0.22
NE 160226P00005500 P 02/26/16 5.5 0.01 0.24
NE 160226P00006000 P 02/26/16 6.0 0.03 0.28
NE 160226P00006500 P 02/26/16 6.5 0.09 0.14
NE 160226P00007000 P 02/26/16 7.0 0.15 0.19
NE 160226P00007500 P 02/26/16 7.5 0.25 0.29
NE 160226P00008000 P 02/26/16 8.0 0.40 0.43
NE 160226P00008500 P 02/26/16 8.5 0.57 0.68
NE 160226P00009000 P 02/26/16 9.0 0.84 1.07
NE 160226P00009500 P 02/26/16 9.5 1.08 1.42
NE 160226P00010000 P 02/26/16 10.0 1.49 1.99
NE 160226P00010500 P 02/26/16 10.5 1.88 2.45
NE 160226P00011000 P 02/26/16 11.0 2.09 2.99
NE 160226P00011500 P 02/26/16 11.5 2.19 3.90
NE 160226P00012000 P 02/26/16 12.0 2.69 4.00
NE 160226P00012500 P 02/26/16 12.5 3.70 4.45
NE 160226P00013000 P 02/26/16 13.0 3.55 5.40
NE 160226P00013500 P 02/26/16 13.5 4.05 5.45
NE 160226P00014000 P 02/26/16 14.0 4.60 6.00
NE 160226P00014500 P 02/26/16 14.5 4.90 6.50
NE 160226P00015000 P 02/26/16 15.0 5.65 7.00
NE 160226P00015500 P 02/26/16 15.5 5.90 8.15
NE 160226P00016000 P 02/26/16 16.0 6.40 8.00
NE 160226P00016500 P 02/26/16 16.5 6.90 8.50
NE 160226P00017000 P 02/26/16 17.0 7.40 9.00
NE 160226P00017500 P 02/26/16 17.5 7.90 10.00
NE 160226P00018000 P 02/26/16 18.0 8.05 10.50
NE 160226P00019000 P 02/26/16 19.0 9.60 11.25
NE 160304C00000500 C 03/04/16 0.5 6.15 9.25
NE 160304C00001000 C 03/04/16 1.0 5.70 8.75
NE 160304C00001500 C 03/04/16 1.5 5.95 8.10
NE 160304C00002000 C 03/04/16 2.0 5.45 7.55
NE 160304C00002500 C 03/04/16 2.5 5.00 7.10
NE 160304C00003000 C 03/04/16 3.0 4.55 6.60
NE 160304C00003500 C 03/04/16 3.5 4.10 6.05
NE 160304C00004000 C 03/04/16 4.0 3.60 5.55
NE 160304C00004500 C 03/04/16 4.5 3.10 5.05
NE 160304C00005000 C 03/04/16 5.0 2.65 4.60
NE 160304C00005500 C 03/04/16 5.5 2.65 3.50
NE 160304C00006000 C 03/04/16 6.0 2.18 3.05
NE 160304C00006500 C 03/04/16 6.5 1.75 2.62
NE 160304C00007000 C 03/04/16 7.0 1.42 2.17
NE 160304C00007500 C 03/04/16 7.5 1.22 1.71
NE 160304C00008000 C 03/04/16 8.0 0.82 1.14
NE 160304C00008500 C 03/04/16 8.5 0.69 0.80
NE 160304C00009000 C 03/04/16 9.0 0.45 0.57
NE 160304C00009500 C 03/04/16 9.5 0.28 0.40
NE 160304C00010000 C 03/04/16 10.0 0.16 0.27
NE 160304C00010500 C 03/04/16 10.5 0.08 0.18
NE 160304C00011000 C 03/04/16 11.0 0.00 0.21
NE 160304C00011500 C 03/04/16 11.5 0.00 0.19
NE 160304C00012000 C 03/04/16 12.0 0.00 0.14
NE 160304C00012500 C 03/04/16 12.5 0.00 0.18
NE 160304C00013000 C 03/04/16 13.0 0.00 0.18
NE 160304C00013500 C 03/04/16 13.5 0.00 0.17
NE 160304C00014000 C 03/04/16 14.0 0.00 0.15
NE 160304C00014500 C 03/04/16 14.5 0.00 0.17
NE 160304P00000500 P 03/04/16 0.5 0.00 0.06
NE 160304P00001000 P 03/04/16 1.0 0.00 0.06
NE 160304P00001500 P 03/04/16 1.5 0.00 0.06
NE 160304P00002000 P 03/04/16 2.0 0.00 0.08
NE 160304P00002500 P 03/04/16 2.5 0.00 0.09
NE 160304P00003000 P 03/04/16 3.0 0.00 0.12
NE 160304P00003500 P 03/04/16 3.5 0.00 0.19
NE 160304P00004000 P 03/04/16 4.0 0.00 0.21
NE 160304P00004500 P 03/04/16 4.5 0.00 0.22
NE 160304P00005000 P 03/04/16 5.0 0.01 0.24
NE 160304P00005500 P 03/04/16 5.5 0.03 0.27
NE 160304P00006000 P 03/04/16 6.0 0.05 0.30
NE 160304P00006500 P 03/04/16 6.5 0.08 0.23
NE 160304P00007000 P 03/04/16 7.0 0.20 0.27
NE 160304P00007500 P 03/04/16 7.5 0.31 0.41
NE 160304P00008000 P 03/04/16 8.0 0.45 0.59
NE 160304P00008500 P 03/04/16 8.5 0.66 0.80
NE 160304P00009000 P 03/04/16 9.0 0.90 1.22
NE 160304P00009500 P 03/04/16 9.5 1.23 1.61
NE 160304P00010000 P 03/04/16 10.0 1.50 2.03
NE 160304P00010500 P 03/04/16 10.5 1.64 2.55
NE 160304P00011000 P 03/04/16 11.0 2.08 2.98
NE 160304P00011500 P 03/04/16 11.5 2.58 3.50
NE 160304P00012000 P 03/04/16 12.0 2.62 4.45
NE 160304P00012500 P 03/04/16 12.5 3.15 4.45
NE 160304P00013000 P 03/04/16 13.0 3.45 5.40
NE 160304P00013500 P 03/04/16 13.5 4.10 5.50
NE 160304P00014000 P 03/04/16 14.0 4.65 6.00
NE 160304P00014500 P 03/04/16 14.5 5.20 6.55
NE 160311C00000500 C 03/11/16 0.5 6.15 9.25
NE 160311C00001000 C 03/11/16 1.0 6.45 8.65
NE 160311C00001500 C 03/11/16 1.5 5.95 8.05
NE 160311C00002000 C 03/11/16 2.0 5.50 7.60
NE 160311C00002500 C 03/11/16 2.5 4.50 7.05
NE 160311C00003000 C 03/11/16 3.0 3.85 6.75
NE 160311C00003500 C 03/11/16 3.5 3.65 6.20
NE 160311C00004000 C 03/11/16 4.0 3.55 5.55
NE 160311C00004500 C 03/11/16 4.5 3.15 5.00
NE 160311C00005000 C 03/11/16 5.0 2.65 4.50
NE 160311C00005500 C 03/11/16 5.5 2.66 3.55
NE 160311C00006000 C 03/11/16 6.0 2.22 3.10
NE 160311C00006500 C 03/11/16 6.5 1.88 2.68
NE 160311C00007000 C 03/11/16 7.0 1.43 2.25
NE 160311C00007500 C 03/11/16 7.5 1.24 1.81
NE 160311C00008000 C 03/11/16 8.0 0.87 1.21
NE 160311C00008500 C 03/11/16 8.5 0.76 0.89
NE 160311C00009000 C 03/11/16 9.0 0.53 0.65
NE 160311C00009500 C 03/11/16 9.5 0.35 0.47
NE 160311C00010000 C 03/11/16 10.0 0.18 0.33
NE 160311C00010500 C 03/11/16 10.5 0.13 0.25
NE 160311C00011000 C 03/11/16 11.0 0.06 0.21
NE 160311C00011500 C 03/11/16 11.5 0.00 0.21
NE 160311C00012000 C 03/11/16 12.0 0.00 0.19
NE 160311C00012500 C 03/11/16 12.5 0.00 0.19
NE 160311C00013000 C 03/11/16 13.0 0.00 0.18
NE 160311C00013500 C 03/11/16 13.5 0.00 0.18
NE 160311C00014000 C 03/11/16 14.0 0.00 0.18
NE 160311C00014500 C 03/11/16 14.5 0.00 0.17
NE 160311P00000500 P 03/11/16 0.5 0.00 0.06
NE 160311P00001000 P 03/11/16 1.0 0.00 0.06
NE 160311P00001500 P 03/11/16 1.5 0.00 0.07
NE 160311P00002000 P 03/11/16 2.0 0.00 0.11
NE 160311P00002500 P 03/11/16 2.5 0.00 0.11
NE 160311P00003000 P 03/11/16 3.0 0.00 0.18
NE 160311P00003500 P 03/11/16 3.5 0.00 0.21
NE 160311P00004000 P 03/11/16 4.0 0.00 0.29
NE 160311P00004500 P 03/11/16 4.5 0.01 0.24
NE 160311P00005000 P 03/11/16 5.0 0.02 0.26
NE 160311P00005500 P 03/11/16 5.5 0.02 0.30
NE 160311P00006000 P 03/11/16 6.0 0.07 0.27
NE 160311P00006500 P 03/11/16 6.5 0.17 0.25
NE 160311P00007000 P 03/11/16 7.0 0.27 0.32
NE 160311P00007500 P 03/11/16 7.5 0.38 0.47
NE 160311P00008000 P 03/11/16 8.0 0.54 0.68
NE 160311P00008500 P 03/11/16 8.5 0.73 0.92
NE 160311P00009000 P 03/11/16 9.0 1.00 1.30
NE 160311P00009500 P 03/11/16 9.5 1.31 1.68
NE 160311P00010000 P 03/11/16 10.0 1.55 2.10
NE 160311P00010500 P 03/11/16 10.5 1.65 2.58
NE 160311P00011000 P 03/11/16 11.0 2.12 3.05
NE 160311P00011500 P 03/11/16 11.5 2.56 3.55
NE 160311P00012000 P 03/11/16 12.0 3.10 4.05
NE 160311P00012500 P 03/11/16 12.5 3.15 4.45
NE 160311P00013000 P 03/11/16 13.0 3.60 4.95
NE 160311P00013500 P 03/11/16 13.5 4.10 5.60
NE 160311P00014000 P 03/11/16 14.0 4.55 6.10
NE 160311P00014500 P 03/11/16 14.5 5.20 6.55
NE 160318C00001000 C 03/18/16 1.0 6.60 8.50
NE 160318C00002000 C 03/18/16 2.0 5.80 7.40
NE 160318C00003000 C 03/18/16 3.0 4.80 6.55
NE 160318C00004000 C 03/18/16 4.0 3.80 5.55
NE 160318C00005000 C 03/18/16 5.0 2.87 4.20
NE 160318C00006000 C 03/18/16 6.0 2.26 3.30
NE 160318C00007000 C 03/18/16 7.0 1.65 2.24
NE 160318C00008000 C 03/18/16 8.0 1.06 1.24
NE 160318C00009000 C 03/18/16 9.0 0.65 0.73
NE 160318C00010000 C 03/18/16 10.0 0.34 0.37
NE 160318C00011000 C 03/18/16 11.0 0.11 0.21
NE 160318C00012000 C 03/18/16 12.0 0.04 0.13
NE 160318C00013000 C 03/18/16 13.0 0.00 0.11
NE 160318C00014000 C 03/18/16 14.0 0.01 0.13
NE 160318C00015000 C 03/18/16 15.0 0.00 0.08
NE 160318C00016000 C 03/18/16 16.0 0.00 0.17
NE 160318C00017000 C 03/18/16 17.0 0.00 0.17
NE 160318C00018000 C 03/18/16 18.0 0.00 0.17
NE 160318C00019000 C 03/18/16 19.0 0.00 0.16
NE 160318C00020000 C 03/18/16 20.0 0.00 0.17
NE 160318C00021000 C 03/18/16 21.0 0.00 0.14
NE 160318C00022000 C 03/18/16 22.0 0.00 0.15
NE 160318C00023000 C 03/18/16 23.0 0.00 0.13
NE 160318C00024000 C 03/18/16 24.0 0.00 0.13
NE 160318P00001000 P 03/18/16 1.0 0.00 0.11
NE 160318P00002000 P 03/18/16 2.0 0.00 0.14
NE 160318P00003000 P 03/18/16 3.0 0.00 0.21
NE 160318P00004000 P 03/18/16 4.0 0.00 0.23
NE 160318P00005000 P 03/18/16 5.0 0.02 0.28
NE 160318P00006000 P 03/18/16 6.0 0.15 0.21
NE 160318P00007000 P 03/18/16 7.0 0.34 0.39
NE 160318P00008000 P 03/18/16 8.0 0.63 0.73
NE 160318P00009000 P 03/18/16 9.0 1.10 1.35
NE 160318P00010000 P 03/18/16 10.0 1.40 2.05
NE 160318P00011000 P 03/18/16 11.0 2.48 3.05
NE 160318P00012000 P 03/18/16 12.0 3.35 3.90
NE 160318P00013000 P 03/18/16 13.0 3.85 5.00
NE 160318P00014000 P 03/18/16 14.0 4.65 6.30
NE 160318P00015000 P 03/18/16 15.0 6.20 6.70
NE 160318P00016000 P 03/18/16 16.0 6.70 8.25
NE 160318P00017000 P 03/18/16 17.0 7.70 9.25
NE 160318P00018000 P 03/18/16 18.0 8.80 10.25
NE 160318P00019000 P 03/18/16 19.0 9.80 11.25
NE 160318P00020000 P 03/18/16 20.0 10.60 12.25
NE 160318P00021000 P 03/18/16 21.0 11.60 13.25
NE 160318P00022000 P 03/18/16 22.0 12.70 14.25
NE 160318P00023000 P 03/18/16 23.0 13.60 15.25
NE 160318P00024000 P 03/18/16 24.0 14.75 16.25
NE 160324C00000500 C 03/24/16 0.5 6.15 9.25
NE 160324C00001000 C 03/24/16 1.0 6.30 8.40
NE 160324C00001500 C 03/24/16 1.5 5.95 8.10
NE 160324C00002000 C 03/24/16 2.0 5.45 7.55
NE 160324C00002500 C 03/24/16 2.5 4.95 7.10
NE 160324C00003000 C 03/24/16 3.0 4.50 6.55
NE 160324C00003500 C 03/24/16 3.5 4.05 6.10
NE 160324C00004000 C 03/24/16 4.0 3.60 5.70
NE 160324C00004500 C 03/24/16 4.5 3.15 5.15
NE 160324C00005000 C 03/24/16 5.0 3.15 4.05
NE 160324C00005500 C 03/24/16 5.5 2.53 3.60
NE 160324C00006000 C 03/24/16 6.0 2.27 3.15
NE 160324C00006500 C 03/24/16 6.5 1.88 2.76
NE 160324C00007000 C 03/24/16 7.0 1.55 2.34
NE 160324C00007500 C 03/24/16 7.5 1.30 1.69
NE 160324C00008000 C 03/24/16 8.0 1.14 1.30
NE 160324C00008500 C 03/24/16 8.5 0.92 1.00
NE 160324C00009000 C 03/24/16 9.0 0.69 0.79
NE 160324C00009500 C 03/24/16 9.5 0.50 0.60
NE 160324C00010000 C 03/24/16 10.0 0.36 0.45
NE 160324C00010500 C 03/24/16 10.5 0.25 0.33
NE 160324C00011000 C 03/24/16 11.0 0.17 0.25
NE 160324C00011500 C 03/24/16 11.5 0.08 0.19
NE 160324C00012000 C 03/24/16 12.0 0.01 0.22
NE 160324C00012500 C 03/24/16 12.5 0.00 0.20
NE 160324C00013000 C 03/24/16 13.0 0.00 0.19
NE 160324C00013500 C 03/24/16 13.5 0.00 0.19
NE 160324C00014000 C 03/24/16 14.0 0.00 0.18
NE 160324C00014500 C 03/24/16 14.5 0.00 0.18
NE 160324P00000500 P 03/24/16 0.5 0.00 0.06
NE 160324P00001000 P 03/24/16 1.0 0.00 0.07
NE 160324P00001500 P 03/24/16 1.5 0.00 0.10
NE 160324P00002000 P 03/24/16 2.0 0.00 0.12
NE 160324P00002500 P 03/24/16 2.5 0.00 0.14
NE 160324P00003000 P 03/24/16 3.0 0.00 0.22
NE 160324P00003500 P 03/24/16 3.5 0.00 0.23
NE 160324P00004000 P 03/24/16 4.0 0.00 0.25
NE 160324P00004500 P 03/24/16 4.5 0.01 0.27
NE 160324P00005000 P 03/24/16 5.0 0.05 0.28
NE 160324P00005500 P 03/24/16 5.5 0.06 0.36
NE 160324P00006000 P 03/24/16 6.0 0.13 0.32
NE 160324P00006500 P 03/24/16 6.5 0.26 0.32
NE 160324P00007000 P 03/24/16 7.0 0.37 0.43
NE 160324P00007500 P 03/24/16 7.5 0.50 0.59
NE 160324P00008000 P 03/24/16 8.0 0.68 0.80
NE 160324P00008500 P 03/24/16 8.5 0.90 1.03
NE 160324P00009000 P 03/24/16 9.0 1.14 1.44
NE 160324P00009500 P 03/24/16 9.5 1.44 1.79
NE 160324P00010000 P 03/24/16 10.0 1.78 2.20
NE 160324P00010500 P 03/24/16 10.5 1.89 2.63
NE 160324P00011000 P 03/24/16 11.0 2.12 3.10
NE 160324P00011500 P 03/24/16 11.5 2.59 3.60
NE 160324P00012000 P 03/24/16 12.0 3.10 4.05
NE 160324P00012500 P 03/24/16 12.5 3.55 4.55
NE 160324P00013000 P 03/24/16 13.0 4.10 5.05
NE 160324P00013500 P 03/24/16 13.5 4.15 6.05
NE 160324P00014000 P 03/24/16 14.0 4.45 6.55
NE 160324P00014500 P 03/24/16 14.5 5.25 7.05
NE 160617C00001000 C 06/17/16 1.0 6.70 8.40
NE 160617C00002000 C 06/17/16 2.0 5.70 7.40
NE 160617C00003000 C 06/17/16 3.0 4.70 6.40
NE 160617C00004000 C 06/17/16 4.0 4.10 5.30
NE 160617C00005000 C 06/17/16 5.0 3.35 4.35
NE 160617C00006000 C 06/17/16 6.0 2.61 3.60
NE 160617C00007000 C 06/17/16 7.0 1.99 2.34
NE 160617C00008000 C 06/17/16 8.0 1.47 1.79
NE 160617C00009000 C 06/17/16 9.0 1.09 1.26
NE 160617C00010000 C 06/17/16 10.0 0.70 0.90
NE 160617C00011000 C 06/17/16 11.0 0.46 0.66
NE 160617C00012000 C 06/17/16 12.0 0.29 0.47
NE 160617C00013000 C 06/17/16 13.0 0.18 0.32
NE 160617C00014000 C 06/17/16 14.0 0.01 0.33
NE 160617C00015000 C 06/17/16 15.0 0.10 0.31
NE 160617C00016000 C 06/17/16 16.0 0.00 0.25
NE 160617C00017000 C 06/17/16 17.0 0.00 0.27
NE 160617C00018000 C 06/17/16 18.0 0.00 0.26
NE 160617C00019000 C 06/17/16 19.0 0.01 0.25
NE 160617C00020000 C 06/17/16 20.0 0.00 0.25
NE 160617C00021000 C 06/17/16 21.0 0.00 0.24
NE 160617C00022000 C 06/17/16 22.0 0.00 0.24
NE 160617C00023000 C 06/17/16 23.0 0.00 0.23
NE 160617C00024000 C 06/17/16 24.0 0.00 0.13
NE 160617C00025000 C 06/17/16 25.0 0.00 0.21
NE 160617P00001000 P 06/17/16 1.0 0.00 0.18
NE 160617P00002000 P 06/17/16 2.0 0.00 0.32
NE 160617P00003000 P 06/17/16 3.0 0.03 0.38
NE 160617P00004000 P 06/17/16 4.0 0.10 0.47
NE 160617P00005000 P 06/17/16 5.0 0.27 0.53
NE 160617P00006000 P 06/17/16 6.0 0.53 0.64
NE 160617P00007000 P 06/17/16 7.0 0.85 0.96
NE 160617P00008000 P 06/17/16 8.0 1.28 1.41
NE 160617P00009000 P 06/17/16 9.0 1.61 2.06
NE 160617P00010000 P 06/17/16 10.0 2.35 2.80
NE 160617P00011000 P 06/17/16 11.0 3.10 3.85
NE 160617P00012000 P 06/17/16 12.0 3.50 4.40
NE 160617P00013000 P 06/17/16 13.0 4.20 5.60
NE 160617P00014000 P 06/17/16 14.0 5.15 6.50
NE 160617P00015000 P 06/17/16 15.0 6.10 7.40
NE 160617P00016000 P 06/17/16 16.0 7.05 8.35
NE 160617P00017000 P 06/17/16 17.0 8.00 9.30
NE 160617P00018000 P 06/17/16 18.0 8.80 10.55
NE 160617P00019000 P 06/17/16 19.0 9.85 11.50
NE 160617P00020000 P 06/17/16 20.0 10.80 12.50
NE 160617P00021000 P 06/17/16 21.0 11.40 13.50
NE 160617P00022000 P 06/17/16 22.0 12.30 14.50
NE 160617P00023000 P 06/17/16 23.0 13.70 15.50
NE 160617P00024000 P 06/17/16 24.0 14.85 16.50
NE 160617P00025000 P 06/17/16 25.0 15.85 17.50
NE 160916C00001000 C 09/16/16 1.0 6.60 8.40
NE 160916C00002000 C 09/16/16 2.0 5.60 7.40
NE 160916C00003000 C 09/16/16 3.0 4.60 6.50
NE 160916C00004000 C 09/16/16 4.0 4.25 5.35
NE 160916C00005000 C 09/16/16 5.0 3.45 4.55
NE 160916C00006000 C 09/16/16 6.0 2.61 3.85
NE 160916C00007000 C 09/16/16 7.0 1.94 3.10
NE 160916C00008000 C 09/16/16 8.0 1.65 2.50
NE 160916C00009000 C 09/16/16 9.0 1.28 1.60
NE 160916C00010000 C 09/16/16 10.0 0.99 1.24
NE 160916C00011000 C 09/16/16 11.0 0.64 1.16
NE 160916C00012000 C 09/16/16 12.0 0.42 0.85
NE 160916C00013000 C 09/16/16 13.0 0.37 0.65
NE 160916C00014000 C 09/16/16 14.0 0.12 0.42
NE 160916C00015000 C 09/16/16 15.0 0.12 0.41
NE 160916C00016000 C 09/16/16 16.0 0.00 0.43
NE 160916P00001000 P 09/16/16 1.0 0.00 0.32
NE 160916P00002000 P 09/16/16 2.0 0.03 0.47
NE 160916P00003000 P 09/16/16 3.0 0.11 0.50
NE 160916P00004000 P 09/16/16 4.0 0.27 0.61
NE 160916P00005000 P 09/16/16 5.0 0.50 0.85
NE 160916P00006000 P 09/16/16 6.0 0.82 1.02
NE 160916P00007000 P 09/16/16 7.0 1.09 1.47
NE 160916P00008000 P 09/16/16 8.0 1.50 2.17
NE 160916P00009000 P 09/16/16 9.0 2.00 2.83
NE 160916P00010000 P 09/16/16 10.0 2.57 3.55
NE 160916P00011000 P 09/16/16 11.0 3.20 4.30
NE 160916P00012000 P 09/16/16 12.0 3.95 5.20
NE 160916P00013000 P 09/16/16 13.0 4.70 6.05
NE 160916P00014000 P 09/16/16 14.0 5.60 6.95
NE 160916P00015000 P 09/16/16 15.0 6.45 7.90
NE 160916P00016000 P 09/16/16 16.0 7.25 8.80
NE 170120C00003000 C 01/20/17 3.0 4.65 7.00
NE 170120C00005000 C 01/20/17 5.0 3.90 4.15
NE 170120C00008000 C 01/20/17 8.0 1.70 2.85
NE 170120C00010000 C 01/20/17 10.0 1.26 1.64
NE 170120C00013000 C 01/20/17 13.0 0.51 0.80
NE 170120C00015000 C 01/20/17 15.0 0.40 0.50
NE 170120C00018000 C 01/20/17 18.0 0.10 0.43
NE 170120C00020000 C 01/20/17 20.0 0.01 0.33
NE 170120C00022000 C 01/20/17 22.0 0.00 0.25
NE 170120C00025000 C 01/20/17 25.0 0.00 0.25
NE 170120C00027000 C 01/20/17 27.0 0.00 0.25
NE 170120C00030000 C 01/20/17 30.0 0.00 0.37
NE 170120C00032000 C 01/20/17 32.0 0.00 0.32
NE 170120C00035000 C 01/20/17 35.0 0.00 0.30
NE 170120P00003000 P 01/20/17 3.0 0.31 0.64
NE 170120P00005000 P 01/20/17 5.0 0.76 1.13
NE 170120P00008000 P 01/20/17 8.0 2.22 2.52
NE 170120P00010000 P 01/20/17 10.0 3.15 3.70
NE 170120P00013000 P 01/20/17 13.0 5.30 6.55
NE 170120P00015000 P 01/20/17 15.0 6.75 8.30
NE 170120P00018000 P 01/20/17 18.0 9.55 11.10
NE 170120P00020000 P 01/20/17 20.0 11.35 13.00
NE 170120P00022000 P 01/20/17 22.0 13.10 14.80
NE 170120P00025000 P 01/20/17 25.0 16.15 17.65
NE 170120P00027000 P 01/20/17 27.0 18.15 19.65
NE 170120P00030000 P 01/20/17 30.0 21.10 22.90
NE 170120P00032000 P 01/20/17 32.0 22.95 24.85
NE 170120P00035000 P 01/20/17 35.0 25.85 27.85
NE 180119C00003000 C 01/19/18 3.0 4.85 6.35
NE 180119C00005000 C 01/19/18 5.0 3.75 5.05
NE 180119C00008000 C 01/19/18 8.0 2.25 3.40
NE 180119C00010000 C 01/19/18 10.0 1.50 2.44
NE 180119C00012000 C 01/19/18 12.0 1.30 2.21
NE 180119C00015000 C 01/19/18 15.0 0.66 1.51
NE 180119C00017000 C 01/19/18 17.0 0.60 1.23
NE 180119C00020000 C 01/19/18 20.0 0.20 0.92
NE 180119C00022000 C 01/19/18 22.0 0.05 0.77
NE 180119C00025000 C 01/19/18 25.0 0.00 0.48
NE 180119P00003000 P 01/19/18 3.0 0.51 1.25
NE 180119P00005000 P 01/19/18 5.0 1.78 1.92
NE 180119P00008000 P 01/19/18 8.0 3.45 3.65
NE 180119P00010000 P 01/19/18 10.0 4.30 5.40
NE 180119P00012000 P 01/19/18 12.0 5.75 7.00
NE 180119P00015000 P 01/19/18 15.0 7.60 9.50
NE 180119P00017000 P 01/19/18 17.0 9.15 11.20
NE 180119P00020000 P 01/19/18 20.0 11.70 14.15
NE 180119P00022000 P 01/19/18 22.0 13.45 16.05
NE 180119P00025000 P 01/19/18 25.0 16.65 18.85

OPRA data is delayed 15 minutes.