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 (2017-02-03)Premium Content


As of Mar 1 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 170303C00000500 C 03/03/17 0.5 4.75 8.05
NE 170303C00001000 C 03/03/17 1.0 4.25 7.55
NE 170303C00001500 C 03/03/17 1.5 3.75 7.05
NE 170303C00002000 C 03/03/17 2.0 3.30 6.35
NE 170303C00002500 C 03/03/17 2.5 2.37 6.00
NE 170303C00003000 C 03/03/17 3.0 1.88 5.70
NE 170303C00003500 C 03/03/17 3.5 1.37 5.05
NE 170303C00004000 C 03/03/17 4.0 2.51 3.25
NE 170303C00004500 C 03/03/17 4.5 2.00 2.80
NE 170303C00005000 C 03/03/17 5.0 0.29 3.35
NE 170303C00005500 C 03/03/17 5.5 1.15 2.91
NE 170303C00006000 C 03/03/17 6.0 0.69 1.87
NE 170303C00006500 C 03/03/17 6.5 0.34 0.37
NE 170303C00007000 C 03/03/17 7.0 0.05 0.06
NE 170303C00007500 C 03/03/17 7.5 0.01 0.02
NE 170303C00008000 C 03/03/17 8.0 0.00 0.02
NE 170303C00008500 C 03/03/17 8.5 0.00 0.03
NE 170303C00009000 C 03/03/17 9.0 0.00 0.06
NE 170303C00009500 C 03/03/17 9.5 0.00 0.06
NE 170303C00010000 C 03/03/17 10.0 0.00 0.06
NE 170303C00010500 C 03/03/17 10.5 0.00 0.03
NE 170303C00011000 C 03/03/17 11.0 0.00 0.04
NE 170303C00011500 C 03/03/17 11.5 0.00 0.04
NE 170303C00012000 C 03/03/17 12.0 0.00 0.04
NE 170303C00012500 C 03/03/17 12.5 0.00 0.04
NE 170303C00013000 C 03/03/17 13.0 0.00 0.04
NE 170303C00013500 C 03/03/17 13.5 0.00 0.04
NE 170303C00014000 C 03/03/17 14.0 0.00 0.03
NE 170303C00014500 C 03/03/17 14.5 0.00 0.03
NE 170303P00000500 P 03/03/17 0.5 0.00 0.03
NE 170303P00001000 P 03/03/17 1.0 0.00 0.04
NE 170303P00001500 P 03/03/17 1.5 0.00 0.04
NE 170303P00002000 P 03/03/17 2.0 0.00 0.04
NE 170303P00002500 P 03/03/17 2.5 0.00 0.04
NE 170303P00003000 P 03/03/17 3.0 0.00 0.03
NE 170303P00003500 P 03/03/17 3.5 0.00 0.03
NE 170303P00004000 P 03/03/17 4.0 0.00 0.04
NE 170303P00004500 P 03/03/17 4.5 0.00 0.04
NE 170303P00005000 P 03/03/17 5.0 0.00 0.04
NE 170303P00005500 P 03/03/17 5.5 0.00 0.03
NE 170303P00006000 P 03/03/17 6.0 0.00 0.02
NE 170303P00006500 P 03/03/17 6.5 0.00 0.03
NE 170303P00007000 P 03/03/17 7.0 0.21 0.22
NE 170303P00007500 P 03/03/17 7.5 0.61 0.69
NE 170303P00008000 P 03/03/17 8.0 0.01 2.68
NE 170303P00008500 P 03/03/17 8.5 0.01 3.15
NE 170303P00009000 P 03/03/17 9.0 1.09 3.75
NE 170303P00009500 P 03/03/17 9.5 1.00 4.25
NE 170303P00010000 P 03/03/17 10.0 2.76 3.45
NE 170303P00010500 P 03/03/17 10.5 3.00 4.10
NE 170303P00011000 P 03/03/17 11.0 2.56 5.60
NE 170303P00011500 P 03/03/17 11.5 2.62 6.20
NE 170303P00012000 P 03/03/17 12.0 3.25 7.00
NE 170303P00012500 P 03/03/17 12.5 3.60 7.60
NE 170303P00013000 P 03/03/17 13.0 4.25 7.90
NE 170303P00013500 P 03/03/17 13.5 4.60 8.60
NE 170303P00014000 P 03/03/17 14.0 5.20 9.15
NE 170303P00014500 P 03/03/17 14.5 5.95 9.25
NE 170310C00001500 C 03/10/17 1.5 3.50 7.30
NE 170310C00002500 C 03/10/17 2.5 2.76 5.90
NE 170310C00003000 C 03/10/17 3.0 2.31 4.55
NE 170310C00003500 C 03/10/17 3.5 2.95 3.85
NE 170310C00004000 C 03/10/17 4.0 2.62 3.10
NE 170310C00004500 C 03/10/17 4.5 2.12 2.63
NE 170310C00005000 C 03/10/17 5.0 1.31 3.45
NE 170310C00005500 C 03/10/17 5.5 0.64 2.91
NE 170310C00006000 C 03/10/17 6.0 0.25 1.56
NE 170310C00006500 C 03/10/17 6.5 0.43 0.45
NE 170310C00007000 C 03/10/17 7.0 0.16 0.17
NE 170310C00007500 C 03/10/17 7.5 0.04 0.05
NE 170310C00008000 C 03/10/17 8.0 0.01 0.02
NE 170310C00008500 C 03/10/17 8.5 0.00 0.02
NE 170310C00009000 C 03/10/17 9.0 0.00 0.03
NE 170310C00009500 C 03/10/17 9.5 0.00 0.04
NE 170310C00010000 C 03/10/17 10.0 0.00 0.03
NE 170310C00010500 C 03/10/17 10.5 0.00 0.03
NE 170310C00011000 C 03/10/17 11.0 0.00 0.04
NE 170310C00011500 C 03/10/17 11.5 0.00 0.04
NE 170310C00012000 C 03/10/17 12.0 0.00 0.03
NE 170310C00012500 C 03/10/17 12.5 0.00 0.04
NE 170310C00013000 C 03/10/17 13.0 0.00 0.03
NE 170310C00013500 C 03/10/17 13.5 0.00 0.04
NE 170310C00014000 C 03/10/17 14.0 0.00 0.03
NE 170310P00001500 P 03/10/17 1.5 0.00 0.03
NE 170310P00002500 P 03/10/17 2.5 0.00 0.04
NE 170310P00003000 P 03/10/17 3.0 0.00 0.04
NE 170310P00003500 P 03/10/17 3.5 0.00 0.03
NE 170310P00004000 P 03/10/17 4.0 0.00 0.03
NE 170310P00004500 P 03/10/17 4.5 0.00 0.04
NE 170310P00005000 P 03/10/17 5.0 0.00 0.04
NE 170310P00005500 P 03/10/17 5.5 0.00 0.03
NE 170310P00006000 P 03/10/17 6.0 0.02 0.03
NE 170310P00006500 P 03/10/17 6.5 0.09 0.10
NE 170310P00007000 P 03/10/17 7.0 0.31 0.32
NE 170310P00007500 P 03/10/17 7.5 0.67 0.72
NE 170310P00008000 P 03/10/17 8.0 0.51 1.80
NE 170310P00008500 P 03/10/17 8.5 0.00 3.15
NE 170310P00009000 P 03/10/17 9.0 1.51 2.69
NE 170310P00009500 P 03/10/17 9.5 1.12 4.15
NE 170310P00010000 P 03/10/17 10.0 1.50 3.45
NE 170310P00010500 P 03/10/17 10.5 2.00 5.15
NE 170310P00011000 P 03/10/17 11.0 2.48 5.15
NE 170310P00011500 P 03/10/17 11.5 3.00 6.15
NE 170310P00012000 P 03/10/17 12.0 3.45 6.75
NE 170310P00012500 P 03/10/17 12.5 3.95 7.25
NE 170310P00013000 P 03/10/17 13.0 4.45 7.75
NE 170310P00013500 P 03/10/17 13.5 5.00 8.20
NE 170310P00014000 P 03/10/17 14.0 5.45 8.75
NE 170317C00000500 C 03/17/17 0.5 5.35 7.45
NE 170317C00001000 C 03/17/17 1.0 4.80 7.25
NE 170317C00001500 C 03/17/17 1.5 4.25 6.45
NE 170317C00002000 C 03/17/17 2.0 3.85 5.90
NE 170317C00002500 C 03/17/17 2.5 3.35 5.35
NE 170317C00003000 C 03/17/17 3.0 3.45 4.25
NE 170317C00003500 C 03/17/17 3.5 3.05 4.35
NE 170317C00004000 C 03/17/17 4.0 2.66 3.15
NE 170317C00004500 C 03/17/17 4.5 2.00 2.80
NE 170317C00005000 C 03/17/17 5.0 1.83 1.90
NE 170317C00005500 C 03/17/17 5.5 0.84 1.65
NE 170317C00006000 C 03/17/17 6.0 0.88 0.94
NE 170317C00006500 C 03/17/17 6.5 0.51 0.52
NE 170317C00007000 C 03/17/17 7.0 0.24 0.25
NE 170317C00007500 C 03/17/17 7.5 0.10 0.11
NE 170317C00008000 C 03/17/17 8.0 0.03 0.04
NE 170317C00008500 C 03/17/17 8.5 0.01 0.03
NE 170317C00009000 C 03/17/17 9.0 0.00 0.03
NE 170317C00009500 C 03/17/17 9.5 0.00 0.03
NE 170317C00010000 C 03/17/17 10.0 0.00 0.02
NE 170317C00010500 C 03/17/17 10.5 0.00 0.04
NE 170317C00011000 C 03/17/17 11.0 0.00 0.03
NE 170317C00011500 C 03/17/17 11.5 0.00 0.04
NE 170317C00012000 C 03/17/17 12.0 0.00 0.03
NE 170317C00012500 C 03/17/17 12.5 0.00 0.03
NE 170317C00013000 C 03/17/17 13.0 0.00 0.03
NE 170317C00013500 C 03/17/17 13.5 0.00 0.04
NE 170317C00014000 C 03/17/17 14.0 0.00 0.03
NE 170317C00015000 C 03/17/17 15.0 0.00 0.04
NE 170317C00016000 C 03/17/17 16.0 0.00 0.03
NE 170317C00017000 C 03/17/17 17.0 0.00 0.03
NE 170317P00000500 P 03/17/17 0.5 0.00 0.04
NE 170317P00001000 P 03/17/17 1.0 0.00 0.04
NE 170317P00001500 P 03/17/17 1.5 0.00 0.03
NE 170317P00002000 P 03/17/17 2.0 0.00 0.03
NE 170317P00002500 P 03/17/17 2.5 0.00 0.03
NE 170317P00003000 P 03/17/17 3.0 0.00 0.04
NE 170317P00003500 P 03/17/17 3.5 0.00 0.04
NE 170317P00004000 P 03/17/17 4.0 0.00 0.04
NE 170317P00004500 P 03/17/17 4.5 0.00 0.04
NE 170317P00005000 P 03/17/17 5.0 0.00 0.03
NE 170317P00005500 P 03/17/17 5.5 0.01 0.03
NE 170317P00006000 P 03/17/17 6.0 0.05 0.06
NE 170317P00006500 P 03/17/17 6.5 0.17 0.18
NE 170317P00007000 P 03/17/17 7.0 0.39 0.40
NE 170317P00007500 P 03/17/17 7.5 0.75 0.76
NE 170317P00008000 P 03/17/17 8.0 0.82 1.34
NE 170317P00008500 P 03/17/17 8.5 1.07 2.19
NE 170317P00009000 P 03/17/17 9.0 1.87 2.30
NE 170317P00009500 P 03/17/17 9.5 2.20 2.83
NE 170317P00010000 P 03/17/17 10.0 3.00 3.30
NE 170317P00010500 P 03/17/17 10.5 3.05 5.20
NE 170317P00011000 P 03/17/17 11.0 3.85 4.45
NE 170317P00011500 P 03/17/17 11.5 3.65 4.95
NE 170317P00012000 P 03/17/17 12.0 4.95 5.35
NE 170317P00012500 P 03/17/17 12.5 4.60 6.20
NE 170317P00013000 P 03/17/17 13.0 5.25 7.10
NE 170317P00013500 P 03/17/17 13.5 5.55 7.20
NE 170317P00014000 P 03/17/17 14.0 6.25 8.10
NE 170317P00015000 P 03/17/17 15.0 6.50 9.50
NE 170317P00016000 P 03/17/17 16.0 7.45 10.55
NE 170317P00017000 P 03/17/17 17.0 8.70 11.45
NE 170324C00002000 C 03/24/17 2.0 3.55 6.25
NE 170324C00002500 C 03/24/17 2.5 2.81 5.95
NE 170324C00003000 C 03/24/17 3.0 2.29 5.55
NE 170324C00003500 C 03/24/17 3.5 1.80 4.85
NE 170324C00004000 C 03/24/17 4.0 1.30 4.40
NE 170324C00004500 C 03/24/17 4.5 0.81 3.95
NE 170324C00005000 C 03/24/17 5.0 0.82 3.50
NE 170324C00005500 C 03/24/17 5.5 0.72 2.13
NE 170324C00006000 C 03/24/17 6.0 0.84 1.08
NE 170324C00006500 C 03/24/17 6.5 0.56 0.60
NE 170324C00007000 C 03/24/17 7.0 0.29 0.33
NE 170324C00007500 C 03/24/17 7.5 0.13 0.18
NE 170324C00008000 C 03/24/17 8.0 0.05 0.11
NE 170324C00008500 C 03/24/17 8.5 0.01 0.06
NE 170324C00009000 C 03/24/17 9.0 0.00 0.05
NE 170324C00009500 C 03/24/17 9.5 0.00 0.05
NE 170324C00010000 C 03/24/17 10.0 0.00 0.20
NE 170324C00010500 C 03/24/17 10.5 0.00 0.19
NE 170324C00011000 C 03/24/17 11.0 0.00 0.15
NE 170324C00011500 C 03/24/17 11.5 0.00 0.16
NE 170324C00012000 C 03/24/17 12.0 0.00 0.15
NE 170324C00012500 C 03/24/17 12.5 0.00 0.15
NE 170324P00002000 P 03/24/17 2.0 0.00 0.03
NE 170324P00002500 P 03/24/17 2.5 0.00 0.11
NE 170324P00003000 P 03/24/17 3.0 0.00 0.14
NE 170324P00003500 P 03/24/17 3.5 0.00 0.16
NE 170324P00004000 P 03/24/17 4.0 0.00 0.04
NE 170324P00004500 P 03/24/17 4.5 0.00 0.05
NE 170324P00005000 P 03/24/17 5.0 0.00 0.04
NE 170324P00005500 P 03/24/17 5.5 0.01 0.09
NE 170324P00006000 P 03/24/17 6.0 0.08 0.12
NE 170324P00006500 P 03/24/17 6.5 0.21 0.25
NE 170324P00007000 P 03/24/17 7.0 0.45 0.49
NE 170324P00007500 P 03/24/17 7.5 0.78 0.82
NE 170324P00008000 P 03/24/17 8.0 0.58 1.34
NE 170324P00008500 P 03/24/17 8.5 0.99 2.35
NE 170324P00009000 P 03/24/17 9.0 1.05 3.75
NE 170324P00009500 P 03/24/17 9.5 1.00 4.25
NE 170324P00010000 P 03/24/17 10.0 1.51 4.25
NE 170324P00010500 P 03/24/17 10.5 2.08 5.20
NE 170324P00011000 P 03/24/17 11.0 2.47 5.75
NE 170324P00011500 P 03/24/17 11.5 2.98 6.20
NE 170324P00012000 P 03/24/17 12.0 3.50 6.70
NE 170324P00012500 P 03/24/17 12.5 4.00 7.25
NE 170331C00001500 C 03/31/17 1.5 4.00 6.75
NE 170331C00002000 C 03/31/17 2.0 2.96 6.85
NE 170331C00002500 C 03/31/17 2.5 2.50 6.35
NE 170331C00003000 C 03/31/17 3.0 1.89 5.50
NE 170331C00003500 C 03/31/17 3.5 1.70 5.00
NE 170331C00004000 C 03/31/17 4.0 1.20 4.55
NE 170331C00004500 C 03/31/17 4.5 0.80 4.05
NE 170331C00005000 C 03/31/17 5.0 1.18 2.65
NE 170331C00005500 C 03/31/17 5.5 0.74 2.15
NE 170331C00006000 C 03/31/17 6.0 0.77 1.06
NE 170331C00006500 C 03/31/17 6.5 0.61 0.65
NE 170331C00007000 C 03/31/17 7.0 0.35 0.39
NE 170331C00007500 C 03/31/17 7.5 0.18 0.22
NE 170331C00008000 C 03/31/17 8.0 0.09 0.12
NE 170331C00008500 C 03/31/17 8.5 0.02 0.09
NE 170331C00009000 C 03/31/17 9.0 0.01 0.06
NE 170331C00009500 C 03/31/17 9.5 0.00 0.06
NE 170331C00010000 C 03/31/17 10.0 0.00 0.05
NE 170331C00010500 C 03/31/17 10.5 0.00 0.05
NE 170331C00011000 C 03/31/17 11.0 0.00 0.05
NE 170331C00011500 C 03/31/17 11.5 0.00 0.05
NE 170331C00012000 C 03/31/17 12.0 0.00 0.05
NE 170331P00001500 P 03/31/17 1.5 0.00 0.03
NE 170331P00002000 P 03/31/17 2.0 0.00 0.04
NE 170331P00002500 P 03/31/17 2.5 0.00 0.04
NE 170331P00003000 P 03/31/17 3.0 0.00 0.13
NE 170331P00003500 P 03/31/17 3.5 0.00 0.04
NE 170331P00004000 P 03/31/17 4.0 0.00 0.04
NE 170331P00004500 P 03/31/17 4.5 0.00 0.05
NE 170331P00005000 P 03/31/17 5.0 0.00 0.06
NE 170331P00005500 P 03/31/17 5.5 0.03 0.08
NE 170331P00006000 P 03/31/17 6.0 0.11 0.15
NE 170331P00006500 P 03/31/17 6.5 0.26 0.30
NE 170331P00007000 P 03/31/17 7.0 0.50 0.54
NE 170331P00007500 P 03/31/17 7.5 0.81 0.90
NE 170331P00008000 P 03/31/17 8.0 0.60 1.35
NE 170331P00008500 P 03/31/17 8.5 1.00 2.39
NE 170331P00009000 P 03/31/17 9.0 0.97 3.30
NE 170331P00009500 P 03/31/17 9.5 0.98 4.35
NE 170331P00010000 P 03/31/17 10.0 1.47 4.85
NE 170331P00010500 P 03/31/17 10.5 1.97 5.35
NE 170331P00011000 P 03/31/17 11.0 2.48 5.85
NE 170331P00011500 P 03/31/17 11.5 2.96 6.35
NE 170331P00012000 P 03/31/17 12.0 3.80 6.60
NE 170407C00002000 C 04/07/17 2.0 3.30 6.50
NE 170407C00002500 C 04/07/17 2.5 2.76 6.05
NE 170407C00003000 C 04/07/17 3.0 2.30 5.55
NE 170407C00003500 C 04/07/17 3.5 1.79 5.05
NE 170407C00004000 C 04/07/17 4.0 1.31 4.55
NE 170407C00004500 C 04/07/17 4.5 0.83 4.00
NE 170407C00005000 C 04/07/17 5.0 1.20 2.66
NE 170407C00005500 C 04/07/17 5.5 0.78 2.19
NE 170407C00006000 C 04/07/17 6.0 0.47 1.70
NE 170407C00006500 C 04/07/17 6.5 0.65 0.71
NE 170407C00007000 C 04/07/17 7.0 0.40 0.44
NE 170407C00007500 C 04/07/17 7.5 0.22 0.26
NE 170407C00008000 C 04/07/17 8.0 0.12 0.16
NE 170407C00008500 C 04/07/17 8.5 0.05 0.11
NE 170407C00009000 C 04/07/17 9.0 0.00 0.09
NE 170407C00009500 C 04/07/17 9.5 0.00 0.06
NE 170407C00010000 C 04/07/17 10.0 0.00 0.06
NE 170407C00010500 C 04/07/17 10.5 0.00 0.05
NE 170407C00011000 C 04/07/17 11.0 0.00 0.04
NE 170407C00011500 C 04/07/17 11.5 0.00 0.04
NE 170407C00012000 C 04/07/17 12.0 0.00 0.05
NE 170407C00012500 C 04/07/17 12.5 0.00 0.05
NE 170407C00013000 C 04/07/17 13.0 0.00 0.05
NE 170407P00002000 P 04/07/17 2.0 0.00 0.04
NE 170407P00002500 P 04/07/17 2.5 0.00 0.12
NE 170407P00003000 P 04/07/17 3.0 0.00 0.04
NE 170407P00003500 P 04/07/17 3.5 0.00 0.05
NE 170407P00004000 P 04/07/17 4.0 0.00 0.04
NE 170407P00004500 P 04/07/17 4.5 0.00 0.05
NE 170407P00005000 P 04/07/17 5.0 0.01 0.06
NE 170407P00005500 P 04/07/17 5.5 0.04 0.11
NE 170407P00006000 P 04/07/17 6.0 0.15 0.20
NE 170407P00006500 P 04/07/17 6.5 0.30 0.34
NE 170407P00007000 P 04/07/17 7.0 0.54 0.59
NE 170407P00007500 P 04/07/17 7.5 0.84 0.98
NE 170407P00008000 P 04/07/17 8.0 0.60 1.94
NE 170407P00008500 P 04/07/17 8.5 1.03 2.39
NE 170407P00009000 P 04/07/17 9.0 1.47 2.86
NE 170407P00009500 P 04/07/17 9.5 1.00 4.25
NE 170407P00010000 P 04/07/17 10.0 1.49 4.75
NE 170407P00010500 P 04/07/17 10.5 1.99 5.25
NE 170407P00011000 P 04/07/17 11.0 2.48 5.70
NE 170407P00011500 P 04/07/17 11.5 2.96 6.25
NE 170407P00012000 P 04/07/17 12.0 3.45 6.75
NE 170407P00012500 P 04/07/17 12.5 4.00 7.25
NE 170407P00013000 P 04/07/17 13.0 4.45 7.75
NE 170421C00001000 C 04/21/17 1.0 4.30 7.25
NE 170421C00002000 C 04/21/17 2.0 3.30 6.55
NE 170421C00003000 C 04/21/17 3.0 2.29 5.55
NE 170421C00004000 C 04/21/17 4.0 1.30 4.55
NE 170421C00005000 C 04/21/17 5.0 1.23 2.70
NE 170421C00006000 C 04/21/17 6.0 1.06 1.08
NE 170421C00007000 C 04/21/17 7.0 0.49 0.50
NE 170421C00008000 C 04/21/17 8.0 0.19 0.20
NE 170421C00009000 C 04/21/17 9.0 0.07 0.08
NE 170421C00010000 C 04/21/17 10.0 0.02 0.03
NE 170421C00011000 C 04/21/17 11.0 0.01 0.03
NE 170421C00012000 C 04/21/17 12.0 0.00 0.02
NE 170421C00013000 C 04/21/17 13.0 0.00 0.04
NE 170421C00014000 C 04/21/17 14.0 0.00 0.04
NE 170421P00001000 P 04/21/17 1.0 0.00 0.03
NE 170421P00002000 P 04/21/17 2.0 0.00 0.03
NE 170421P00003000 P 04/21/17 3.0 0.00 0.04
NE 170421P00004000 P 04/21/17 4.0 0.01 0.03
NE 170421P00005000 P 04/21/17 5.0 0.05 0.06
NE 170421P00006000 P 04/21/17 6.0 0.22 0.23
NE 170421P00007000 P 04/21/17 7.0 0.64 0.65
NE 170421P00008000 P 04/21/17 8.0 1.29 1.39
NE 170421P00009000 P 04/21/17 9.0 1.50 2.92
NE 170421P00010000 P 04/21/17 10.0 1.50 4.65
NE 170421P00011000 P 04/21/17 11.0 2.50 5.70
NE 170421P00012000 P 04/21/17 12.0 3.50 6.70
NE 170421P00013000 P 04/21/17 13.0 4.45 7.75
NE 170421P00014000 P 04/21/17 14.0 5.50 8.70
NE 170616C00001000 C 06/16/17 1.0 5.55 7.50
NE 170616C00002000 C 06/16/17 2.0 3.35 5.20
NE 170616C00003000 C 06/16/17 3.0 3.55 4.15
NE 170616C00004000 C 06/16/17 4.0 2.74 3.25
NE 170616C00005000 C 06/16/17 5.0 1.75 2.35
NE 170616C00006000 C 06/16/17 6.0 1.29 1.30
NE 170616C00007000 C 06/16/17 7.0 0.75 0.76
NE 170616C00008000 C 06/16/17 8.0 0.41 0.42
NE 170616C00009000 C 06/16/17 9.0 0.22 0.23
NE 170616C00010000 C 06/16/17 10.0 0.13 0.14
NE 170616C00011000 C 06/16/17 11.0 0.07 0.08
NE 170616C00012000 C 06/16/17 12.0 0.04 0.05
NE 170616C00013000 C 06/16/17 13.0 0.02 0.03
NE 170616C00014000 C 06/16/17 14.0 0.01 0.03
NE 170616P00001000 P 06/16/17 1.0 0.00 0.04
NE 170616P00002000 P 06/16/17 2.0 0.00 0.04
NE 170616P00003000 P 06/16/17 3.0 0.00 0.03
NE 170616P00004000 P 06/16/17 4.0 0.06 0.07
NE 170616P00005000 P 06/16/17 5.0 0.18 0.19
NE 170616P00006000 P 06/16/17 6.0 0.44 0.45
NE 170616P00007000 P 06/16/17 7.0 0.89 0.90
NE 170616P00008000 P 06/16/17 8.0 1.54 1.56
NE 170616P00009000 P 06/16/17 9.0 2.32 2.38
NE 170616P00010000 P 06/16/17 10.0 3.00 3.40
NE 170616P00011000 P 06/16/17 11.0 3.40 4.95
NE 170616P00012000 P 06/16/17 12.0 3.50 6.70
NE 170616P00013000 P 06/16/17 13.0 4.50 7.70
NE 170616P00014000 P 06/16/17 14.0 5.50 8.70
NE 170915C00001000 C 09/15/17 1.0 4.15 7.55
NE 170915C00002000 C 09/15/17 2.0 3.20 6.55
NE 170915C00003000 C 09/15/17 3.0 2.26 5.60
NE 170915C00004000 C 09/15/17 4.0 2.20 4.00
NE 170915C00005000 C 09/15/17 5.0 2.20 2.37
NE 170915C00006000 C 09/15/17 6.0 1.58 1.70
NE 170915C00007000 C 09/15/17 7.0 1.08 1.19
NE 170915C00008000 C 09/15/17 8.0 0.73 0.79
NE 170915C00009000 C 09/15/17 9.0 0.48 0.54
NE 170915C00010000 C 09/15/17 10.0 0.31 0.36
NE 170915C00011000 C 09/15/17 11.0 0.18 0.32
NE 170915C00012000 C 09/15/17 12.0 0.08 0.23
NE 170915C00013000 C 09/15/17 13.0 0.01 0.17
NE 170915C00014000 C 09/15/17 14.0 0.00 0.18
NE 170915C00015000 C 09/15/17 15.0 0.00 0.13
NE 170915P00001000 P 09/15/17 1.0 0.00 0.07
NE 170915P00002000 P 09/15/17 2.0 0.00 0.06
NE 170915P00003000 P 09/15/17 3.0 0.00 0.13
NE 170915P00004000 P 09/15/17 4.0 0.05 0.25
NE 170915P00005000 P 09/15/17 5.0 0.36 0.49
NE 170915P00006000 P 09/15/17 6.0 0.70 0.77
NE 170915P00007000 P 09/15/17 7.0 1.19 1.35
NE 170915P00008000 P 09/15/17 8.0 1.82 1.99
NE 170915P00009000 P 09/15/17 9.0 2.54 2.70
NE 170915P00010000 P 09/15/17 10.0 2.60 3.55
NE 170915P00011000 P 09/15/17 11.0 3.45 4.50
NE 170915P00012000 P 09/15/17 12.0 4.40 6.10
NE 170915P00013000 P 09/15/17 13.0 5.35 7.00
NE 170915P00014000 P 09/15/17 14.0 5.50 8.85
NE 170915P00015000 P 09/15/17 15.0 6.55 9.75
NE 180119C00003000 C 01/19/18 3.0 3.75 4.30
NE 180119C00005000 C 01/19/18 5.0 2.35 2.80
NE 180119C00008000 C 01/19/18 8.0 1.00 1.20
NE 180119C00010000 C 01/19/18 10.0 0.57 0.75
NE 180119C00012000 C 01/19/18 12.0 0.30 0.50
NE 180119C00015000 C 01/19/18 15.0 0.09 0.24
NE 180119C00017000 C 01/19/18 17.0 0.01 0.15
NE 180119C00020000 C 01/19/18 20.0 0.00 0.12
NE 180119C00022000 C 01/19/18 22.0 0.00 0.11
NE 180119C00025000 C 01/19/18 25.0 0.00 0.09
NE 180119P00003000 P 01/19/18 3.0 0.15 0.25
NE 180119P00005000 P 01/19/18 5.0 0.55 0.72
NE 180119P00008000 P 01/19/18 8.0 2.04 2.33
NE 180119P00010000 P 01/19/18 10.0 3.50 3.80
NE 180119P00012000 P 01/19/18 12.0 5.05 5.60
NE 180119P00015000 P 01/19/18 15.0 7.35 8.45
NE 180119P00017000 P 01/19/18 17.0 7.85 12.45
NE 180119P00020000 P 01/19/18 20.0 10.95 15.35
NE 180119P00022000 P 01/19/18 22.0 12.70 17.45
NE 180119P00025000 P 01/19/18 25.0 15.70 20.45
NE 190118C00001000 C 01/18/19 1.0 3.50 8.25
NE 190118C00002000 C 01/18/19 2.0 2.70 7.40
NE 190118C00003000 C 01/18/19 3.0 3.95 4.85
NE 190118C00004000 C 01/18/19 4.0 3.35 4.15
NE 190118C00005000 C 01/18/19 5.0 2.76 3.60
NE 190118C00007000 C 01/18/19 7.0 2.07 2.41
NE 190118C00010000 C 01/18/19 10.0 1.21 1.56
NE 190118P00001000 P 01/18/19 1.0 0.00 0.17
NE 190118P00002000 P 01/18/19 2.0 0.11 0.30
NE 190118P00003000 P 01/18/19 3.0 0.29 0.50
NE 190118P00004000 P 01/18/19 4.0 0.56 0.84
NE 190118P00005000 P 01/18/19 5.0 1.02 1.27
NE 190118P00007000 P 01/18/19 7.0 1.95 2.20
NE 190118P00010000 P 01/18/19 10.0 4.00 4.60

OPRA data is delayed 15 minutes.