Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Noble Corporation Plc New (NE)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 140425C00021000 C 04/25/14 21.0 9.55 10.30
NE 140425C00022000 C 04/25/14 22.0 8.60 9.15
NE 140425C00023000 C 04/25/14 23.0 7.60 8.15
NE 140425C00023500 C 04/25/14 23.5 7.05 7.70
NE 140425C00024000 C 04/25/14 24.0 6.60 7.20
NE 140425C00024500 C 04/25/14 24.5 6.10 6.75
NE 140425C00025000 C 04/25/14 25.0 5.60 6.15
NE 140425C00025500 C 04/25/14 25.5 5.10 5.70
NE 140425C00026000 C 04/25/14 26.0 4.60 5.20
NE 140425C00026500 C 04/25/14 26.5 4.10 4.70
NE 140425C00027000 C 04/25/14 27.0 3.60 4.15
NE 140425C00027500 C 04/25/14 27.5 3.10 3.65
NE 140425C00028000 C 04/25/14 28.0 2.52 3.15
NE 140425C00028500 C 04/25/14 28.5 1.98 2.59
NE 140425C00029000 C 04/25/14 29.0 1.44 2.08
NE 140425C00029500 C 04/25/14 29.5 0.96 1.57
NE 140425C00030000 C 04/25/14 30.0 0.93 1.02
NE 140425C00030500 C 04/25/14 30.5 0.52 0.57
NE 140425C00031000 C 04/25/14 31.0 0.21 0.25
NE 140425C00031500 C 04/25/14 31.5 0.06 0.08
NE 140425C00032000 C 04/25/14 32.0 0.00 0.06
NE 140425C00032500 C 04/25/14 32.5 0.00 0.04
NE 140425C00033000 C 04/25/14 33.0 0.00 0.04
NE 140425C00033500 C 04/25/14 33.5 0.00 0.07
NE 140425C00034000 C 04/25/14 34.0 0.00 0.05
NE 140425C00034500 C 04/25/14 34.5 0.00 0.04
NE 140425C00035000 C 04/25/14 35.0 0.00 0.04
NE 140425C00035500 C 04/25/14 35.5 0.00 0.04
NE 140425C00036000 C 04/25/14 36.0 0.00 0.04
NE 140425C00036500 C 04/25/14 36.5 0.00 0.04
NE 140425C00037000 C 04/25/14 37.0 0.00 0.04
NE 140425C00037500 C 04/25/14 37.5 0.00 0.04
NE 140425C00038000 C 04/25/14 38.0 0.00 0.04
NE 140425C00038500 C 04/25/14 38.5 0.00 0.04
NE 140425C00039000 C 04/25/14 39.0 0.00 0.04
NE 140425C00039500 C 04/25/14 39.5 0.00 0.04
NE 140425C00040000 C 04/25/14 40.0 0.00 0.04
NE 140425P00021000 P 04/25/14 21.0 0.00 0.04
NE 140425P00022000 P 04/25/14 22.0 0.00 0.04
NE 140425P00023000 P 04/25/14 23.0 0.00 0.04
NE 140425P00023500 P 04/25/14 23.5 0.00 0.04
NE 140425P00024000 P 04/25/14 24.0 0.00 0.04
NE 140425P00024500 P 04/25/14 24.5 0.00 0.04
NE 140425P00025000 P 04/25/14 25.0 0.00 0.02
NE 140425P00025500 P 04/25/14 25.5 0.00 0.04
NE 140425P00026000 P 04/25/14 26.0 0.00 0.04
NE 140425P00026500 P 04/25/14 26.5 0.00 0.04
NE 140425P00027000 P 04/25/14 27.0 0.00 0.04
NE 140425P00027500 P 04/25/14 27.5 0.00 0.04
NE 140425P00028000 P 04/25/14 28.0 0.00 0.03
NE 140425P00028500 P 04/25/14 28.5 0.00 0.05
NE 140425P00029000 P 04/25/14 29.0 0.00 0.04
NE 140425P00029500 P 04/25/14 29.5 0.00 0.03
NE 140425P00030000 P 04/25/14 30.0 0.01 0.05
NE 140425P00030500 P 04/25/14 30.5 0.08 0.11
NE 140425P00031000 P 04/25/14 31.0 0.25 0.29
NE 140425P00031500 P 04/25/14 31.5 0.52 0.68
NE 140425P00032000 P 04/25/14 32.0 0.96 1.25
NE 140425P00032500 P 04/25/14 32.5 1.44 1.77
NE 140425P00033000 P 04/25/14 33.0 1.89 2.28
NE 140425P00033500 P 04/25/14 33.5 2.38 2.98
NE 140425P00034000 P 04/25/14 34.0 2.85 3.45
NE 140425P00034500 P 04/25/14 34.5 3.35 3.90
NE 140425P00035000 P 04/25/14 35.0 3.80 4.40
NE 140425P00035500 P 04/25/14 35.5 4.25 4.90
NE 140425P00036000 P 04/25/14 36.0 4.80 5.40
NE 140425P00036500 P 04/25/14 36.5 5.35 5.90
NE 140425P00037000 P 04/25/14 37.0 5.80 6.40
NE 140425P00037500 P 04/25/14 37.5 6.25 6.90
NE 140425P00038000 P 04/25/14 38.0 6.75 7.40
NE 140425P00038500 P 04/25/14 38.5 7.30 7.85
NE 140425P00039000 P 04/25/14 39.0 7.80 8.35
NE 140425P00039500 P 04/25/14 39.5 8.30 8.90
NE 140425P00040000 P 04/25/14 40.0 8.75 9.35
NE 140502C00023000 C 05/02/14 23.0 7.60 8.10
NE 140502C00023500 C 05/02/14 23.5 7.10 7.60
NE 140502C00024000 C 05/02/14 24.0 6.60 7.15
NE 140502C00024500 C 05/02/14 24.5 6.10 6.60
NE 140502C00025000 C 05/02/14 25.0 5.55 6.20
NE 140502C00025500 C 05/02/14 25.5 5.05 5.60
NE 140502C00026000 C 05/02/14 26.0 4.55 5.10
NE 140502C00026500 C 05/02/14 26.5 4.05 4.60
NE 140502C00027000 C 05/02/14 27.0 3.55 4.15
NE 140502C00027500 C 05/02/14 27.5 3.05 3.60
NE 140502C00028000 C 05/02/14 28.0 2.53 3.10
NE 140502C00028500 C 05/02/14 28.5 2.03 2.59
NE 140502C00029000 C 05/02/14 29.0 1.53 2.13
NE 140502C00029500 C 05/02/14 29.5 1.39 1.62
NE 140502C00030000 C 05/02/14 30.0 1.03 1.13
NE 140502C00030500 C 05/02/14 30.5 0.67 0.74
NE 140502C00031000 C 05/02/14 31.0 0.39 0.42
NE 140502C00031500 C 05/02/14 31.5 0.20 0.23
NE 140502C00032000 C 05/02/14 32.0 0.10 0.13
NE 140502C00032500 C 05/02/14 32.5 0.04 0.08
NE 140502C00033000 C 05/02/14 33.0 0.00 0.07
NE 140502C00033500 C 05/02/14 33.5 0.00 0.11
NE 140502C00034000 C 05/02/14 34.0 0.00 0.11
NE 140502C00034500 C 05/02/14 34.5 0.00 0.09
NE 140502C00035000 C 05/02/14 35.0 0.00 0.05
NE 140502C00035500 C 05/02/14 35.5 0.00 0.07
NE 140502C00036000 C 05/02/14 36.0 0.00 0.06
NE 140502C00036500 C 05/02/14 36.5 0.00 0.04
NE 140502C00037000 C 05/02/14 37.0 0.00 0.01
NE 140502C00037500 C 05/02/14 37.5 0.00 0.04
NE 140502C00038000 C 05/02/14 38.0 0.00 0.04
NE 140502C00039000 C 05/02/14 39.0 0.00 0.04
NE 140502C00040000 C 05/02/14 40.0 0.00 0.04
NE 140502P00023000 P 05/02/14 23.0 0.00 0.04
NE 140502P00023500 P 05/02/14 23.5 0.00 0.04
NE 140502P00024000 P 05/02/14 24.0 0.00 0.04
NE 140502P00024500 P 05/02/14 24.5 0.00 0.04
NE 140502P00025000 P 05/02/14 25.0 0.00 0.02
NE 140502P00025500 P 05/02/14 25.5 0.00 0.08
NE 140502P00026000 P 05/02/14 26.0 0.00 0.09
NE 140502P00026500 P 05/02/14 26.5 0.00 0.04
NE 140502P00027000 P 05/02/14 27.0 0.00 0.13
NE 140502P00027500 P 05/02/14 27.5 0.01 0.07
NE 140502P00028000 P 05/02/14 28.0 0.01 0.08
NE 140502P00028500 P 05/02/14 28.5 0.03 0.10
NE 140502P00029000 P 05/02/14 29.0 0.06 0.09
NE 140502P00029500 P 05/02/14 29.5 0.11 0.14
NE 140502P00030000 P 05/02/14 30.0 0.20 0.24
NE 140502P00030500 P 05/02/14 30.5 0.37 0.41
NE 140502P00031000 P 05/02/14 31.0 0.62 0.67
NE 140502P00031500 P 05/02/14 31.5 0.92 1.03
NE 140502P00032000 P 05/02/14 32.0 1.29 1.50
NE 140502P00032500 P 05/02/14 32.5 1.76 2.25
NE 140502P00033000 P 05/02/14 33.0 2.24 2.77
NE 140502P00033500 P 05/02/14 33.5 2.74 3.30
NE 140502P00034000 P 05/02/14 34.0 3.20 3.80
NE 140502P00034500 P 05/02/14 34.5 3.70 4.30
NE 140502P00035000 P 05/02/14 35.0 4.20 4.80
NE 140502P00035500 P 05/02/14 35.5 4.60 5.25
NE 140502P00036000 P 05/02/14 36.0 5.10 5.75
NE 140502P00036500 P 05/02/14 36.5 5.60 6.25
NE 140502P00037000 P 05/02/14 37.0 6.05 6.70
NE 140502P00037500 P 05/02/14 37.5 6.60 7.20
NE 140502P00038000 P 05/02/14 38.0 7.10 7.70
NE 140502P00039000 P 05/02/14 39.0 8.05 8.70
NE 140502P00040000 P 05/02/14 40.0 9.00 9.70
NE 140509C00023000 C 05/09/14 23.0 7.60 8.15
NE 140509C00024000 C 05/09/14 24.0 6.55 7.20
NE 140509C00025000 C 05/09/14 25.0 5.60 6.25
NE 140509C00025500 C 05/09/14 25.5 5.10 5.70
NE 140509C00026000 C 05/09/14 26.0 4.60 5.10
NE 140509C00026500 C 05/09/14 26.5 4.05 4.60
NE 140509C00027000 C 05/09/14 27.0 3.60 4.10
NE 140509C00027500 C 05/09/14 27.5 3.05 3.60
NE 140509C00028000 C 05/09/14 28.0 2.55 3.10
NE 140509C00028500 C 05/09/14 28.5 2.04 2.59
NE 140509C00029000 C 05/09/14 29.0 1.59 2.10
NE 140509C00029500 C 05/09/14 29.5 1.45 1.64
NE 140509C00030000 C 05/09/14 30.0 1.07 1.17
NE 140509C00030500 C 05/09/14 30.5 0.74 0.78
NE 140509C00031000 C 05/09/14 31.0 0.46 0.50
NE 140509C00031500 C 05/09/14 31.5 0.28 0.31
NE 140509C00032000 C 05/09/14 32.0 0.16 0.20
NE 140509C00032500 C 05/09/14 32.5 0.08 0.12
NE 140509C00033000 C 05/09/14 33.0 0.01 0.16
NE 140509C00033500 C 05/09/14 33.5 0.00 0.15
NE 140509C00034000 C 05/09/14 34.0 0.00 0.13
NE 140509C00034500 C 05/09/14 34.5 0.00 0.13
NE 140509C00035000 C 05/09/14 35.0 0.00 0.11
NE 140509C00035500 C 05/09/14 35.5 0.00 0.10
NE 140509C00036000 C 05/09/14 36.0 0.00 0.09
NE 140509C00036500 C 05/09/14 36.5 0.00 0.08
NE 140509C00037000 C 05/09/14 37.0 0.00 0.01
NE 140509C00037500 C 05/09/14 37.5 0.00 0.06
NE 140509C00038000 C 05/09/14 38.0 0.00 0.06
NE 140509C00038500 C 05/09/14 38.5 0.00 0.05
NE 140509C00039000 C 05/09/14 39.0 0.00 0.04
NE 140509C00039500 C 05/09/14 39.5 0.00 0.04
NE 140509C00040000 C 05/09/14 40.0 0.00 0.04
NE 140509P00023000 P 05/09/14 23.0 0.00 0.05
NE 140509P00024000 P 05/09/14 24.0 0.00 0.08
NE 140509P00025000 P 05/09/14 25.0 0.00 0.13
NE 140509P00025500 P 05/09/14 25.5 0.00 0.15
NE 140509P00026000 P 05/09/14 26.0 0.00 0.15
NE 140509P00026500 P 05/09/14 26.5 0.01 0.18
NE 140509P00027000 P 05/09/14 27.0 0.02 0.09
NE 140509P00027500 P 05/09/14 27.5 0.03 0.09
NE 140509P00028000 P 05/09/14 28.0 0.05 0.09
NE 140509P00028500 P 05/09/14 28.5 0.08 0.12
NE 140509P00029000 P 05/09/14 29.0 0.13 0.16
NE 140509P00029500 P 05/09/14 29.5 0.21 0.25
NE 140509P00030000 P 05/09/14 30.0 0.35 0.39
NE 140509P00030500 P 05/09/14 30.5 0.54 0.59
NE 140509P00031000 P 05/09/14 31.0 0.81 0.86
NE 140509P00031500 P 05/09/14 31.5 1.15 1.21
NE 140509P00032000 P 05/09/14 32.0 1.49 1.60
NE 140509P00032500 P 05/09/14 32.5 1.90 2.10
NE 140509P00033000 P 05/09/14 33.0 2.36 2.59
NE 140509P00033500 P 05/09/14 33.5 2.74 3.45
NE 140509P00034000 P 05/09/14 34.0 3.25 3.90
NE 140509P00034500 P 05/09/14 34.5 3.75 4.40
NE 140509P00035000 P 05/09/14 35.0 4.25 4.90
NE 140509P00035500 P 05/09/14 35.5 4.75 5.40
NE 140509P00036000 P 05/09/14 36.0 5.20 5.65
NE 140509P00036500 P 05/09/14 36.5 5.65 6.40
NE 140509P00037000 P 05/09/14 37.0 6.15 6.90
NE 140509P00037500 P 05/09/14 37.5 6.65 7.35
NE 140509P00038000 P 05/09/14 38.0 7.15 7.85
NE 140509P00038500 P 05/09/14 38.5 7.65 8.35
NE 140509P00039000 P 05/09/14 39.0 8.15 8.85
NE 140509P00039500 P 05/09/14 39.5 8.55 9.35
NE 140509P00040000 P 05/09/14 40.0 9.00 9.90
NE 140517C00022000 C 05/17/14 22.0 8.60 9.10
NE 140517C00023000 C 05/17/14 23.0 7.60 8.10
NE 140517C00024000 C 05/17/14 24.0 6.60 7.10
NE 140517C00025000 C 05/17/14 25.0 5.55 6.10
NE 140517C00026000 C 05/17/14 26.0 4.55 5.10
NE 140517C00027000 C 05/17/14 27.0 3.60 4.10
NE 140517C00028000 C 05/17/14 28.0 2.56 3.10
NE 140517C00029000 C 05/17/14 29.0 1.70 2.11
NE 140517C00030000 C 05/17/14 30.0 1.15 1.19
NE 140517C00031000 C 05/17/14 31.0 0.55 0.58
NE 140517C00032000 C 05/17/14 32.0 0.23 0.26
NE 140517C00033000 C 05/17/14 33.0 0.05 0.12
NE 140517C00034000 C 05/17/14 34.0 0.01 0.06
NE 140517C00035000 C 05/17/14 35.0 0.00 0.14
NE 140517C00036000 C 05/17/14 36.0 0.00 0.05
NE 140517C00037000 C 05/17/14 37.0 0.00 0.01
NE 140517C00038000 C 05/17/14 38.0 0.00 0.08
NE 140517C00039000 C 05/17/14 39.0 0.00 0.05
NE 140517P00022000 P 05/17/14 22.0 0.00 0.04
NE 140517P00023000 P 05/17/14 23.0 0.00 0.06
NE 140517P00024000 P 05/17/14 24.0 0.00 0.13
NE 140517P00025000 P 05/17/14 25.0 0.01 0.15
NE 140517P00026000 P 05/17/14 26.0 0.02 0.15
NE 140517P00027000 P 05/17/14 27.0 0.05 0.10
NE 140517P00028000 P 05/17/14 28.0 0.09 0.13
NE 140517P00029000 P 05/17/14 29.0 0.21 0.23
NE 140517P00030000 P 05/17/14 30.0 0.45 0.49
NE 140517P00031000 P 05/17/14 31.0 0.92 0.97
NE 140517P00032000 P 05/17/14 32.0 1.61 1.67
NE 140517P00033000 P 05/17/14 33.0 2.41 2.71
NE 140517P00034000 P 05/17/14 34.0 3.35 3.70
NE 140517P00035000 P 05/17/14 35.0 4.30 4.90
NE 140517P00036000 P 05/17/14 36.0 5.30 5.90
NE 140517P00037000 P 05/17/14 37.0 6.30 6.90
NE 140517P00038000 P 05/17/14 38.0 7.30 7.90
NE 140517P00039000 P 05/17/14 39.0 8.25 8.85
NE 140523C00025000 C 05/23/14 25.0 5.60 6.20
NE 140523C00025500 C 05/23/14 25.5 5.10 5.60
NE 140523C00026000 C 05/23/14 26.0 4.60 5.10
NE 140523C00026500 C 05/23/14 26.5 4.10 4.60
NE 140523C00027000 C 05/23/14 27.0 3.60 4.10
NE 140523C00027500 C 05/23/14 27.5 3.10 3.60
NE 140523C00028000 C 05/23/14 28.0 2.55 3.10
NE 140523C00028500 C 05/23/14 28.5 2.07 2.61
NE 140523C00029000 C 05/23/14 29.0 1.90 2.12
NE 140523C00029500 C 05/23/14 29.5 1.56 1.71
NE 140523C00030000 C 05/23/14 30.0 1.19 1.31
NE 140523C00030500 C 05/23/14 30.5 0.90 0.98
NE 140523C00031000 C 05/23/14 31.0 0.64 0.73
NE 140523C00031500 C 05/23/14 31.5 0.45 0.51
NE 140523C00032000 C 05/23/14 32.0 0.31 0.36
NE 140523C00032500 C 05/23/14 32.5 0.21 0.25
NE 140523C00033000 C 05/23/14 33.0 0.12 0.18
NE 140523C00033500 C 05/23/14 33.5 0.06 0.13
NE 140523C00034000 C 05/23/14 34.0 0.02 0.09
NE 140523C00034500 C 05/23/14 34.5 0.01 0.18
NE 140523C00035000 C 05/23/14 35.0 0.00 0.16
NE 140523C00035500 C 05/23/14 35.5 0.00 0.14
NE 140523C00036000 C 05/23/14 36.0 0.00 0.14
NE 140523C00036500 C 05/23/14 36.5 0.00 0.11
NE 140523C00037000 C 05/23/14 37.0 0.00 0.11
NE 140523C00037500 C 05/23/14 37.5 0.00 0.10
NE 140523C00038000 C 05/23/14 38.0 0.00 0.09
NE 140523C00038500 C 05/23/14 38.5 0.00 0.08
NE 140523C00039000 C 05/23/14 39.0 0.00 0.07
NE 140523C00039500 C 05/23/14 39.5 0.00 0.08
NE 140523C00040000 C 05/23/14 40.0 0.00 0.06
NE 140523P00025000 P 05/23/14 25.0 0.02 0.19
NE 140523P00025500 P 05/23/14 25.5 0.02 0.21
NE 140523P00026000 P 05/23/14 26.0 0.03 0.16
NE 140523P00026500 P 05/23/14 26.5 0.05 0.15
NE 140523P00027000 P 05/23/14 27.0 0.06 0.12
NE 140523P00027500 P 05/23/14 27.5 0.10 0.16
NE 140523P00028000 P 05/23/14 28.0 0.13 0.19
NE 140523P00028500 P 05/23/14 28.5 0.19 0.25
NE 140523P00029000 P 05/23/14 29.0 0.26 0.31
NE 140523P00029500 P 05/23/14 29.5 0.39 0.44
NE 140523P00030000 P 05/23/14 30.0 0.54 0.61
NE 140523P00030500 P 05/23/14 30.5 0.77 0.83
NE 140523P00031000 P 05/23/14 31.0 1.01 1.10
NE 140523P00031500 P 05/23/14 31.5 1.31 1.42
NE 140523P00032000 P 05/23/14 32.0 1.63 1.93
NE 140523P00032500 P 05/23/14 32.5 2.03 2.34
NE 140523P00033000 P 05/23/14 33.0 2.44 2.73
NE 140523P00033500 P 05/23/14 33.5 2.89 3.55
NE 140523P00034000 P 05/23/14 34.0 3.30 4.00
NE 140523P00034500 P 05/23/14 34.5 3.80 4.50
NE 140523P00035000 P 05/23/14 35.0 4.25 4.95
NE 140523P00035500 P 05/23/14 35.5 4.75 5.40
NE 140523P00036000 P 05/23/14 36.0 5.25 5.90
NE 140523P00036500 P 05/23/14 36.5 5.75 6.40
NE 140523P00037000 P 05/23/14 37.0 6.25 6.90
NE 140523P00037500 P 05/23/14 37.5 6.65 7.40
NE 140523P00038000 P 05/23/14 38.0 7.05 7.90
NE 140523P00038500 P 05/23/14 38.5 7.60 8.35
NE 140523P00039000 P 05/23/14 39.0 8.05 8.85
NE 140523P00039500 P 05/23/14 39.5 8.55 9.35
NE 140523P00040000 P 05/23/14 40.0 8.90 9.90
NE 140530C00023500 C 05/30/14 23.5 7.10 7.70
NE 140530C00024000 C 05/30/14 24.0 6.60 7.25
NE 140530C00024500 C 05/30/14 24.5 6.10 6.70
NE 140530C00025000 C 05/30/14 25.0 5.60 6.20
NE 140530C00025500 C 05/30/14 25.5 5.10 5.75
NE 140530C00026000 C 05/30/14 26.0 4.60 5.15
NE 140530C00026500 C 05/30/14 26.5 4.05 4.60
NE 140530C00027000 C 05/30/14 27.0 3.60 4.10
NE 140530C00027500 C 05/30/14 27.5 3.05 3.60
NE 140530C00028000 C 05/30/14 28.0 2.55 3.15
NE 140530C00028500 C 05/30/14 28.5 2.08 2.63
NE 140530C00029000 C 05/30/14 29.0 1.99 2.16
NE 140530C00029500 C 05/30/14 29.5 1.60 1.74
NE 140530C00030000 C 05/30/14 30.0 1.25 1.37
NE 140530C00030500 C 05/30/14 30.5 0.95 1.05
NE 140530C00031000 C 05/30/14 31.0 0.71 0.79
NE 140530C00031500 C 05/30/14 31.5 0.53 0.60
NE 140530C00032000 C 05/30/14 32.0 0.38 0.44
NE 140530C00032500 C 05/30/14 32.5 0.26 0.31
NE 140530C00033000 C 05/30/14 33.0 0.17 0.23
NE 140530C00033500 C 05/30/14 33.5 0.11 0.16
NE 140530C00034000 C 05/30/14 34.0 0.08 0.12
NE 140530C00034500 C 05/30/14 34.5 0.01 0.14
NE 140530C00035000 C 05/30/14 35.0 0.01 0.14
NE 140530C00035500 C 05/30/14 35.5 0.00 0.18
NE 140530C00036000 C 05/30/14 36.0 0.00 0.15
NE 140530C00036500 C 05/30/14 36.5 0.00 0.15
NE 140530C00037000 C 05/30/14 37.0 0.00 0.13
NE 140530C00037500 C 05/30/14 37.5 0.00 0.13
NE 140530C00038000 C 05/30/14 38.0 0.00 0.11
NE 140530C00038500 C 05/30/14 38.5 0.00 0.10
NE 140530C00039000 C 05/30/14 39.0 0.00 0.10
NE 140530C00040000 C 05/30/14 40.0 0.00 0.08
NE 140530P00023500 P 05/30/14 23.5 0.00 0.05
NE 140530P00024000 P 05/30/14 24.0 0.00 0.16
NE 140530P00024500 P 05/30/14 24.5 0.02 0.17
NE 140530P00025000 P 05/30/14 25.0 0.02 0.19
NE 140530P00025500 P 05/30/14 25.5 0.04 0.17
NE 140530P00026000 P 05/30/14 26.0 0.05 0.15
NE 140530P00026500 P 05/30/14 26.5 0.07 0.14
NE 140530P00027000 P 05/30/14 27.0 0.10 0.15
NE 140530P00027500 P 05/30/14 27.5 0.13 0.20
NE 140530P00028000 P 05/30/14 28.0 0.17 0.24
NE 140530P00028500 P 05/30/14 28.5 0.24 0.29
NE 140530P00029000 P 05/30/14 29.0 0.33 0.38
NE 140530P00029500 P 05/30/14 29.5 0.46 0.51
NE 140530P00030000 P 05/30/14 30.0 0.63 0.69
NE 140530P00030500 P 05/30/14 30.5 0.84 0.91
NE 140530P00031000 P 05/30/14 31.0 1.10 1.17
NE 140530P00031500 P 05/30/14 31.5 1.40 1.49
NE 140530P00032000 P 05/30/14 32.0 1.71 1.99
NE 140530P00032500 P 05/30/14 32.5 2.08 2.39
NE 140530P00033000 P 05/30/14 33.0 2.49 2.79
NE 140530P00033500 P 05/30/14 33.5 2.92 3.60
NE 140530P00034000 P 05/30/14 34.0 3.35 4.05
NE 140530P00034500 P 05/30/14 34.5 3.85 4.50
NE 140530P00035000 P 05/30/14 35.0 4.30 5.00
NE 140530P00035500 P 05/30/14 35.5 4.75 5.45
NE 140530P00036000 P 05/30/14 36.0 5.25 5.95
NE 140530P00036500 P 05/30/14 36.5 5.75 6.40
NE 140530P00037000 P 05/30/14 37.0 6.25 6.90
NE 140530P00037500 P 05/30/14 37.5 6.75 7.40
NE 140530P00038000 P 05/30/14 38.0 7.25 7.90
NE 140530P00038500 P 05/30/14 38.5 7.65 8.40
NE 140530P00039000 P 05/30/14 39.0 8.10 8.90
NE 140530P00040000 P 05/30/14 40.0 9.00 9.85
NE 140621C00020000 C 06/21/14 20.0 10.60 11.15
NE 140621C00021000 C 06/21/14 21.0 9.60 10.10
NE 140621C00023000 C 06/21/14 23.0 7.60 8.10
NE 140621C00024000 C 06/21/14 24.0 6.60 7.10
NE 140621C00025000 C 06/21/14 25.0 5.55 6.10
NE 140621C00026000 C 06/21/14 26.0 4.90 5.10
NE 140621C00027000 C 06/21/14 27.0 3.60 4.10
NE 140621C00028000 C 06/21/14 28.0 3.00 3.15
NE 140621C00029000 C 06/21/14 29.0 2.18 2.27
NE 140621C00030000 C 06/21/14 30.0 1.51 1.58
NE 140621C00031000 C 06/21/14 31.0 0.99 1.03
NE 140621C00032000 C 06/21/14 32.0 0.62 0.66
NE 140621C00033000 C 06/21/14 33.0 0.37 0.40
NE 140621C00034000 C 06/21/14 34.0 0.21 0.25
NE 140621C00035000 C 06/21/14 35.0 0.09 0.15
NE 140621C00036000 C 06/21/14 36.0 0.04 0.10
NE 140621C00037000 C 06/21/14 37.0 0.02 0.07
NE 140621C00038000 C 06/21/14 38.0 0.02 0.07
NE 140621C00039000 C 06/21/14 39.0 0.03 0.06
NE 140621C00040000 C 06/21/14 40.0 0.00 0.05
NE 140621C00041000 C 06/21/14 41.0 0.00 0.08
NE 140621C00042000 C 06/21/14 42.0 0.00 0.07
NE 140621C00043000 C 06/21/14 43.0 0.00 0.06
NE 140621C00044000 C 06/21/14 44.0 0.00 0.05
NE 140621C00045000 C 06/21/14 45.0 0.00 0.04
NE 140621C00046000 C 06/21/14 46.0 0.01 0.04
NE 140621C00047000 C 06/21/14 47.0 0.00 0.04
NE 140621C00048000 C 06/21/14 48.0 0.00 0.04
NE 140621C00049000 C 06/21/14 49.0 0.00 0.04
NE 140621C00050000 C 06/21/14 50.0 0.00 0.04
NE 140621P00020000 P 06/21/14 20.0 0.00 0.08
NE 140621P00021000 P 06/21/14 21.0 0.00 0.11
NE 140621P00023000 P 06/21/14 23.0 0.01 0.15
NE 140621P00024000 P 06/21/14 24.0 0.03 0.14
NE 140621P00025000 P 06/21/14 25.0 0.07 0.11
NE 140621P00026000 P 06/21/14 26.0 0.12 0.16
NE 140621P00027000 P 06/21/14 27.0 0.19 0.24
NE 140621P00028000 P 06/21/14 28.0 0.33 0.37
NE 140621P00029000 P 06/21/14 29.0 0.55 0.59
NE 140621P00030000 P 06/21/14 30.0 0.91 0.94
NE 140621P00031000 P 06/21/14 31.0 1.39 1.44
NE 140621P00032000 P 06/21/14 32.0 1.97 2.07
NE 140621P00033000 P 06/21/14 33.0 2.70 2.88
NE 140621P00034000 P 06/21/14 34.0 3.50 3.85
NE 140621P00035000 P 06/21/14 35.0 4.40 5.00
NE 140621P00036000 P 06/21/14 36.0 5.35 6.00
NE 140621P00037000 P 06/21/14 37.0 6.35 6.95
NE 140621P00038000 P 06/21/14 38.0 7.30 7.90
NE 140621P00039000 P 06/21/14 39.0 8.30 8.85
NE 140621P00040000 P 06/21/14 40.0 9.25 9.85
NE 140621P00041000 P 06/21/14 41.0 10.30 10.85
NE 140621P00042000 P 06/21/14 42.0 11.20 11.85
NE 140621P00043000 P 06/21/14 43.0 12.15 12.85
NE 140621P00044000 P 06/21/14 44.0 12.85 13.80
NE 140621P00045000 P 06/21/14 45.0 13.90 14.85
NE 140621P00046000 P 06/21/14 46.0 15.20 15.80
NE 140621P00047000 P 06/21/14 47.0 15.90 16.80
NE 140621P00048000 P 06/21/14 48.0 16.95 17.85
NE 140621P00049000 P 06/21/14 49.0 17.95 18.85
NE 140621P00050000 P 06/21/14 50.0 18.95 19.85
NE 140920C00019000 C 09/20/14 19.0 11.60 12.30
NE 140920C00020000 C 09/20/14 20.0 10.60 11.20
NE 140920C00021000 C 09/20/14 21.0 9.60 10.15
NE 140920C00023000 C 09/20/14 23.0 7.60 8.10
NE 140920C00024000 C 09/20/14 24.0 6.60 7.10
NE 140920C00025000 C 09/20/14 25.0 5.50 6.10
NE 140920C00026000 C 09/20/14 26.0 4.50 5.15
NE 140920C00027000 C 09/20/14 27.0 3.95 4.30
NE 140920C00028000 C 09/20/14 28.0 3.30 3.50
NE 140920C00029000 C 09/20/14 29.0 2.68 2.83
NE 140920C00030000 C 09/20/14 30.0 2.14 2.24
NE 140920C00031000 C 09/20/14 31.0 1.65 1.74
NE 140920C00032000 C 09/20/14 32.0 1.23 1.31
NE 140920C00033000 C 09/20/14 33.0 0.90 0.97
NE 140920C00034000 C 09/20/14 34.0 0.66 0.71
NE 140920C00035000 C 09/20/14 35.0 0.46 0.52
NE 140920C00036000 C 09/20/14 36.0 0.30 0.38
NE 140920C00037000 C 09/20/14 37.0 0.20 0.27
NE 140920C00038000 C 09/20/14 38.0 0.11 0.20
NE 140920C00039000 C 09/20/14 39.0 0.05 0.24
NE 140920C00040000 C 09/20/14 40.0 0.03 0.21
NE 140920C00041000 C 09/20/14 41.0 0.01 0.20
NE 140920C00042000 C 09/20/14 42.0 0.03 0.20
NE 140920C00043000 C 09/20/14 43.0 0.00 0.18
NE 140920C00044000 C 09/20/14 44.0 0.00 0.15
NE 140920C00045000 C 09/20/14 45.0 0.00 0.14
NE 140920C00046000 C 09/20/14 46.0 0.00 0.12
NE 140920C00047000 C 09/20/14 47.0 0.00 0.10
NE 140920P00019000 P 09/20/14 19.0 0.01 0.15
NE 140920P00020000 P 09/20/14 20.0 0.02 0.18
NE 140920P00021000 P 09/20/14 21.0 0.06 0.18
NE 140920P00023000 P 09/20/14 23.0 0.17 0.25
NE 140920P00024000 P 09/20/14 24.0 0.25 0.35
NE 140920P00025000 P 09/20/14 25.0 0.36 0.45
NE 140920P00026000 P 09/20/14 26.0 0.51 0.59
NE 140920P00027000 P 09/20/14 27.0 0.72 0.80
NE 140920P00028000 P 09/20/14 28.0 1.00 1.07
NE 140920P00029000 P 09/20/14 29.0 1.34 1.43
NE 140920P00030000 P 09/20/14 30.0 1.78 1.88
NE 140920P00031000 P 09/20/14 31.0 2.29 2.39
NE 140920P00032000 P 09/20/14 32.0 2.90 3.05
NE 140920P00033000 P 09/20/14 33.0 3.55 3.75
NE 140920P00034000 P 09/20/14 34.0 4.30 4.75
NE 140920P00035000 P 09/20/14 35.0 5.10 5.90
NE 140920P00036000 P 09/20/14 36.0 5.95 6.75
NE 140920P00037000 P 09/20/14 37.0 6.85 7.65
NE 140920P00038000 P 09/20/14 38.0 7.70 8.60
NE 140920P00039000 P 09/20/14 39.0 8.65 9.55
NE 140920P00040000 P 09/20/14 40.0 9.55 10.45
NE 140920P00041000 P 09/20/14 41.0 10.55 11.45
NE 140920P00042000 P 09/20/14 42.0 11.55 12.40
NE 140920P00043000 P 09/20/14 43.0 12.50 13.40
NE 140920P00044000 P 09/20/14 44.0 13.45 14.35
NE 140920P00045000 P 09/20/14 45.0 14.50 15.30
NE 140920P00046000 P 09/20/14 46.0 15.50 16.30
NE 140920P00047000 P 09/20/14 47.0 16.50 17.30
NE 141220C00020000 C 12/20/14 20.0 10.60 11.15
NE 141220C00021000 C 12/20/14 21.0 9.60 10.15
NE 141220C00023000 C 12/20/14 23.0 7.55 8.10
NE 141220C00024000 C 12/20/14 24.0 6.55 7.10
NE 141220C00025000 C 12/20/14 25.0 5.65 6.20
NE 141220C00026000 C 12/20/14 26.0 4.85 5.35
NE 141220C00027000 C 12/20/14 27.0 4.15 4.60
NE 141220C00028000 C 12/20/14 28.0 3.70 3.90
NE 141220C00029000 C 12/20/14 29.0 3.15 3.25
NE 141220C00030000 C 12/20/14 30.0 2.58 2.71
NE 141220C00031000 C 12/20/14 31.0 2.12 2.22
NE 141220C00032000 C 12/20/14 32.0 1.73 1.81
NE 141220C00033000 C 12/20/14 33.0 1.38 1.46
NE 141220C00034000 C 12/20/14 34.0 1.09 1.16
NE 141220C00035000 C 12/20/14 35.0 0.86 0.92
NE 141220C00036000 C 12/20/14 36.0 0.66 0.74
NE 141220C00037000 C 12/20/14 37.0 0.51 0.58
NE 141220C00038000 C 12/20/14 38.0 0.39 0.47
NE 141220C00039000 C 12/20/14 39.0 0.28 0.35
NE 141220C00040000 C 12/20/14 40.0 0.17 0.27
NE 141220C00041000 C 12/20/14 41.0 0.12 0.22
NE 141220C00042000 C 12/20/14 42.0 0.08 0.18
NE 141220C00043000 C 12/20/14 43.0 0.05 0.15
NE 141220C00044000 C 12/20/14 44.0 0.04 0.13
NE 141220C00045000 C 12/20/14 45.0 0.03 0.11
NE 141220P00020000 P 12/20/14 20.0 0.16 0.25
NE 141220P00021000 P 12/20/14 21.0 0.23 0.33
NE 141220P00023000 P 12/20/14 23.0 0.44 0.52
NE 141220P00024000 P 12/20/14 24.0 0.59 0.66
NE 141220P00025000 P 12/20/14 25.0 0.77 0.84
NE 141220P00026000 P 12/20/14 26.0 1.02 1.07
NE 141220P00027000 P 12/20/14 27.0 1.30 1.37
NE 141220P00028000 P 12/20/14 28.0 1.65 1.73
NE 141220P00029000 P 12/20/14 29.0 2.06 2.14
NE 141220P00030000 P 12/20/14 30.0 2.53 2.64
NE 141220P00031000 P 12/20/14 31.0 3.05 3.20
NE 141220P00032000 P 12/20/14 32.0 3.65 3.80
NE 141220P00033000 P 12/20/14 33.0 4.30 4.50
NE 141220P00034000 P 12/20/14 34.0 5.05 5.55
NE 141220P00035000 P 12/20/14 35.0 5.80 6.35
NE 141220P00036000 P 12/20/14 36.0 6.65 7.15
NE 141220P00037000 P 12/20/14 37.0 7.50 8.05
NE 141220P00038000 P 12/20/14 38.0 8.35 8.90
NE 141220P00039000 P 12/20/14 39.0 9.25 9.85
NE 141220P00040000 P 12/20/14 40.0 10.10 10.95
NE 141220P00041000 P 12/20/14 41.0 11.05 11.90
NE 141220P00042000 P 12/20/14 42.0 12.00 12.85
NE 141220P00043000 P 12/20/14 43.0 12.95 13.80
NE 141220P00044000 P 12/20/14 44.0 13.95 14.80
NE 141220P00045000 P 12/20/14 45.0 14.95 15.75
NE 150117C00016000 C 01/17/15 16.0 14.60 15.15
NE 150117C00018000 C 01/17/15 18.0 12.60 13.20
NE 150117C00019000 C 01/17/15 19.0 11.60 12.15
NE 150117C00020000 C 01/17/15 20.0 10.60 11.10
NE 150117C00021000 C 01/17/15 21.0 9.60 10.10
NE 150117C00023000 C 01/17/15 23.0 7.60 8.10
NE 150117C00024000 C 01/17/15 24.0 6.60 7.15
NE 150117C00025000 C 01/17/15 25.0 5.70 6.25
NE 150117C00026000 C 01/17/15 26.0 4.90 5.40
NE 150117C00027000 C 01/17/15 27.0 4.50 4.70
NE 150117C00028000 C 01/17/15 28.0 3.85 4.00
NE 150117C00029000 C 01/17/15 29.0 3.25 3.40
NE 150117C00030000 C 01/17/15 30.0 2.73 2.80
NE 150117C00031000 C 01/17/15 31.0 2.25 2.36
NE 150117C00032000 C 01/17/15 32.0 1.84 1.94
NE 150117C00033000 C 01/17/15 33.0 1.50 1.57
NE 150117C00034000 C 01/17/15 34.0 1.19 1.27
NE 150117C00035000 C 01/17/15 35.0 0.96 1.03
NE 150117C00036000 C 01/17/15 36.0 0.75 0.83
NE 150117C00037000 C 01/17/15 37.0 0.59 0.66
NE 150117C00038000 C 01/17/15 38.0 0.46 0.54
NE 150117C00039000 C 01/17/15 39.0 0.35 0.41
NE 150117C00040000 C 01/17/15 40.0 0.27 0.31
NE 150117C00041000 C 01/17/15 41.0 0.15 0.27
NE 150117C00042000 C 01/17/15 42.0 0.10 0.21
NE 150117C00043000 C 01/17/15 43.0 0.07 0.18
NE 150117C00044000 C 01/17/15 44.0 0.05 0.15
NE 150117C00045000 C 01/17/15 45.0 0.03 0.13
NE 150117C00047000 C 01/17/15 47.0 0.03 0.10
NE 150117C00050000 C 01/17/15 50.0 0.00 0.07
NE 150117C00055000 C 01/17/15 55.0 0.00 0.07
NE 150117C00060000 C 01/17/15 60.0 0.00 0.05
NE 150117P00016000 P 01/17/15 16.0 0.02 0.12
NE 150117P00018000 P 01/17/15 18.0 0.09 0.18
NE 150117P00019000 P 01/17/15 19.0 0.14 0.23
NE 150117P00020000 P 01/17/15 20.0 0.20 0.29
NE 150117P00021000 P 01/17/15 21.0 0.27 0.37
NE 150117P00023000 P 01/17/15 23.0 0.50 0.55
NE 150117P00024000 P 01/17/15 24.0 0.66 0.73
NE 150117P00025000 P 01/17/15 25.0 0.87 0.93
NE 150117P00026000 P 01/17/15 26.0 1.11 1.18
NE 150117P00027000 P 01/17/15 27.0 1.41 1.49
NE 150117P00028000 P 01/17/15 28.0 1.78 1.86
NE 150117P00029000 P 01/17/15 29.0 2.19 2.28
NE 150117P00030000 P 01/17/15 30.0 2.67 2.77
NE 150117P00031000 P 01/17/15 31.0 3.20 3.30
NE 150117P00032000 P 01/17/15 32.0 3.75 3.95
NE 150117P00033000 P 01/17/15 33.0 4.45 4.60
NE 150117P00034000 P 01/17/15 34.0 5.15 5.30
NE 150117P00035000 P 01/17/15 35.0 5.90 6.10
NE 150117P00036000 P 01/17/15 36.0 6.70 7.25
NE 150117P00037000 P 01/17/15 37.0 7.55 8.10
NE 150117P00038000 P 01/17/15 38.0 8.40 9.00
NE 150117P00039000 P 01/17/15 39.0 9.25 9.90
NE 150117P00040000 P 01/17/15 40.0 10.20 10.80
NE 150117P00041000 P 01/17/15 41.0 11.15 11.90
NE 150117P00042000 P 01/17/15 42.0 12.10 12.75
NE 150117P00043000 P 01/17/15 43.0 13.05 13.85
NE 150117P00044000 P 01/17/15 44.0 13.95 14.80
NE 150117P00045000 P 01/17/15 45.0 15.00 15.80
NE 150117P00047000 P 01/17/15 47.0 16.95 17.75
NE 150117P00050000 P 01/17/15 50.0 19.90 20.55
NE 150117P00055000 P 01/17/15 55.0 24.90 25.55
NE 150117P00060000 P 01/17/15 60.0 29.80 30.55
NE 160115C00018000 C 01/15/16 18.0 12.60 13.10
NE 160115C00020000 C 01/15/16 20.0 10.60 11.10
NE 160115C00023000 C 01/15/16 23.0 7.50 8.25
NE 160115C00025000 C 01/15/16 25.0 6.10 6.90
NE 160115C00028000 C 01/15/16 28.0 4.30 4.95
NE 160115C00030000 C 01/15/16 30.0 3.55 3.95
NE 160115C00033000 C 01/15/16 33.0 2.40 2.76
NE 160115C00035000 C 01/15/16 35.0 1.90 2.15
NE 160115C00037000 C 01/15/16 37.0 1.31 1.68
NE 160115C00040000 C 01/15/16 40.0 0.87 1.17
NE 160115C00042000 C 01/15/16 42.0 0.61 0.89
NE 160115C00045000 C 01/15/16 45.0 0.35 0.59
NE 160115C00047000 C 01/15/16 47.0 0.27 0.46
NE 160115C00050000 C 01/15/16 50.0 0.15 0.33
NE 160115C00055000 C 01/15/16 55.0 0.05 0.19
NE 160115P00018000 P 01/15/16 18.0 0.55 0.71
NE 160115P00020000 P 01/15/16 20.0 0.93 1.18
NE 160115P00023000 P 01/15/16 23.0 1.73 2.01
NE 160115P00025000 P 01/15/16 25.0 2.42 2.75
NE 160115P00028000 P 01/15/16 28.0 3.60 4.15
NE 160115P00030000 P 01/15/16 30.0 4.80 5.30
NE 160115P00033000 P 01/15/16 33.0 6.65 7.30
NE 160115P00035000 P 01/15/16 35.0 7.65 8.75
NE 160115P00037000 P 01/15/16 37.0 9.15 10.30
NE 160115P00040000 P 01/15/16 40.0 11.90 12.85
NE 160115P00042000 P 01/15/16 42.0 13.90 14.40
NE 160115P00045000 P 01/15/16 45.0 16.30 17.35
NE 160115P00047000 P 01/15/16 47.0 18.10 19.35
NE 160115P00050000 P 01/15/16 50.0 20.75 22.20
NE 160115P00055000 P 01/15/16 55.0 25.70 27.00

OPRA data is delayed 15 minutes.