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 (2016-05-06)Premium Content

Noble Corporation Plc (NE)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 160527C00001000 C 05/27/16 1.0 6.60 7.90
NE 160527C00002000 C 05/27/16 2.0 5.60 6.70
NE 160527C00002500 C 05/27/16 2.5 3.95 7.25
NE 160527C00003000 C 05/27/16 3.0 4.65 5.45
NE 160527C00003500 C 05/27/16 3.5 3.05 4.95
NE 160527C00004000 C 05/27/16 4.0 3.75 4.80
NE 160527C00004500 C 05/27/16 4.5 3.25 4.30
NE 160527C00005000 C 05/27/16 5.0 2.76 3.80
NE 160527C00005500 C 05/27/16 5.5 2.30 3.30
NE 160527C00006000 C 05/27/16 6.0 1.75 2.84
NE 160527C00006500 C 05/27/16 6.5 1.21 2.19
NE 160527C00007000 C 05/27/16 7.0 0.93 1.70
NE 160527C00007500 C 05/27/16 7.5 0.57 0.92
NE 160527C00008000 C 05/27/16 8.0 0.35 0.44
NE 160527C00008500 C 05/27/16 8.5 0.10 0.15
NE 160527C00009000 C 05/27/16 9.0 0.03 0.05
NE 160527C00009500 C 05/27/16 9.5 0.00 0.12
NE 160527C00010000 C 05/27/16 10.0 0.00 0.11
NE 160527C00010500 C 05/27/16 10.5 0.00 0.08
NE 160527C00011000 C 05/27/16 11.0 0.00 0.06
NE 160527C00011500 C 05/27/16 11.5 0.00 0.14
NE 160527C00012000 C 05/27/16 12.0 0.00 0.05
NE 160527C00012500 C 05/27/16 12.5 0.00 0.12
NE 160527C00013000 C 05/27/16 13.0 0.00 0.11
NE 160527C00013500 C 05/27/16 13.5 0.00 0.11
NE 160527C00014000 C 05/27/16 14.0 0.00 0.11
NE 160527C00014500 C 05/27/16 14.5 0.00 0.11
NE 160527C00015000 C 05/27/16 15.0 0.00 0.08
NE 160527C00015500 C 05/27/16 15.5 0.00 0.11
NE 160527C00016000 C 05/27/16 16.0 0.00 0.11
NE 160527C00016500 C 05/27/16 16.5 0.00 0.11
NE 160527C00017000 C 05/27/16 17.0 0.00 0.11
NE 160527C00017500 C 05/27/16 17.5 0.00 0.11
NE 160527C00018000 C 05/27/16 18.0 0.00 0.11
NE 160527C00018500 C 05/27/16 18.5 0.00 0.11
NE 160527C00019000 C 05/27/16 19.0 0.00 0.11
NE 160527C00019500 C 05/27/16 19.5 0.00 0.11
NE 160527C00020000 C 05/27/16 20.0 0.00 0.11
NE 160527C00020500 C 05/27/16 20.5 0.00 0.11
NE 160527P00001000 P 05/27/16 1.0 0.00 0.11
NE 160527P00002000 P 05/27/16 2.0 0.00 0.11
NE 160527P00002500 P 05/27/16 2.5 0.00 0.11
NE 160527P00003000 P 05/27/16 3.0 0.00 0.11
NE 160527P00003500 P 05/27/16 3.5 0.00 0.11
NE 160527P00004000 P 05/27/16 4.0 0.00 0.11
NE 160527P00004500 P 05/27/16 4.5 0.00 0.12
NE 160527P00005000 P 05/27/16 5.0 0.00 0.12
NE 160527P00005500 P 05/27/16 5.5 0.00 0.16
NE 160527P00006000 P 05/27/16 6.0 0.00 0.26
NE 160527P00006500 P 05/27/16 6.5 0.00 0.40
NE 160527P00007000 P 05/27/16 7.0 0.00 0.20
NE 160527P00007500 P 05/27/16 7.5 0.02 0.06
NE 160527P00008000 P 05/27/16 8.0 0.10 0.13
NE 160527P00008500 P 05/27/16 8.5 0.31 0.38
NE 160527P00009000 P 05/27/16 9.0 0.52 1.15
NE 160527P00009500 P 05/27/16 9.5 0.85 1.45
NE 160527P00010000 P 05/27/16 10.0 1.32 1.97
NE 160527P00010500 P 05/27/16 10.5 1.83 2.45
NE 160527P00011000 P 05/27/16 11.0 2.34 3.05
NE 160527P00011500 P 05/27/16 11.5 2.64 3.60
NE 160527P00012000 P 05/27/16 12.0 3.20 4.20
NE 160527P00012500 P 05/27/16 12.5 3.70 4.85
NE 160527P00013000 P 05/27/16 13.0 4.20 4.95
NE 160527P00013500 P 05/27/16 13.5 3.75 5.75
NE 160527P00014000 P 05/27/16 14.0 5.10 5.95
NE 160527P00014500 P 05/27/16 14.5 5.60 6.45
NE 160527P00015000 P 05/27/16 15.0 6.10 6.95
NE 160527P00015500 P 05/27/16 15.5 6.60 7.45
NE 160527P00016000 P 05/27/16 16.0 7.05 7.95
NE 160527P00016500 P 05/27/16 16.5 6.75 8.50
NE 160527P00017000 P 05/27/16 17.0 8.05 9.05
NE 160527P00017500 P 05/27/16 17.5 7.75 9.50
NE 160527P00018000 P 05/27/16 18.0 8.85 10.05
NE 160527P00018500 P 05/27/16 18.5 8.75 10.80
NE 160527P00019000 P 05/27/16 19.0 10.05 11.05
NE 160527P00019500 P 05/27/16 19.5 10.25 11.80
NE 160527P00020000 P 05/27/16 20.0 10.75 12.05
NE 160527P00020500 P 05/27/16 20.5 11.25 12.55
NE 160603C00002000 C 06/03/16 2.0 5.55 6.70
NE 160603C00003000 C 06/03/16 3.0 3.45 6.70
NE 160603C00004000 C 06/03/16 4.0 2.49 5.70
NE 160603C00004500 C 06/03/16 4.5 3.20 4.30
NE 160603C00005000 C 06/03/16 5.0 2.76 3.80
NE 160603C00005500 C 06/03/16 5.5 2.24 3.35
NE 160603C00006000 C 06/03/16 6.0 1.80 2.85
NE 160603C00006500 C 06/03/16 6.5 1.43 2.21
NE 160603C00007000 C 06/03/16 7.0 0.94 1.73
NE 160603C00007500 C 06/03/16 7.5 0.77 0.97
NE 160603C00008000 C 06/03/16 8.0 0.49 0.54
NE 160603C00008500 C 06/03/16 8.5 0.24 0.28
NE 160603C00009000 C 06/03/16 9.0 0.11 0.13
NE 160603C00009500 C 06/03/16 9.5 0.00 0.12
NE 160603C00010000 C 06/03/16 10.0 0.00 0.03
NE 160603C00010500 C 06/03/16 10.5 0.00 0.08
NE 160603C00011000 C 06/03/16 11.0 0.00 0.06
NE 160603C00011500 C 06/03/16 11.5 0.00 0.25
NE 160603C00012000 C 06/03/16 12.0 0.00 0.05
NE 160603C00012500 C 06/03/16 12.5 0.00 0.09
NE 160603C00013000 C 06/03/16 13.0 0.00 0.17
NE 160603C00013500 C 06/03/16 13.5 0.00 0.16
NE 160603C00014000 C 06/03/16 14.0 0.00 0.17
NE 160603C00014500 C 06/03/16 14.5 0.00 0.13
NE 160603C00015000 C 06/03/16 15.0 0.00 0.12
NE 160603C00015500 C 06/03/16 15.5 0.00 0.13
NE 160603C00016000 C 06/03/16 16.0 0.00 0.08
NE 160603C00016500 C 06/03/16 16.5 0.00 0.11
NE 160603C00017000 C 06/03/16 17.0 0.00 0.11
NE 160603C00017500 C 06/03/16 17.5 0.00 0.11
NE 160603C00018000 C 06/03/16 18.0 0.00 0.11
NE 160603C00018500 C 06/03/16 18.5 0.00 0.11
NE 160603C00019000 C 06/03/16 19.0 0.00 0.11
NE 160603C00019500 C 06/03/16 19.5 0.00 0.11
NE 160603C00020000 C 06/03/16 20.0 0.00 0.11
NE 160603C00020500 C 06/03/16 20.5 0.00 0.11
NE 160603P00002000 P 06/03/16 2.0 0.00 0.11
NE 160603P00003000 P 06/03/16 3.0 0.00 0.12
NE 160603P00004000 P 06/03/16 4.0 0.00 0.13
NE 160603P00004500 P 06/03/16 4.5 0.00 0.15
NE 160603P00005000 P 06/03/16 5.0 0.00 0.22
NE 160603P00005500 P 06/03/16 5.5 0.00 0.33
NE 160603P00006000 P 06/03/16 6.0 0.00 0.06
NE 160603P00006500 P 06/03/16 6.5 0.00 0.49
NE 160603P00007000 P 06/03/16 7.0 0.01 0.10
NE 160603P00007500 P 06/03/16 7.5 0.09 0.13
NE 160603P00008000 P 06/03/16 8.0 0.23 0.26
NE 160603P00008500 P 06/03/16 8.5 0.45 0.51
NE 160603P00009000 P 06/03/16 9.0 0.53 0.91
NE 160603P00009500 P 06/03/16 9.5 0.94 1.67
NE 160603P00010000 P 06/03/16 10.0 1.38 2.13
NE 160603P00010500 P 06/03/16 10.5 1.85 2.47
NE 160603P00011000 P 06/03/16 11.0 2.17 3.35
NE 160603P00011500 P 06/03/16 11.5 2.72 3.75
NE 160603P00012000 P 06/03/16 12.0 3.15 4.25
NE 160603P00012500 P 06/03/16 12.5 3.65 4.40
NE 160603P00013000 P 06/03/16 13.0 4.05 4.90
NE 160603P00013500 P 06/03/16 13.5 3.75 5.40
NE 160603P00014000 P 06/03/16 14.0 5.10 5.90
NE 160603P00014500 P 06/03/16 14.5 4.75 6.40
NE 160603P00015000 P 06/03/16 15.0 6.10 6.90
NE 160603P00015500 P 06/03/16 15.5 5.75 7.80
NE 160603P00016000 P 06/03/16 16.0 6.25 8.30
NE 160603P00016500 P 06/03/16 16.5 6.90 8.50
NE 160603P00017000 P 06/03/16 17.0 7.40 9.00
NE 160603P00017500 P 06/03/16 17.5 7.75 9.75
NE 160603P00018000 P 06/03/16 18.0 8.30 10.00
NE 160603P00018500 P 06/03/16 18.5 8.90 10.50
NE 160603P00019000 P 06/03/16 19.0 9.25 11.15
NE 160603P00019500 P 06/03/16 19.5 9.75 11.50
NE 160603P00020000 P 06/03/16 20.0 10.75 12.70
NE 160603P00020500 P 06/03/16 20.5 11.25 12.75
NE 160610C00002000 C 06/10/16 2.0 5.70 6.70
NE 160610C00003000 C 06/10/16 3.0 3.45 5.80
NE 160610C00004000 C 06/10/16 4.0 2.49 5.45
NE 160610C00004500 C 06/10/16 4.5 1.99 4.80
NE 160610C00005000 C 06/10/16 5.0 2.65 3.85
NE 160610C00005500 C 06/10/16 5.5 2.31 3.15
NE 160610C00006000 C 06/10/16 6.0 1.94 2.56
NE 160610C00006500 C 06/10/16 6.5 1.48 2.08
NE 160610C00007000 C 06/10/16 7.0 1.14 1.78
NE 160610C00007500 C 06/10/16 7.5 0.89 1.06
NE 160610C00008000 C 06/10/16 8.0 0.58 0.65
NE 160610C00008500 C 06/10/16 8.5 0.34 0.39
NE 160610C00009000 C 06/10/16 9.0 0.17 0.22
NE 160610C00009500 C 06/10/16 9.5 0.08 0.12
NE 160610C00010000 C 06/10/16 10.0 0.02 0.08
NE 160610C00010500 C 06/10/16 10.5 0.00 0.06
NE 160610C00011000 C 06/10/16 11.0 0.01 0.05
NE 160610C00011500 C 06/10/16 11.5 0.00 0.08
NE 160610C00012000 C 06/10/16 12.0 0.00 0.07
NE 160610C00012500 C 06/10/16 12.5 0.00 0.07
NE 160610C00013000 C 06/10/16 13.0 0.00 0.07
NE 160610C00013500 C 06/10/16 13.5 0.00 0.07
NE 160610C00014000 C 06/10/16 14.0 0.00 0.07
NE 160610C00014500 C 06/10/16 14.5 0.00 0.07
NE 160610C00015000 C 06/10/16 15.0 0.00 0.07
NE 160610C00015500 C 06/10/16 15.5 0.00 0.07
NE 160610C00016000 C 06/10/16 16.0 0.00 0.07
NE 160610C00016500 C 06/10/16 16.5 0.00 0.07
NE 160610C00017000 C 06/10/16 17.0 0.00 0.07
NE 160610C00017500 C 06/10/16 17.5 0.00 0.07
NE 160610C00018000 C 06/10/16 18.0 0.00 0.07
NE 160610C00018500 C 06/10/16 18.5 0.00 0.07
NE 160610C00019000 C 06/10/16 19.0 0.00 0.07
NE 160610C00019500 C 06/10/16 19.5 0.00 0.07
NE 160610C00020000 C 06/10/16 20.0 0.00 0.07
NE 160610C00020500 C 06/10/16 20.5 0.00 0.07
NE 160610P00002000 P 06/10/16 2.0 0.00 0.11
NE 160610P00003000 P 06/10/16 3.0 0.00 0.13
NE 160610P00004000 P 06/10/16 4.0 0.00 0.22
NE 160610P00004500 P 06/10/16 4.5 0.00 0.29
NE 160610P00005000 P 06/10/16 5.0 0.00 0.35
NE 160610P00005500 P 06/10/16 5.5 0.00 0.08
NE 160610P00006000 P 06/10/16 6.0 0.00 0.46
NE 160610P00006500 P 06/10/16 6.5 0.01 0.50
NE 160610P00007000 P 06/10/16 7.0 0.05 0.19
NE 160610P00007500 P 06/10/16 7.5 0.17 0.20
NE 160610P00008000 P 06/10/16 8.0 0.33 0.37
NE 160610P00008500 P 06/10/16 8.5 0.56 0.62
NE 160610P00009000 P 06/10/16 9.0 0.86 1.02
NE 160610P00009500 P 06/10/16 9.5 1.20 1.69
NE 160610P00010000 P 06/10/16 10.0 1.40 2.18
NE 160610P00010500 P 06/10/16 10.5 1.86 2.70
NE 160610P00011000 P 06/10/16 11.0 2.49 2.92
NE 160610P00011500 P 06/10/16 11.5 2.97 3.65
NE 160610P00012000 P 06/10/16 12.0 3.45 3.95
NE 160610P00012500 P 06/10/16 12.5 3.90 4.70
NE 160610P00013000 P 06/10/16 13.0 4.35 5.10
NE 160610P00013500 P 06/10/16 13.5 4.85 5.65
NE 160610P00014000 P 06/10/16 14.0 5.35 6.25
NE 160610P00014500 P 06/10/16 14.5 5.85 6.75
NE 160610P00015000 P 06/10/16 15.0 6.05 7.25
NE 160610P00015500 P 06/10/16 15.5 5.70 7.75
NE 160610P00016000 P 06/10/16 16.0 6.20 8.15
NE 160610P00016500 P 06/10/16 16.5 6.70 8.65
NE 160610P00017000 P 06/10/16 17.0 8.30 9.10
NE 160610P00017500 P 06/10/16 17.5 8.80 9.65
NE 160610P00018000 P 06/10/16 18.0 8.20 10.15
NE 160610P00018500 P 06/10/16 18.5 8.70 10.65
NE 160610P00019000 P 06/10/16 19.0 9.85 11.15
NE 160610P00019500 P 06/10/16 19.5 9.70 13.05
NE 160610P00020000 P 06/10/16 20.0 10.40 12.15
NE 160610P00020500 P 06/10/16 20.5 11.70 12.75
NE 160617C00001000 C 06/17/16 1.0 6.40 7.55
NE 160617C00001500 C 06/17/16 1.5 5.00 7.20
NE 160617C00002000 C 06/17/16 2.0 4.50 6.70
NE 160617C00002500 C 06/17/16 2.5 4.00 7.25
NE 160617C00003000 C 06/17/16 3.0 3.50 6.75
NE 160617C00003500 C 06/17/16 3.5 3.00 6.25
NE 160617C00004000 C 06/17/16 4.0 3.85 4.55
NE 160617C00004500 C 06/17/16 4.5 3.35 4.10
NE 160617C00005000 C 06/17/16 5.0 2.88 3.55
NE 160617C00005500 C 06/17/16 5.5 2.41 3.10
NE 160617C00006000 C 06/17/16 6.0 1.97 2.57
NE 160617C00006500 C 06/17/16 6.5 1.53 2.11
NE 160617C00007000 C 06/17/16 7.0 1.39 1.68
NE 160617C00007500 C 06/17/16 7.5 1.01 1.08
NE 160617C00008000 C 06/17/16 8.0 0.68 0.73
NE 160617C00008500 C 06/17/16 8.5 0.43 0.47
NE 160617C00009000 C 06/17/16 9.0 0.26 0.28
NE 160617C00009500 C 06/17/16 9.5 0.14 0.17
NE 160617C00010000 C 06/17/16 10.0 0.09 0.11
NE 160617C00010500 C 06/17/16 10.5 0.04 0.07
NE 160617C00011000 C 06/17/16 11.0 0.03 0.04
NE 160617C00011500 C 06/17/16 11.5 0.00 0.09
NE 160617C00012000 C 06/17/16 12.0 0.00 0.03
NE 160617C00012500 C 06/17/16 12.5 0.00 0.07
NE 160617C00013000 C 06/17/16 13.0 0.00 0.07
NE 160617C00013500 C 06/17/16 13.5 0.00 0.07
NE 160617C00014000 C 06/17/16 14.0 0.01 0.07
NE 160617C00014500 C 06/17/16 14.5 0.00 0.06
NE 160617C00015000 C 06/17/16 15.0 0.00 0.06
NE 160617C00015500 C 06/17/16 15.5 0.00 0.06
NE 160617C00016000 C 06/17/16 16.0 0.00 0.06
NE 160617C00017000 C 06/17/16 17.0 0.00 0.07
NE 160617C00018000 C 06/17/16 18.0 0.00 0.07
NE 160617C00019000 C 06/17/16 19.0 0.00 0.07
NE 160617C00020000 C 06/17/16 20.0 0.00 0.06
NE 160617C00021000 C 06/17/16 21.0 0.00 0.07
NE 160617C00022000 C 06/17/16 22.0 0.00 0.06
NE 160617C00023000 C 06/17/16 23.0 0.00 0.06
NE 160617C00024000 C 06/17/16 24.0 0.00 0.06
NE 160617C00025000 C 06/17/16 25.0 0.00 0.07
NE 160617P00001000 P 06/17/16 1.0 0.00 0.06
NE 160617P00001500 P 06/17/16 1.5 0.00 0.06
NE 160617P00002000 P 06/17/16 2.0 0.00 0.06
NE 160617P00002500 P 06/17/16 2.5 0.00 0.06
NE 160617P00003000 P 06/17/16 3.0 0.00 0.06
NE 160617P00003500 P 06/17/16 3.5 0.00 0.06
NE 160617P00004000 P 06/17/16 4.0 0.00 0.07
NE 160617P00004500 P 06/17/16 4.5 0.00 0.07
NE 160617P00005000 P 06/17/16 5.0 0.00 0.08
NE 160617P00005500 P 06/17/16 5.5 0.00 0.09
NE 160617P00006000 P 06/17/16 6.0 0.03 0.09
NE 160617P00006500 P 06/17/16 6.5 0.05 0.15
NE 160617P00007000 P 06/17/16 7.0 0.14 0.16
NE 160617P00007500 P 06/17/16 7.5 0.25 0.28
NE 160617P00008000 P 06/17/16 8.0 0.42 0.46
NE 160617P00008500 P 06/17/16 8.5 0.66 0.71
NE 160617P00009000 P 06/17/16 9.0 0.98 1.05
NE 160617P00009500 P 06/17/16 9.5 1.31 1.60
NE 160617P00010000 P 06/17/16 10.0 1.61 1.88
NE 160617P00010500 P 06/17/16 10.5 2.06 2.67
NE 160617P00011000 P 06/17/16 11.0 2.52 2.84
NE 160617P00011500 P 06/17/16 11.5 3.00 3.65
NE 160617P00012000 P 06/17/16 12.0 3.65 4.10
NE 160617P00012500 P 06/17/16 12.5 3.95 4.65
NE 160617P00013000 P 06/17/16 13.0 4.45 5.15
NE 160617P00013500 P 06/17/16 13.5 4.95 5.70
NE 160617P00014000 P 06/17/16 14.0 5.45 6.15
NE 160617P00014500 P 06/17/16 14.5 5.95 6.85
NE 160617P00015000 P 06/17/16 15.0 6.45 7.10
NE 160617P00015500 P 06/17/16 15.5 6.55 7.60
NE 160617P00016000 P 06/17/16 16.0 7.45 8.30
NE 160617P00017000 P 06/17/16 17.0 8.45 9.25
NE 160617P00018000 P 06/17/16 18.0 9.45 10.35
NE 160617P00019000 P 06/17/16 19.0 10.45 11.30
NE 160617P00020000 P 06/17/16 20.0 11.45 12.30
NE 160617P00021000 P 06/17/16 21.0 11.25 14.50
NE 160617P00022000 P 06/17/16 22.0 13.45 14.25
NE 160617P00023000 P 06/17/16 23.0 14.45 15.25
NE 160617P00024000 P 06/17/16 24.0 15.45 16.25
NE 160617P00025000 P 06/17/16 25.0 16.45 17.25
NE 160624C00002000 C 06/24/16 2.0 5.70 6.55
NE 160624C00002500 C 06/24/16 2.5 5.15 6.15
NE 160624C00003000 C 06/24/16 3.0 3.65 5.65
NE 160624C00003500 C 06/24/16 3.5 3.00 5.15
NE 160624C00004000 C 06/24/16 4.0 3.85 4.55
NE 160624C00004500 C 06/24/16 4.5 3.35 4.10
NE 160624C00005000 C 06/24/16 5.0 2.89 3.60
NE 160624C00005500 C 06/24/16 5.5 2.44 3.10
NE 160624C00006000 C 06/24/16 6.0 1.99 2.60
NE 160624C00006500 C 06/24/16 6.5 1.55 2.15
NE 160624C00007000 C 06/24/16 7.0 1.18 1.73
NE 160624C00007500 C 06/24/16 7.5 0.99 1.20
NE 160624C00008000 C 06/24/16 8.0 0.75 0.82
NE 160624C00008500 C 06/24/16 8.5 0.50 0.57
NE 160624C00009000 C 06/24/16 9.0 0.32 0.37
NE 160624C00009500 C 06/24/16 9.5 0.19 0.24
NE 160624C00010000 C 06/24/16 10.0 0.12 0.14
NE 160624C00010500 C 06/24/16 10.5 0.00 0.50
NE 160624C00011000 C 06/24/16 11.0 0.00 0.49
NE 160624C00011500 C 06/24/16 11.5 0.01 0.06
NE 160624C00012000 C 06/24/16 12.0 0.00 0.10
NE 160624C00012500 C 06/24/16 12.5 0.00 0.09
NE 160624C00013000 C 06/24/16 13.0 0.00 0.08
NE 160624C00013500 C 06/24/16 13.5 0.00 0.08
NE 160624C00014000 C 06/24/16 14.0 0.00 0.07
NE 160624C00014500 C 06/24/16 14.5 0.00 0.07
NE 160624C00015000 C 06/24/16 15.0 0.00 0.07
NE 160624C00015500 C 06/24/16 15.5 0.00 0.07
NE 160624C00016000 C 06/24/16 16.0 0.00 0.07
NE 160624C00016500 C 06/24/16 16.5 0.00 0.07
NE 160624C00017000 C 06/24/16 17.0 0.00 0.07
NE 160624C00017500 C 06/24/16 17.5 0.00 0.07
NE 160624C00018000 C 06/24/16 18.0 0.00 0.07
NE 160624C00018500 C 06/24/16 18.5 0.00 0.07
NE 160624C00019000 C 06/24/16 19.0 0.00 0.07
NE 160624C00020000 C 06/24/16 20.0 0.00 0.07
NE 160624P00002000 P 06/24/16 2.0 0.00 0.07
NE 160624P00002500 P 06/24/16 2.5 0.00 0.07
NE 160624P00003000 P 06/24/16 3.0 0.00 0.07
NE 160624P00003500 P 06/24/16 3.5 0.00 0.07
NE 160624P00004000 P 06/24/16 4.0 0.00 0.08
NE 160624P00004500 P 06/24/16 4.5 0.00 0.08
NE 160624P00005000 P 06/24/16 5.0 0.00 0.09
NE 160624P00005500 P 06/24/16 5.5 0.00 0.50
NE 160624P00006000 P 06/24/16 6.0 0.00 0.46
NE 160624P00006500 P 06/24/16 6.5 0.07 0.48
NE 160624P00007000 P 06/24/16 7.0 0.18 0.22
NE 160624P00007500 P 06/24/16 7.5 0.32 0.35
NE 160624P00008000 P 06/24/16 8.0 0.50 0.53
NE 160624P00008500 P 06/24/16 8.5 0.72 0.81
NE 160624P00009000 P 06/24/16 9.0 1.00 1.29
NE 160624P00009500 P 06/24/16 9.5 1.35 1.56
NE 160624P00010000 P 06/24/16 10.0 1.52 2.26
NE 160624P00010500 P 06/24/16 10.5 1.94 2.70
NE 160624P00011000 P 06/24/16 11.0 2.54 3.20
NE 160624P00011500 P 06/24/16 11.5 3.00 3.70
NE 160624P00012000 P 06/24/16 12.0 3.50 4.15
NE 160624P00012500 P 06/24/16 12.5 3.95 4.70
NE 160624P00013000 P 06/24/16 13.0 4.40 5.15
NE 160624P00013500 P 06/24/16 13.5 4.90 5.65
NE 160624P00014000 P 06/24/16 14.0 5.45 6.20
NE 160624P00014500 P 06/24/16 14.5 5.95 6.65
NE 160624P00015000 P 06/24/16 15.0 6.40 7.20
NE 160624P00015500 P 06/24/16 15.5 6.90 7.75
NE 160624P00016000 P 06/24/16 16.0 6.25 9.50
NE 160624P00016500 P 06/24/16 16.5 7.90 8.70
NE 160624P00017000 P 06/24/16 17.0 8.30 9.20
NE 160624P00017500 P 06/24/16 17.5 8.90 9.70
NE 160624P00018000 P 06/24/16 18.0 9.30 10.20
NE 160624P00018500 P 06/24/16 18.5 9.90 10.60
NE 160624P00019000 P 06/24/16 19.0 10.10 11.35
NE 160624P00020000 P 06/24/16 20.0 11.45 12.15
NE 160701C00002000 C 07/01/16 2.0 5.55 6.55
NE 160701C00002500 C 07/01/16 2.5 4.00 6.15
NE 160701C00003000 C 07/01/16 3.0 4.55 5.60
NE 160701C00003500 C 07/01/16 3.5 4.35 5.10
NE 160701C00004000 C 07/01/16 4.0 3.60 4.55
NE 160701C00004500 C 07/01/16 4.5 3.40 4.10
NE 160701C00005000 C 07/01/16 5.0 2.93 3.60
NE 160701C00005500 C 07/01/16 5.5 2.47 3.10
NE 160701C00006000 C 07/01/16 6.0 2.03 2.63
NE 160701C00006500 C 07/01/16 6.5 1.61 2.19
NE 160701C00007000 C 07/01/16 7.0 1.22 1.61
NE 160701C00007500 C 07/01/16 7.5 0.99 1.26
NE 160701C00008000 C 07/01/16 8.0 0.82 0.88
NE 160701C00008500 C 07/01/16 8.5 0.57 0.64
NE 160701C00009000 C 07/01/16 9.0 0.38 0.43
NE 160701C00009500 C 07/01/16 9.5 0.24 0.31
NE 160701C00010000 C 07/01/16 10.0 0.15 0.20
NE 160701C00010500 C 07/01/16 10.5 0.02 0.50
NE 160701C00011000 C 07/01/16 11.0 0.00 0.50
NE 160701C00011500 C 07/01/16 11.5 0.00 0.48
NE 160701C00012000 C 07/01/16 12.0 0.01 0.11
NE 160701C00012500 C 07/01/16 12.5 0.01 0.10
NE 160701C00013000 C 07/01/16 13.0 0.00 0.09
NE 160701C00013500 C 07/01/16 13.5 0.00 0.08
NE 160701C00014000 C 07/01/16 14.0 0.00 0.08
NE 160701C00014500 C 07/01/16 14.5 0.00 0.07
NE 160701C00015000 C 07/01/16 15.0 0.00 0.07
NE 160701C00015500 C 07/01/16 15.5 0.00 0.07
NE 160701C00016000 C 07/01/16 16.0 0.00 0.07
NE 160701C00016500 C 07/01/16 16.5 0.00 0.07
NE 160701C00017000 C 07/01/16 17.0 0.00 0.07
NE 160701C00017500 C 07/01/16 17.5 0.00 0.07
NE 160701C00018000 C 07/01/16 18.0 0.00 0.07
NE 160701P00002000 P 07/01/16 2.0 0.00 0.07
NE 160701P00002500 P 07/01/16 2.5 0.00 0.07
NE 160701P00003000 P 07/01/16 3.0 0.00 0.07
NE 160701P00003500 P 07/01/16 3.5 0.00 0.08
NE 160701P00004000 P 07/01/16 4.0 0.00 0.08
NE 160701P00004500 P 07/01/16 4.5 0.00 0.09
NE 160701P00005000 P 07/01/16 5.0 0.00 0.50
NE 160701P00005500 P 07/01/16 5.5 0.00 0.50
NE 160701P00006000 P 07/01/16 6.0 0.00 0.50
NE 160701P00006500 P 07/01/16 6.5 0.13 0.35
NE 160701P00007000 P 07/01/16 7.0 0.24 0.26
NE 160701P00007500 P 07/01/16 7.5 0.37 0.42
NE 160701P00008000 P 07/01/16 8.0 0.55 0.61
NE 160701P00008500 P 07/01/16 8.5 0.79 0.87
NE 160701P00009000 P 07/01/16 9.0 1.07 1.18
NE 160701P00009500 P 07/01/16 9.5 1.42 1.70
NE 160701P00010000 P 07/01/16 10.0 1.57 2.29
NE 160701P00010500 P 07/01/16 10.5 2.13 2.70
NE 160701P00011000 P 07/01/16 11.0 2.66 3.20
NE 160701P00011500 P 07/01/16 11.5 3.00 3.70
NE 160701P00012000 P 07/01/16 12.0 3.50 4.05
NE 160701P00012500 P 07/01/16 12.5 4.00 4.65
NE 160701P00013000 P 07/01/16 13.0 4.45 5.15
NE 160701P00013500 P 07/01/16 13.5 4.90 5.70
NE 160701P00014000 P 07/01/16 14.0 5.45 6.15
NE 160701P00014500 P 07/01/16 14.5 5.90 6.70
NE 160701P00015000 P 07/01/16 15.0 6.40 7.20
NE 160701P00015500 P 07/01/16 15.5 5.75 8.95
NE 160701P00016000 P 07/01/16 16.0 7.35 8.20
NE 160701P00016500 P 07/01/16 16.5 7.85 8.70
NE 160701P00017000 P 07/01/16 17.0 7.25 10.50
NE 160701P00017500 P 07/01/16 17.5 7.75 11.00
NE 160701P00018000 P 07/01/16 18.0 8.95 10.70
NE 160715C00001000 C 07/15/16 1.0 6.40 7.55
NE 160715C00002000 C 07/15/16 2.0 4.50 7.75
NE 160715C00003000 C 07/15/16 3.0 4.85 5.55
NE 160715C00004000 C 07/15/16 4.0 3.85 4.65
NE 160715C00005000 C 07/15/16 5.0 2.97 3.60
NE 160715C00006000 C 07/15/16 6.0 2.09 2.67
NE 160715C00007000 C 07/15/16 7.0 1.50 1.85
NE 160715C00008000 C 07/15/16 8.0 0.93 1.00
NE 160715C00009000 C 07/15/16 9.0 0.50 0.56
NE 160715C00010000 C 07/15/16 10.0 0.25 0.29
NE 160715C00011000 C 07/15/16 11.0 0.11 0.14
NE 160715C00012000 C 07/15/16 12.0 0.05 0.08
NE 160715C00013000 C 07/15/16 13.0 0.02 0.11
NE 160715C00014000 C 07/15/16 14.0 0.01 0.09
NE 160715C00015000 C 07/15/16 15.0 0.00 0.07
NE 160715C00016000 C 07/15/16 16.0 0.00 0.07
NE 160715C00017000 C 07/15/16 17.0 0.00 0.07
NE 160715P00001000 P 07/15/16 1.0 0.00 0.06
NE 160715P00002000 P 07/15/16 2.0 0.00 0.07
NE 160715P00003000 P 07/15/16 3.0 0.00 0.08
NE 160715P00004000 P 07/15/16 4.0 0.00 0.10
NE 160715P00005000 P 07/15/16 5.0 0.03 0.13
NE 160715P00006000 P 07/15/16 6.0 0.14 0.17
NE 160715P00007000 P 07/15/16 7.0 0.32 0.37
NE 160715P00008000 P 07/15/16 8.0 0.68 0.73
NE 160715P00009000 P 07/15/16 9.0 1.14 1.31
NE 160715P00010000 P 07/15/16 10.0 1.79 2.31
NE 160715P00011000 P 07/15/16 11.0 2.64 3.25
NE 160715P00012000 P 07/15/16 12.0 3.55 4.05
NE 160715P00013000 P 07/15/16 13.0 4.50 5.20
NE 160715P00014000 P 07/15/16 14.0 5.50 6.15
NE 160715P00015000 P 07/15/16 15.0 6.45 7.20
NE 160715P00016000 P 07/15/16 16.0 7.45 8.25
NE 160715P00017000 P 07/15/16 17.0 8.45 9.20
NE 160916C00001000 C 09/16/16 1.0 6.55 7.55
NE 160916C00002000 C 09/16/16 2.0 5.85 6.55
NE 160916C00003000 C 09/16/16 3.0 4.90 5.60
NE 160916C00004000 C 09/16/16 4.0 3.95 4.70
NE 160916C00005000 C 09/16/16 5.0 3.10 3.80
NE 160916C00006000 C 09/16/16 6.0 2.32 2.93
NE 160916C00007000 C 09/16/16 7.0 1.72 2.30
NE 160916C00008000 C 09/16/16 8.0 1.25 1.40
NE 160916C00009000 C 09/16/16 9.0 0.92 0.98
NE 160916C00010000 C 09/16/16 10.0 0.60 0.66
NE 160916C00011000 C 09/16/16 11.0 0.38 0.44
NE 160916C00012000 C 09/16/16 12.0 0.23 0.30
NE 160916C00013000 C 09/16/16 13.0 0.13 0.29
NE 160916C00014000 C 09/16/16 14.0 0.06 0.22
NE 160916C00015000 C 09/16/16 15.0 0.04 0.17
NE 160916C00016000 C 09/16/16 16.0 0.02 0.14
NE 160916C00017000 C 09/16/16 17.0 0.02 0.13
NE 160916C00018000 C 09/16/16 18.0 0.01 0.11
NE 160916C00019000 C 09/16/16 19.0 0.01 0.11
NE 160916C00020000 C 09/16/16 20.0 0.00 0.10
NE 160916C00021000 C 09/16/16 21.0 0.00 0.10
NE 160916C00022000 C 09/16/16 22.0 0.00 0.10
NE 160916C00023000 C 09/16/16 23.0 0.00 0.09
NE 160916C00024000 C 09/16/16 24.0 0.00 0.09
NE 160916C00025000 C 09/16/16 25.0 0.00 0.09
NE 160916P00001000 P 09/16/16 1.0 0.00 0.09
NE 160916P00002000 P 09/16/16 2.0 0.00 0.11
NE 160916P00003000 P 09/16/16 3.0 0.00 0.14
NE 160916P00004000 P 09/16/16 4.0 0.08 0.21
NE 160916P00005000 P 09/16/16 5.0 0.18 0.32
NE 160916P00006000 P 09/16/16 6.0 0.40 0.46
NE 160916P00007000 P 09/16/16 7.0 0.69 0.73
NE 160916P00008000 P 09/16/16 8.0 1.09 1.18
NE 160916P00009000 P 09/16/16 9.0 1.64 1.75
NE 160916P00010000 P 09/16/16 10.0 2.16 2.65
NE 160916P00011000 P 09/16/16 11.0 2.90 3.50
NE 160916P00012000 P 09/16/16 12.0 3.95 4.05
NE 160916P00013000 P 09/16/16 13.0 4.60 5.30
NE 160916P00014000 P 09/16/16 14.0 5.55 6.30
NE 160916P00015000 P 09/16/16 15.0 6.55 7.25
NE 160916P00016000 P 09/16/16 16.0 7.50 8.25
NE 160916P00017000 P 09/16/16 17.0 8.45 9.30
NE 160916P00018000 P 09/16/16 18.0 9.45 10.10
NE 160916P00019000 P 09/16/16 19.0 10.50 11.50
NE 160916P00020000 P 09/16/16 20.0 11.50 12.20
NE 160916P00021000 P 09/16/16 21.0 12.50 13.20
NE 160916P00022000 P 09/16/16 22.0 13.45 14.65
NE 160916P00023000 P 09/16/16 23.0 14.45 16.10
NE 160916P00024000 P 09/16/16 24.0 15.45 17.05
NE 160916P00025000 P 09/16/16 25.0 16.45 17.60
NE 161216C00001000 C 12/16/16 1.0 6.55 7.60
NE 161216C00002000 C 12/16/16 2.0 3.90 8.30
NE 161216C00003000 C 12/16/16 3.0 2.95 7.35
NE 161216C00004000 C 12/16/16 4.0 4.10 4.85
NE 161216C00005000 C 12/16/16 5.0 3.30 4.10
NE 161216C00006000 C 12/16/16 6.0 1.81 3.45
NE 161216C00007000 C 12/16/16 7.0 2.06 2.71
NE 161216C00008000 C 12/16/16 8.0 1.61 1.87
NE 161216C00009000 C 12/16/16 9.0 1.16 1.41
NE 161216C00010000 C 12/16/16 10.0 0.86 1.06
NE 161216C00011000 C 12/16/16 11.0 0.59 0.84
NE 161216C00012000 C 12/16/16 12.0 0.38 0.59
NE 161216C00013000 C 12/16/16 13.0 0.29 0.43
NE 161216C00014000 C 12/16/16 14.0 0.20 0.37
NE 161216C00015000 C 12/16/16 15.0 0.01 0.36
NE 161216C00016000 C 12/16/16 16.0 0.00 0.30
NE 161216C00017000 C 12/16/16 17.0 0.00 0.25
NE 161216C00018000 C 12/16/16 18.0 0.00 0.17
NE 161216C00019000 C 12/16/16 19.0 0.00 0.19
NE 161216C00020000 C 12/16/16 20.0 0.00 0.17
NE 161216C00021000 C 12/16/16 21.0 0.00 0.16
NE 161216C00022000 C 12/16/16 22.0 0.00 0.15
NE 161216P00001000 P 12/16/16 1.0 0.00 0.15
NE 161216P00002000 P 12/16/16 2.0 0.03 0.20
NE 161216P00003000 P 12/16/16 3.0 0.00 0.28
NE 161216P00004000 P 12/16/16 4.0 0.04 0.41
NE 161216P00005000 P 12/16/16 5.0 0.37 0.55
NE 161216P00006000 P 12/16/16 6.0 0.70 0.80
NE 161216P00007000 P 12/16/16 7.0 1.05 1.18
NE 161216P00008000 P 12/16/16 8.0 1.48 1.65
NE 161216P00009000 P 12/16/16 9.0 2.02 2.23
NE 161216P00010000 P 12/16/16 10.0 2.71 2.89
NE 161216P00011000 P 12/16/16 11.0 3.25 3.85
NE 161216P00012000 P 12/16/16 12.0 4.10 4.65
NE 161216P00013000 P 12/16/16 13.0 4.75 5.55
NE 161216P00014000 P 12/16/16 14.0 5.70 6.40
NE 161216P00015000 P 12/16/16 15.0 6.60 7.45
NE 161216P00016000 P 12/16/16 16.0 7.50 8.30
NE 161216P00017000 P 12/16/16 17.0 8.45 9.35
NE 161216P00018000 P 12/16/16 18.0 7.75 12.30
NE 161216P00019000 P 12/16/16 19.0 10.10 11.35
NE 161216P00020000 P 12/16/16 20.0 9.70 14.15
NE 161216P00021000 P 12/16/16 21.0 10.65 15.05
NE 161216P00022000 P 12/16/16 22.0 13.40 14.90
NE 170120C00002000 C 01/20/17 2.0 5.30 6.85
NE 170120C00003000 C 01/20/17 3.0 3.95 7.55
NE 170120C00004000 C 01/20/17 4.0 4.10 4.95
NE 170120C00005000 C 01/20/17 5.0 3.40 4.15
NE 170120C00006000 C 01/20/17 6.0 2.81 3.25
NE 170120C00007000 C 01/20/17 7.0 2.23 2.55
NE 170120C00008000 C 01/20/17 8.0 1.71 1.96
NE 170120C00009000 C 01/20/17 9.0 1.28 1.48
NE 170120C00010000 C 01/20/17 10.0 0.97 1.21
NE 170120C00011000 C 01/20/17 11.0 0.72 0.90
NE 170120C00012000 C 01/20/17 12.0 0.50 0.70
NE 170120C00013000 C 01/20/17 13.0 0.44 0.57
NE 170120C00014000 C 01/20/17 14.0 0.19 0.47
NE 170120C00015000 C 01/20/17 15.0 0.22 0.35
NE 170120C00016000 C 01/20/17 16.0 0.10 0.37
NE 170120C00017000 C 01/20/17 17.0 0.14 0.23
NE 170120C00018000 C 01/20/17 18.0 0.10 0.13
NE 170120C00019000 C 01/20/17 19.0 0.05 0.22
NE 170120C00020000 C 01/20/17 20.0 0.00 0.22
NE 170120C00021000 C 01/20/17 21.0 0.00 0.18
NE 170120C00022000 C 01/20/17 22.0 0.00 0.13
NE 170120C00025000 C 01/20/17 25.0 0.00 0.14
NE 170120C00027000 C 01/20/17 27.0 0.00 0.14
NE 170120C00030000 C 01/20/17 30.0 0.00 0.12
NE 170120C00032000 C 01/20/17 32.0 0.00 0.12
NE 170120C00035000 C 01/20/17 35.0 0.00 0.10
NE 170120P00002000 P 01/20/17 2.0 0.00 0.22
NE 170120P00003000 P 01/20/17 3.0 0.05 0.32
NE 170120P00004000 P 01/20/17 4.0 0.27 0.36
NE 170120P00005000 P 01/20/17 5.0 0.50 0.58
NE 170120P00006000 P 01/20/17 6.0 0.80 0.90
NE 170120P00007000 P 01/20/17 7.0 1.11 1.30
NE 170120P00008000 P 01/20/17 8.0 1.54 1.80
NE 170120P00009000 P 01/20/17 9.0 2.18 2.37
NE 170120P00010000 P 01/20/17 10.0 2.88 3.05
NE 170120P00011000 P 01/20/17 11.0 3.55 3.80
NE 170120P00012000 P 01/20/17 12.0 4.15 4.80
NE 170120P00013000 P 01/20/17 13.0 5.00 5.65
NE 170120P00014000 P 01/20/17 14.0 5.70 6.55
NE 170120P00015000 P 01/20/17 15.0 6.95 7.40
NE 170120P00016000 P 01/20/17 16.0 7.55 8.40
NE 170120P00017000 P 01/20/17 17.0 8.50 9.35
NE 170120P00018000 P 01/20/17 18.0 9.40 10.30
NE 170120P00019000 P 01/20/17 19.0 10.10 12.00
NE 170120P00020000 P 01/20/17 20.0 11.40 12.35
NE 170120P00021000 P 01/20/17 21.0 10.75 15.15
NE 170120P00022000 P 01/20/17 22.0 13.35 14.45
NE 170120P00025000 P 01/20/17 25.0 16.35 17.25
NE 170120P00027000 P 01/20/17 27.0 18.35 19.50
NE 170120P00030000 P 01/20/17 30.0 21.40 22.90
NE 170120P00032000 P 01/20/17 32.0 23.35 24.20
NE 170120P00035000 P 01/20/17 35.0 25.80 28.45
NE 180119C00003000 C 01/19/18 3.0 4.45 6.25
NE 180119C00005000 C 01/19/18 5.0 3.80 5.05
NE 180119C00008000 C 01/19/18 8.0 2.61 3.10
NE 180119C00010000 C 01/19/18 10.0 1.96 2.33
NE 180119C00012000 C 01/19/18 12.0 1.50 1.70
NE 180119C00015000 C 01/19/18 15.0 0.61 1.31
NE 180119C00017000 C 01/19/18 17.0 0.40 1.07
NE 180119C00020000 C 01/19/18 20.0 0.28 0.63
NE 180119C00022000 C 01/19/18 22.0 0.08 0.65
NE 180119C00025000 C 01/19/18 25.0 0.10 0.47
NE 180119P00003000 P 01/19/18 3.0 0.45 0.80
NE 180119P00005000 P 01/19/18 5.0 1.30 1.49
NE 180119P00008000 P 01/19/18 8.0 2.74 3.00
NE 180119P00010000 P 01/19/18 10.0 3.65 4.50
NE 180119P00012000 P 01/19/18 12.0 4.85 5.90
NE 180119P00015000 P 01/19/18 15.0 7.30 8.30
NE 180119P00017000 P 01/19/18 17.0 8.45 9.95
NE 180119P00020000 P 01/19/18 20.0 11.50 13.15
NE 180119P00022000 P 01/19/18 22.0 13.35 14.65
NE 180119P00025000 P 01/19/18 25.0 16.25 17.50

OPRA data is delayed 15 minutes.