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 (2016-08-05)Premium Content

Noble Corporation Plc (NE)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 160902C00001000 C 09/02/16 1.0 3.50 4.95
NE 160902C00001500 C 09/02/16 1.5 3.05 4.65
NE 160902C00002000 C 09/02/16 2.0 3.60 3.95
NE 160902C00002500 C 09/02/16 2.5 3.10 3.60
NE 160902C00003000 C 09/02/16 3.0 2.75 2.91
NE 160902C00003500 C 09/02/16 3.5 2.25 2.33
NE 160902C00004000 C 09/02/16 4.0 1.77 1.83
NE 160902C00004500 C 09/02/16 4.5 1.28 1.34
NE 160902C00005000 C 09/02/16 5.0 0.76 0.85
NE 160902C00005500 C 09/02/16 5.5 0.34 0.39
NE 160902C00006000 C 09/02/16 6.0 0.08 0.13
NE 160902C00006500 C 09/02/16 6.5 0.01 0.06
NE 160902C00007000 C 09/02/16 7.0 0.00 0.13
NE 160902C00007500 C 09/02/16 7.5 0.00 0.13
NE 160902C00008000 C 09/02/16 8.0 0.00 0.05
NE 160902C00008500 C 09/02/16 8.5 0.00 0.15
NE 160902C00009000 C 09/02/16 9.0 0.00 0.12
NE 160902C00009500 C 09/02/16 9.5 0.00 0.12
NE 160902C00010000 C 09/02/16 10.0 0.00 0.11
NE 160902C00010500 C 09/02/16 10.5 0.00 0.11
NE 160902C00011000 C 09/02/16 11.0 0.00 0.11
NE 160902C00011500 C 09/02/16 11.5 0.00 0.11
NE 160902C00012000 C 09/02/16 12.0 0.00 0.11
NE 160902C00012500 C 09/02/16 12.5 0.00 0.11
NE 160902C00013000 C 09/02/16 13.0 0.00 0.11
NE 160902C00013500 C 09/02/16 13.5 0.00 0.11
NE 160902C00014000 C 09/02/16 14.0 0.00 0.11
NE 160902C00014500 C 09/02/16 14.5 0.00 0.11
NE 160902C00015000 C 09/02/16 15.0 0.00 0.11
NE 160902C00015500 C 09/02/16 15.5 0.00 0.11
NE 160902C00016000 C 09/02/16 16.0 0.00 0.11
NE 160902P00001000 P 09/02/16 1.0 0.00 0.11
NE 160902P00001500 P 09/02/16 1.5 0.00 0.11
NE 160902P00002000 P 09/02/16 2.0 0.00 0.11
NE 160902P00002500 P 09/02/16 2.5 0.00 0.11
NE 160902P00003000 P 09/02/16 3.0 0.00 0.03
NE 160902P00003500 P 09/02/16 3.5 0.00 0.12
NE 160902P00004000 P 09/02/16 4.0 0.00 0.18
NE 160902P00004500 P 09/02/16 4.5 0.00 0.29
NE 160902P00005000 P 09/02/16 5.0 0.00 0.09
NE 160902P00005500 P 09/02/16 5.5 0.06 0.10
NE 160902P00006000 P 09/02/16 6.0 0.29 0.33
NE 160902P00006500 P 09/02/16 6.5 0.69 0.76
NE 160902P00007000 P 09/02/16 7.0 1.17 1.24
NE 160902P00007500 P 09/02/16 7.5 1.67 1.74
NE 160902P00008000 P 09/02/16 8.0 2.17 2.24
NE 160902P00008500 P 09/02/16 8.5 2.67 2.75
NE 160902P00009000 P 09/02/16 9.0 3.00 3.40
NE 160902P00009500 P 09/02/16 9.5 3.35 3.75
NE 160902P00010000 P 09/02/16 10.0 3.70 4.25
NE 160902P00010500 P 09/02/16 10.5 4.20 4.90
NE 160902P00011000 P 09/02/16 11.0 4.70 5.40
NE 160902P00011500 P 09/02/16 11.5 5.10 6.00
NE 160902P00012000 P 09/02/16 12.0 5.60 6.50
NE 160902P00012500 P 09/02/16 12.5 6.10 6.85
NE 160902P00013000 P 09/02/16 13.0 6.60 7.50
NE 160902P00013500 P 09/02/16 13.5 5.30 9.50
NE 160902P00014000 P 09/02/16 14.0 7.85 10.05
NE 160902P00014500 P 09/02/16 14.5 8.35 9.70
NE 160902P00015000 P 09/02/16 15.0 6.75 11.00
NE 160902P00015500 P 09/02/16 15.5 7.30 11.80
NE 160902P00016000 P 09/02/16 16.0 7.95 10.75
NE 160909C00000500 C 09/09/16 0.5 3.40 5.85
NE 160909C00001000 C 09/09/16 1.0 3.50 4.95
NE 160909C00001500 C 09/09/16 1.5 3.05 4.45
NE 160909C00002000 C 09/09/16 2.0 3.00 4.10
NE 160909C00002500 C 09/09/16 2.5 3.00 3.60
NE 160909C00003000 C 09/09/16 3.0 2.75 3.05
NE 160909C00003500 C 09/09/16 3.5 2.25 2.33
NE 160909C00004000 C 09/09/16 4.0 1.75 1.84
NE 160909C00004500 C 09/09/16 4.5 1.28 1.35
NE 160909C00005000 C 09/09/16 5.0 0.80 0.87
NE 160909C00005500 C 09/09/16 5.5 0.41 0.45
NE 160909C00006000 C 09/09/16 6.0 0.15 0.19
NE 160909C00006500 C 09/09/16 6.5 0.04 0.09
NE 160909C00007000 C 09/09/16 7.0 0.00 0.05
NE 160909C00007500 C 09/09/16 7.5 0.00 0.10
NE 160909C00008000 C 09/09/16 8.0 0.00 0.15
NE 160909C00008500 C 09/09/16 8.5 0.00 0.17
NE 160909C00009000 C 09/09/16 9.0 0.00 0.15
NE 160909C00009500 C 09/09/16 9.5 0.00 0.13
NE 160909C00010000 C 09/09/16 10.0 0.00 0.14
NE 160909C00010500 C 09/09/16 10.5 0.00 0.12
NE 160909C00011000 C 09/09/16 11.0 0.00 0.12
NE 160909C00011500 C 09/09/16 11.5 0.00 0.11
NE 160909C00012000 C 09/09/16 12.0 0.00 0.11
NE 160909C00012500 C 09/09/16 12.5 0.00 0.11
NE 160909C00013000 C 09/09/16 13.0 0.00 0.11
NE 160909C00013500 C 09/09/16 13.5 0.00 0.11
NE 160909C00014000 C 09/09/16 14.0 0.00 0.11
NE 160909C00014500 C 09/09/16 14.5 0.00 0.11
NE 160909P00000500 P 09/09/16 0.5 0.00 0.11
NE 160909P00001000 P 09/09/16 1.0 0.00 0.11
NE 160909P00001500 P 09/09/16 1.5 0.00 0.11
NE 160909P00002000 P 09/09/16 2.0 0.00 0.11
NE 160909P00002500 P 09/09/16 2.5 0.00 0.12
NE 160909P00003000 P 09/09/16 3.0 0.00 0.14
NE 160909P00003500 P 09/09/16 3.5 0.00 0.20
NE 160909P00004000 P 09/09/16 4.0 0.00 0.24
NE 160909P00004500 P 09/09/16 4.5 0.00 0.32
NE 160909P00005000 P 09/09/16 5.0 0.00 0.40
NE 160909P00005500 P 09/09/16 5.5 0.11 0.15
NE 160909P00006000 P 09/09/16 6.0 0.35 0.40
NE 160909P00006500 P 09/09/16 6.5 0.72 0.79
NE 160909P00007000 P 09/09/16 7.0 1.18 1.26
NE 160909P00007500 P 09/09/16 7.5 1.67 1.75
NE 160909P00008000 P 09/09/16 8.0 2.17 2.24
NE 160909P00008500 P 09/09/16 8.5 2.67 2.75
NE 160909P00009000 P 09/09/16 9.0 3.00 3.40
NE 160909P00009500 P 09/09/16 9.5 3.20 3.75
NE 160909P00010000 P 09/09/16 10.0 3.70 4.25
NE 160909P00010500 P 09/09/16 10.5 4.20 4.90
NE 160909P00011000 P 09/09/16 11.0 4.70 5.40
NE 160909P00011500 P 09/09/16 11.5 5.10 6.00
NE 160909P00012000 P 09/09/16 12.0 5.60 6.50
NE 160909P00012500 P 09/09/16 12.5 6.10 6.90
NE 160909P00013000 P 09/09/16 13.0 6.60 7.50
NE 160909P00013500 P 09/09/16 13.5 5.30 9.70
NE 160909P00014000 P 09/09/16 14.0 7.85 10.55
NE 160909P00014500 P 09/09/16 14.5 6.45 9.25
NE 160916C00001000 C 09/16/16 1.0 4.55 5.25
NE 160916C00001500 C 09/16/16 1.5 4.05 4.75
NE 160916C00002000 C 09/16/16 2.0 3.55 4.25
NE 160916C00002500 C 09/16/16 2.5 3.00 3.75
NE 160916C00003000 C 09/16/16 3.0 2.77 2.83
NE 160916C00003500 C 09/16/16 3.5 2.26 2.33
NE 160916C00004000 C 09/16/16 4.0 1.77 1.84
NE 160916C00004500 C 09/16/16 4.5 1.30 1.35
NE 160916C00005000 C 09/16/16 5.0 0.85 0.89
NE 160916C00005500 C 09/16/16 5.5 0.47 0.51
NE 160916C00006000 C 09/16/16 6.0 0.20 0.25
NE 160916C00006500 C 09/16/16 6.5 0.07 0.11
NE 160916C00007000 C 09/16/16 7.0 0.03 0.06
NE 160916C00007500 C 09/16/16 7.5 0.00 0.07
NE 160916C00008000 C 09/16/16 8.0 0.00 0.02
NE 160916C00008500 C 09/16/16 8.5 0.00 0.20
NE 160916C00009000 C 09/16/16 9.0 0.00 0.04
NE 160916C00009500 C 09/16/16 9.5 0.00 0.05
NE 160916C00010000 C 09/16/16 10.0 0.00 0.04
NE 160916C00010500 C 09/16/16 10.5 0.00 0.13
NE 160916C00011000 C 09/16/16 11.0 0.00 0.12
NE 160916C00011500 C 09/16/16 11.5 0.00 0.13
NE 160916C00012000 C 09/16/16 12.0 0.00 0.04
NE 160916C00013000 C 09/16/16 13.0 0.00 0.11
NE 160916C00014000 C 09/16/16 14.0 0.00 0.11
NE 160916C00015000 C 09/16/16 15.0 0.00 0.02
NE 160916C00016000 C 09/16/16 16.0 0.00 0.11
NE 160916C00017000 C 09/16/16 17.0 0.00 0.04
NE 160916C00018000 C 09/16/16 18.0 0.00 0.11
NE 160916C00019000 C 09/16/16 19.0 0.00 0.11
NE 160916C00020000 C 09/16/16 20.0 0.00 0.11
NE 160916C00021000 C 09/16/16 21.0 0.00 0.11
NE 160916C00022000 C 09/16/16 22.0 0.00 0.11
NE 160916C00023000 C 09/16/16 23.0 0.00 0.11
NE 160916C00024000 C 09/16/16 24.0 0.00 0.11
NE 160916C00025000 C 09/16/16 25.0 0.00 0.11
NE 160916P00001000 P 09/16/16 1.0 0.00 0.11
NE 160916P00001500 P 09/16/16 1.5 0.00 0.11
NE 160916P00002000 P 09/16/16 2.0 0.00 0.11
NE 160916P00002500 P 09/16/16 2.5 0.00 0.12
NE 160916P00003000 P 09/16/16 3.0 0.00 0.11
NE 160916P00003500 P 09/16/16 3.5 0.00 0.10
NE 160916P00004000 P 09/16/16 4.0 0.00 0.10
NE 160916P00004500 P 09/16/16 4.5 0.00 0.37
NE 160916P00005000 P 09/16/16 5.0 0.06 0.08
NE 160916P00005500 P 09/16/16 5.5 0.18 0.21
NE 160916P00006000 P 09/16/16 6.0 0.42 0.45
NE 160916P00006500 P 09/16/16 6.5 0.77 0.82
NE 160916P00007000 P 09/16/16 7.0 1.20 1.26
NE 160916P00007500 P 09/16/16 7.5 1.68 1.75
NE 160916P00008000 P 09/16/16 8.0 2.17 2.24
NE 160916P00008500 P 09/16/16 8.5 2.67 2.74
NE 160916P00009000 P 09/16/16 9.0 3.00 3.25
NE 160916P00009500 P 09/16/16 9.5 3.20 3.80
NE 160916P00010000 P 09/16/16 10.0 3.70 4.40
NE 160916P00010500 P 09/16/16 10.5 4.20 4.90
NE 160916P00011000 P 09/16/16 11.0 4.70 5.40
NE 160916P00011500 P 09/16/16 11.5 5.10 6.00
NE 160916P00012000 P 09/16/16 12.0 5.60 6.35
NE 160916P00013000 P 09/16/16 13.0 6.60 7.50
NE 160916P00014000 P 09/16/16 14.0 5.95 8.50
NE 160916P00015000 P 09/16/16 15.0 6.75 9.55
NE 160916P00016000 P 09/16/16 16.0 7.80 10.75
NE 160916P00017000 P 09/16/16 17.0 8.75 13.15
NE 160916P00018000 P 09/16/16 18.0 9.70 14.05
NE 160916P00019000 P 09/16/16 19.0 10.75 15.10
NE 160916P00020000 P 09/16/16 20.0 11.75 14.60
NE 160916P00021000 P 09/16/16 21.0 12.75 17.10
NE 160916P00022000 P 09/16/16 22.0 13.75 16.65
NE 160916P00023000 P 09/16/16 23.0 14.95 17.65
NE 160916P00024000 P 09/16/16 24.0 15.95 18.65
NE 160916P00025000 P 09/16/16 25.0 16.95 19.45
NE 160923C00000500 C 09/23/16 0.5 4.05 5.85
NE 160923C00001000 C 09/23/16 1.0 3.50 5.30
NE 160923C00001500 C 09/23/16 1.5 4.05 4.60
NE 160923C00002000 C 09/23/16 2.0 3.00 4.40
NE 160923C00002500 C 09/23/16 2.5 3.00 3.50
NE 160923C00003000 C 09/23/16 3.0 2.75 3.40
NE 160923C00003500 C 09/23/16 3.5 2.27 2.34
NE 160923C00004000 C 09/23/16 4.0 1.78 1.85
NE 160923C00004500 C 09/23/16 4.5 1.30 1.37
NE 160923C00005000 C 09/23/16 5.0 0.88 0.93
NE 160923C00005500 C 09/23/16 5.5 0.52 0.56
NE 160923C00006000 C 09/23/16 6.0 0.26 0.31
NE 160923C00006500 C 09/23/16 6.5 0.11 0.18
NE 160923C00007000 C 09/23/16 7.0 0.04 0.11
NE 160923C00007500 C 09/23/16 7.5 0.00 0.08
NE 160923C00008000 C 09/23/16 8.0 0.01 0.10
NE 160923C00008500 C 09/23/16 8.5 0.00 0.23
NE 160923C00009000 C 09/23/16 9.0 0.00 0.21
NE 160923C00009500 C 09/23/16 9.5 0.00 0.18
NE 160923C00010000 C 09/23/16 10.0 0.00 0.18
NE 160923C00010500 C 09/23/16 10.5 0.00 0.15
NE 160923C00011000 C 09/23/16 11.0 0.00 0.15
NE 160923C00011500 C 09/23/16 11.5 0.00 0.14
NE 160923C00012000 C 09/23/16 12.0 0.00 0.13
NE 160923C00012500 C 09/23/16 12.5 0.00 0.13
NE 160923C00013000 C 09/23/16 13.0 0.00 0.12
NE 160923C00013500 C 09/23/16 13.5 0.00 0.12
NE 160923C00014000 C 09/23/16 14.0 0.00 0.11
NE 160923P00000500 P 09/23/16 0.5 0.00 0.11
NE 160923P00001000 P 09/23/16 1.0 0.00 0.11
NE 160923P00001500 P 09/23/16 1.5 0.00 0.11
NE 160923P00002000 P 09/23/16 2.0 0.00 0.12
NE 160923P00002500 P 09/23/16 2.5 0.00 0.15
NE 160923P00003000 P 09/23/16 3.0 0.00 0.22
NE 160923P00003500 P 09/23/16 3.5 0.00 0.27
NE 160923P00004000 P 09/23/16 4.0 0.00 0.35
NE 160923P00004500 P 09/23/16 4.5 0.00 0.42
NE 160923P00005000 P 09/23/16 5.0 0.08 0.16
NE 160923P00005500 P 09/23/16 5.5 0.21 0.27
NE 160923P00006000 P 09/23/16 6.0 0.47 0.51
NE 160923P00006500 P 09/23/16 6.5 0.81 0.87
NE 160923P00007000 P 09/23/16 7.0 1.23 1.30
NE 160923P00007500 P 09/23/16 7.5 1.69 1.77
NE 160923P00008000 P 09/23/16 8.0 2.18 2.26
NE 160923P00008500 P 09/23/16 8.5 2.67 2.75
NE 160923P00009000 P 09/23/16 9.0 3.00 3.30
NE 160923P00009500 P 09/23/16 9.5 3.25 3.90
NE 160923P00010000 P 09/23/16 10.0 3.65 4.40
NE 160923P00010500 P 09/23/16 10.5 4.15 4.90
NE 160923P00011000 P 09/23/16 11.0 4.65 5.40
NE 160923P00011500 P 09/23/16 11.5 5.10 6.00
NE 160923P00012000 P 09/23/16 12.0 5.60 6.35
NE 160923P00012500 P 09/23/16 12.5 6.10 6.90
NE 160923P00013000 P 09/23/16 13.0 6.60 7.50
NE 160923P00013500 P 09/23/16 13.5 7.30 8.55
NE 160923P00014000 P 09/23/16 14.0 5.80 8.65
NE 160930C00000500 C 09/30/16 0.5 3.50 5.70
NE 160930C00001000 C 09/30/16 1.0 3.10 5.05
NE 160930C00001500 C 09/30/16 1.5 3.00 4.80
NE 160930C00002000 C 09/30/16 2.0 3.60 4.30
NE 160930C00002500 C 09/30/16 2.5 3.00 3.80
NE 160930C00003000 C 09/30/16 3.0 2.74 3.10
NE 160930C00003500 C 09/30/16 3.5 2.25 2.34
NE 160930C00004000 C 09/30/16 4.0 1.78 1.85
NE 160930C00004500 C 09/30/16 4.5 1.32 1.39
NE 160930C00005000 C 09/30/16 5.0 0.89 0.97
NE 160930C00005500 C 09/30/16 5.5 0.57 0.61
NE 160930C00006000 C 09/30/16 6.0 0.31 0.35
NE 160930C00006500 C 09/30/16 6.5 0.15 0.22
NE 160930C00007000 C 09/30/16 7.0 0.07 0.13
NE 160930C00007500 C 09/30/16 7.5 0.00 0.42
NE 160930C00008000 C 09/30/16 8.0 0.00 0.23
NE 160930C00008500 C 09/30/16 8.5 0.00 0.27
NE 160930C00009000 C 09/30/16 9.0 0.00 0.24
NE 160930C00009500 C 09/30/16 9.5 0.00 0.21
NE 160930C00010000 C 09/30/16 10.0 0.00 0.18
NE 160930C00010500 C 09/30/16 10.5 0.00 0.19
NE 160930C00011000 C 09/30/16 11.0 0.00 0.17
NE 160930C00011500 C 09/30/16 11.5 0.00 0.15
NE 160930C00012000 C 09/30/16 12.0 0.00 0.16
NE 160930C00012500 C 09/30/16 12.5 0.00 0.14
NE 160930C00013000 C 09/30/16 13.0 0.00 0.13
NE 160930C00013500 C 09/30/16 13.5 0.00 0.13
NE 160930P00000500 P 09/30/16 0.5 0.00 0.11
NE 160930P00001000 P 09/30/16 1.0 0.00 0.11
NE 160930P00001500 P 09/30/16 1.5 0.00 0.11
NE 160930P00002000 P 09/30/16 2.0 0.00 0.13
NE 160930P00002500 P 09/30/16 2.5 0.00 0.18
NE 160930P00003000 P 09/30/16 3.0 0.00 0.27
NE 160930P00003500 P 09/30/16 3.5 0.00 0.30
NE 160930P00004000 P 09/30/16 4.0 0.00 0.38
NE 160930P00004500 P 09/30/16 4.5 0.00 0.46
NE 160930P00005000 P 09/30/16 5.0 0.12 0.18
NE 160930P00005500 P 09/30/16 5.5 0.27 0.32
NE 160930P00006000 P 09/30/16 6.0 0.51 0.57
NE 160930P00006500 P 09/30/16 6.5 0.84 0.91
NE 160930P00007000 P 09/30/16 7.0 1.25 1.33
NE 160930P00007500 P 09/30/16 7.5 1.70 1.80
NE 160930P00008000 P 09/30/16 8.0 2.18 2.28
NE 160930P00008500 P 09/30/16 8.5 2.67 2.77
NE 160930P00009000 P 09/30/16 9.0 3.00 3.30
NE 160930P00009500 P 09/30/16 9.5 3.20 3.95
NE 160930P00010000 P 09/30/16 10.0 3.70 4.40
NE 160930P00010500 P 09/30/16 10.5 4.15 4.95
NE 160930P00011000 P 09/30/16 11.0 4.85 5.55
NE 160930P00011500 P 09/30/16 11.5 4.10 6.00
NE 160930P00012000 P 09/30/16 12.0 5.55 8.00
NE 160930P00012500 P 09/30/16 12.5 5.10 7.05
NE 160930P00013000 P 09/30/16 13.0 6.80 7.60
NE 160930P00013500 P 09/30/16 13.5 5.35 8.05
NE 161007C00000500 C 10/07/16 0.5 3.30 6.65
NE 161007C00001000 C 10/07/16 1.0 3.00 7.00
NE 161007C00001500 C 10/07/16 1.5 3.00 4.80
NE 161007C00002000 C 10/07/16 2.0 3.00 4.40
NE 161007C00002500 C 10/07/16 2.5 3.00 3.90
NE 161007C00003000 C 10/07/16 3.0 2.75 2.84
NE 161007C00003500 C 10/07/16 3.5 2.25 2.35
NE 161007C00004000 C 10/07/16 4.0 1.77 1.86
NE 161007C00004500 C 10/07/16 4.5 1.33 1.41
NE 161007C00005000 C 10/07/16 5.0 0.93 1.00
NE 161007C00005500 C 10/07/16 5.5 0.60 0.66
NE 161007C00006000 C 10/07/16 6.0 0.35 0.40
NE 161007C00006500 C 10/07/16 6.5 0.19 0.25
NE 161007C00007000 C 10/07/16 7.0 0.10 0.15
NE 161007C00007500 C 10/07/16 7.5 0.00 0.49
NE 161007C00008000 C 10/07/16 8.0 0.00 0.23
NE 161007C00008500 C 10/07/16 8.5 0.00 0.10
NE 161007C00009000 C 10/07/16 9.0 0.00 0.27
NE 161007C00009500 C 10/07/16 9.5 0.00 0.24
NE 161007C00010000 C 10/07/16 10.0 0.00 0.20
NE 161007C00010500 C 10/07/16 10.5 0.00 0.21
NE 161007C00011000 C 10/07/16 11.0 0.00 0.17
NE 161007C00011500 C 10/07/16 11.5 0.00 0.18
NE 161007P00000500 P 10/07/16 0.5 0.00 0.11
NE 161007P00001000 P 10/07/16 1.0 0.00 0.11
NE 161007P00001500 P 10/07/16 1.5 0.00 0.12
NE 161007P00002000 P 10/07/16 2.0 0.00 0.15
NE 161007P00002500 P 10/07/16 2.5 0.00 0.20
NE 161007P00003000 P 10/07/16 3.0 0.00 0.28
NE 161007P00003500 P 10/07/16 3.5 0.00 0.33
NE 161007P00004000 P 10/07/16 4.0 0.00 0.41
NE 161007P00004500 P 10/07/16 4.5 0.00 0.50
NE 161007P00005000 P 10/07/16 5.0 0.14 0.21
NE 161007P00005500 P 10/07/16 5.5 0.31 0.37
NE 161007P00006000 P 10/07/16 6.0 0.55 0.60
NE 161007P00006500 P 10/07/16 6.5 0.89 0.95
NE 161007P00007000 P 10/07/16 7.0 1.28 1.36
NE 161007P00007500 P 10/07/16 7.5 1.72 1.80
NE 161007P00008000 P 10/07/16 8.0 2.19 2.28
NE 161007P00008500 P 10/07/16 8.5 2.68 2.77
NE 161007P00009000 P 10/07/16 9.0 3.00 3.30
NE 161007P00009500 P 10/07/16 9.5 3.10 3.95
NE 161007P00010000 P 10/07/16 10.0 3.60 4.40
NE 161007P00010500 P 10/07/16 10.5 4.10 4.90
NE 161007P00011000 P 10/07/16 11.0 4.85 5.55
NE 161007P00011500 P 10/07/16 11.5 5.05 6.10
NE 161021C00001000 C 10/21/16 1.0 3.50 5.30
NE 161021C00002000 C 10/21/16 2.0 3.45 4.40
NE 161021C00003000 C 10/21/16 3.0 2.74 3.15
NE 161021C00004000 C 10/21/16 4.0 1.81 1.89
NE 161021C00005000 C 10/21/16 5.0 1.01 1.06
NE 161021C00006000 C 10/21/16 6.0 0.43 0.47
NE 161021C00007000 C 10/21/16 7.0 0.14 0.18
NE 161021C00008000 C 10/21/16 8.0 0.00 0.15
NE 161021C00009000 C 10/21/16 9.0 0.00 0.05
NE 161021C00010000 C 10/21/16 10.0 0.00 0.05
NE 161021C00011000 C 10/21/16 11.0 0.00 0.05
NE 161021C00012000 C 10/21/16 12.0 0.00 0.05
NE 161021C00013000 C 10/21/16 13.0 0.00 0.05
NE 161021P00001000 P 10/21/16 1.0 0.00 0.11
NE 161021P00002000 P 10/21/16 2.0 0.00 0.05
NE 161021P00003000 P 10/21/16 3.0 0.00 0.12
NE 161021P00004000 P 10/21/16 4.0 0.00 0.21
NE 161021P00005000 P 10/21/16 5.0 0.22 0.27
NE 161021P00006000 P 10/21/16 6.0 0.63 0.67
NE 161021P00007000 P 10/21/16 7.0 1.33 1.40
NE 161021P00008000 P 10/21/16 8.0 2.22 2.29
NE 161021P00009000 P 10/21/16 9.0 3.05 3.30
NE 161021P00010000 P 10/21/16 10.0 3.75 4.30
NE 161021P00011000 P 10/21/16 11.0 4.75 5.35
NE 161021P00012000 P 10/21/16 12.0 5.55 6.50
NE 161021P00013000 P 10/21/16 13.0 4.95 9.15
NE 161216C00001000 C 12/16/16 1.0 3.00 7.20
NE 161216C00002000 C 12/16/16 2.0 3.55 4.35
NE 161216C00003000 C 12/16/16 3.0 2.60 3.35
NE 161216C00004000 C 12/16/16 4.0 1.23 2.92
NE 161216C00005000 C 12/16/16 5.0 1.20 1.27
NE 161216C00006000 C 12/16/16 6.0 0.68 0.72
NE 161216C00007000 C 12/16/16 7.0 0.35 0.39
NE 161216C00008000 C 12/16/16 8.0 0.18 0.21
NE 161216C00009000 C 12/16/16 9.0 0.10 0.17
NE 161216C00010000 C 12/16/16 10.0 0.00 0.49
NE 161216C00011000 C 12/16/16 11.0 0.00 0.10
NE 161216C00012000 C 12/16/16 12.0 0.00 0.34
NE 161216C00013000 C 12/16/16 13.0 0.00 0.30
NE 161216C00014000 C 12/16/16 14.0 0.00 0.26
NE 161216C00015000 C 12/16/16 15.0 0.00 0.22
NE 161216C00016000 C 12/16/16 16.0 0.00 0.06
NE 161216C00017000 C 12/16/16 17.0 0.00 0.06
NE 161216C00018000 C 12/16/16 18.0 0.00 0.06
NE 161216C00019000 C 12/16/16 19.0 0.00 0.17
NE 161216C00020000 C 12/16/16 20.0 0.00 0.13
NE 161216C00021000 C 12/16/16 21.0 0.00 0.13
NE 161216C00022000 C 12/16/16 22.0 0.00 0.13
NE 161216P00001000 P 12/16/16 1.0 0.00 0.06
NE 161216P00002000 P 12/16/16 2.0 0.00 0.30
NE 161216P00003000 P 12/16/16 3.0 0.00 0.12
NE 161216P00004000 P 12/16/16 4.0 0.06 0.21
NE 161216P00005000 P 12/16/16 5.0 0.43 0.47
NE 161216P00006000 P 12/16/16 6.0 0.88 0.93
NE 161216P00007000 P 12/16/16 7.0 1.41 1.65
NE 161216P00008000 P 12/16/16 8.0 2.37 2.46
NE 161216P00009000 P 12/16/16 9.0 3.00 3.45
NE 161216P00010000 P 12/16/16 10.0 3.30 4.85
NE 161216P00011000 P 12/16/16 11.0 4.85 5.50
NE 161216P00012000 P 12/16/16 12.0 5.55 6.45
NE 161216P00013000 P 12/16/16 13.0 5.00 7.50
NE 161216P00014000 P 12/16/16 14.0 5.90 10.05
NE 161216P00015000 P 12/16/16 15.0 6.90 10.65
NE 161216P00016000 P 12/16/16 16.0 7.80 10.55
NE 161216P00017000 P 12/16/16 17.0 8.80 13.40
NE 161216P00018000 P 12/16/16 18.0 10.05 14.40
NE 161216P00019000 P 12/16/16 19.0 10.95 15.15
NE 161216P00020000 P 12/16/16 20.0 12.05 16.40
NE 161216P00021000 P 12/16/16 21.0 13.05 17.40
NE 161216P00022000 P 12/16/16 22.0 13.90 18.15
NE 170120C00001000 C 01/20/17 1.0 3.05 6.10
NE 170120C00002000 C 01/20/17 2.0 2.00 6.20
NE 170120C00003000 C 01/20/17 3.0 2.60 3.80
NE 170120C00004000 C 01/20/17 4.0 1.91 2.38
NE 170120C00005000 C 01/20/17 5.0 1.30 1.38
NE 170120C00006000 C 01/20/17 6.0 0.80 0.85
NE 170120C00007000 C 01/20/17 7.0 0.44 0.51
NE 170120C00008000 C 01/20/17 8.0 0.26 0.30
NE 170120C00009000 C 01/20/17 9.0 0.15 0.36
NE 170120C00010000 C 01/20/17 10.0 0.06 0.32
NE 170120C00011000 C 01/20/17 11.0 0.05 0.13
NE 170120C00012000 C 01/20/17 12.0 0.00 0.30
NE 170120C00013000 C 01/20/17 13.0 0.00 0.15
NE 170120C00014000 C 01/20/17 14.0 0.00 0.32
NE 170120C00015000 C 01/20/17 15.0 0.00 0.05
NE 170120C00016000 C 01/20/17 16.0 0.00 0.24
NE 170120C00017000 C 01/20/17 17.0 0.00 0.23
NE 170120C00018000 C 01/20/17 18.0 0.00 0.10
NE 170120C00019000 C 01/20/17 19.0 0.00 0.20
NE 170120C00020000 C 01/20/17 20.0 0.00 0.07
NE 170120C00021000 C 01/20/17 21.0 0.00 0.19
NE 170120C00022000 C 01/20/17 22.0 0.01 0.17
NE 170120C00025000 C 01/20/17 25.0 0.00 0.16
NE 170120C00027000 C 01/20/17 27.0 0.00 0.14
NE 170120C00030000 C 01/20/17 30.0 0.00 0.14
NE 170120C00032000 C 01/20/17 32.0 0.00 0.13
NE 170120C00035000 C 01/20/17 35.0 0.00 0.12
NE 170120P00001000 P 01/20/17 1.0 0.00 0.16
NE 170120P00002000 P 01/20/17 2.0 0.00 0.34
NE 170120P00003000 P 01/20/17 3.0 0.05 0.42
NE 170120P00004000 P 01/20/17 4.0 0.24 0.35
NE 170120P00005000 P 01/20/17 5.0 0.53 0.61
NE 170120P00006000 P 01/20/17 6.0 0.91 1.09
NE 170120P00007000 P 01/20/17 7.0 1.62 1.76
NE 170120P00008000 P 01/20/17 8.0 2.29 2.59
NE 170120P00009000 P 01/20/17 9.0 2.90 3.55
NE 170120P00010000 P 01/20/17 10.0 3.85 4.50
NE 170120P00011000 P 01/20/17 11.0 4.80 5.40
NE 170120P00012000 P 01/20/17 12.0 5.70 6.45
NE 170120P00013000 P 01/20/17 13.0 6.75 8.00
NE 170120P00014000 P 01/20/17 14.0 5.95 10.20
NE 170120P00015000 P 01/20/17 15.0 9.10 9.50
NE 170120P00016000 P 01/20/17 16.0 8.15 12.40
NE 170120P00017000 P 01/20/17 17.0 9.00 13.40
NE 170120P00018000 P 01/20/17 18.0 10.00 14.40
NE 170120P00019000 P 01/20/17 19.0 11.00 15.40
NE 170120P00020000 P 01/20/17 20.0 11.75 15.65
NE 170120P00021000 P 01/20/17 21.0 12.90 17.30
NE 170120P00022000 P 01/20/17 22.0 13.90 18.40
NE 170120P00025000 P 01/20/17 25.0 16.95 21.40
NE 170120P00027000 P 01/20/17 27.0 18.75 23.15
NE 170120P00030000 P 01/20/17 30.0 21.90 26.20
NE 170120P00032000 P 01/20/17 32.0 23.85 28.40
NE 170120P00035000 P 01/20/17 35.0 26.90 31.40
NE 170317C00001000 C 03/17/17 1.0 3.00 7.20
NE 170317C00002000 C 03/17/17 2.0 2.25 6.20
NE 170317C00003000 C 03/17/17 3.0 2.15 3.90
NE 170317C00004000 C 03/17/17 4.0 2.00 3.10
NE 170317C00005000 C 03/17/17 5.0 0.77 2.36
NE 170317C00006000 C 03/17/17 6.0 0.98 1.32
NE 170317C00007000 C 03/17/17 7.0 0.66 0.90
NE 170317C00008000 C 03/17/17 8.0 0.45 0.55
NE 170317C00009000 C 03/17/17 9.0 0.23 0.41
NE 170317C00010000 C 03/17/17 10.0 0.12 0.39
NE 170317C00011000 C 03/17/17 11.0 0.15 0.29
NE 170317C00012000 C 03/17/17 12.0 0.01 0.23
NE 170317C00013000 C 03/17/17 13.0 0.00 0.50
NE 170317C00014000 C 03/17/17 14.0 0.00 0.47
NE 170317C00015000 C 03/17/17 15.0 0.00 0.44
NE 170317C00016000 C 03/17/17 16.0 0.00 0.40
NE 170317C00017000 C 03/17/17 17.0 0.00 0.36
NE 170317P00001000 P 03/17/17 1.0 0.00 0.22
NE 170317P00002000 P 03/17/17 2.0 0.00 0.43
NE 170317P00003000 P 03/17/17 3.0 0.07 0.30
NE 170317P00004000 P 03/17/17 4.0 0.20 0.61
NE 170317P00005000 P 03/17/17 5.0 0.59 0.95
NE 170317P00006000 P 03/17/17 6.0 1.15 1.82
NE 170317P00007000 P 03/17/17 7.0 1.85 2.07
NE 170317P00008000 P 03/17/17 8.0 2.20 2.98
NE 170317P00009000 P 03/17/17 9.0 2.44 4.45
NE 170317P00010000 P 03/17/17 10.0 3.70 5.45
NE 170317P00011000 P 03/17/17 11.0 4.70 6.35
NE 170317P00012000 P 03/17/17 12.0 5.70 7.30
NE 170317P00013000 P 03/17/17 13.0 5.20 9.60
NE 170317P00014000 P 03/17/17 14.0 6.30 10.60
NE 170317P00015000 P 03/17/17 15.0 7.15 11.50
NE 170317P00016000 P 03/17/17 16.0 7.95 12.15
NE 170317P00017000 P 03/17/17 17.0 8.80 13.30
NE 180119C00003000 C 01/19/18 3.0 2.50 4.20
NE 180119C00005000 C 01/19/18 5.0 2.00 2.25
NE 180119C00008000 C 01/19/18 8.0 1.05 1.28
NE 180119C00010000 C 01/19/18 10.0 0.60 1.01
NE 180119C00012000 C 01/19/18 12.0 0.40 0.59
NE 180119C00015000 C 01/19/18 15.0 0.04 0.37
NE 180119C00017000 C 01/19/18 17.0 0.00 0.50
NE 180119C00020000 C 01/19/18 20.0 0.00 0.39
NE 180119C00022000 C 01/19/18 22.0 0.00 0.26
NE 180119C00025000 C 01/19/18 25.0 0.00 0.22
NE 180119P00003000 P 01/19/18 3.0 0.10 0.71
NE 180119P00005000 P 01/19/18 5.0 1.22 1.40
NE 180119P00008000 P 01/19/18 8.0 2.91 3.50
NE 180119P00010000 P 01/19/18 10.0 4.10 5.70
NE 180119P00012000 P 01/19/18 12.0 5.70 6.95
NE 180119P00015000 P 01/19/18 15.0 8.55 10.75
NE 180119P00017000 P 01/19/18 17.0 10.00 12.65
NE 180119P00020000 P 01/19/18 20.0 13.00 15.50
NE 180119P00022000 P 01/19/18 22.0 13.85 18.40
NE 180119P00025000 P 01/19/18 25.0 16.85 21.40

OPRA data is delayed 15 minutes.