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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 160701C00002000 C 07/01/16 2.0 4.85 6.95
NE 160701C00002500 C 07/01/16 2.5 4.35 5.85
NE 160701C00003000 C 07/01/16 3.0 3.95 6.05
NE 160701C00003500 C 07/01/16 3.5 4.35 5.00
NE 160701C00004000 C 07/01/16 4.0 3.85 4.40
NE 160701C00004500 C 07/01/16 4.5 3.40 3.85
NE 160701C00005000 C 07/01/16 5.0 2.90 3.35
NE 160701C00005500 C 07/01/16 5.5 2.40 2.81
NE 160701C00006000 C 07/01/16 6.0 1.88 2.84
NE 160701C00006500 C 07/01/16 6.5 1.44 2.25
NE 160701C00007000 C 07/01/16 7.0 0.94 1.36
NE 160701C00007500 C 07/01/16 7.5 0.55 0.90
NE 160701C00008000 C 07/01/16 8.0 0.25 0.33
NE 160701C00008500 C 07/01/16 8.5 0.09 0.13
NE 160701C00009000 C 07/01/16 9.0 0.01 0.06
NE 160701C00009500 C 07/01/16 9.5 0.00 0.04
NE 160701C00010000 C 07/01/16 10.0 0.00 0.01
NE 160701C00010500 C 07/01/16 10.5 0.00 0.29
NE 160701C00011000 C 07/01/16 11.0 0.00 0.10
NE 160701C00011500 C 07/01/16 11.5 0.00 0.21
NE 160701C00012000 C 07/01/16 12.0 0.00 0.05
NE 160701C00012500 C 07/01/16 12.5 0.00 0.18
NE 160701C00013000 C 07/01/16 13.0 0.00 0.15
NE 160701C00013500 C 07/01/16 13.5 0.00 0.14
NE 160701C00014000 C 07/01/16 14.0 0.00 0.15
NE 160701C00014500 C 07/01/16 14.5 0.00 0.12
NE 160701C00015000 C 07/01/16 15.0 0.00 0.12
NE 160701C00015500 C 07/01/16 15.5 0.00 0.02
NE 160701C00016000 C 07/01/16 16.0 0.00 0.11
NE 160701C00016500 C 07/01/16 16.5 0.00 0.11
NE 160701C00017000 C 07/01/16 17.0 0.00 0.11
NE 160701C00017500 C 07/01/16 17.5 0.00 0.11
NE 160701C00018000 C 07/01/16 18.0 0.00 0.11
NE 160701P00002000 P 07/01/16 2.0 0.00 0.11
NE 160701P00002500 P 07/01/16 2.5 0.00 0.11
NE 160701P00003000 P 07/01/16 3.0 0.00 0.12
NE 160701P00003500 P 07/01/16 3.5 0.00 0.12
NE 160701P00004000 P 07/01/16 4.0 0.00 0.12
NE 160701P00004500 P 07/01/16 4.5 0.00 0.14
NE 160701P00005000 P 07/01/16 5.0 0.00 0.20
NE 160701P00005500 P 07/01/16 5.5 0.00 0.27
NE 160701P00006000 P 07/01/16 6.0 0.00 0.40
NE 160701P00006500 P 07/01/16 6.5 0.00 0.34
NE 160701P00007000 P 07/01/16 7.0 0.00 0.30
NE 160701P00007500 P 07/01/16 7.5 0.07 0.13
NE 160701P00008000 P 07/01/16 8.0 0.24 0.32
NE 160701P00008500 P 07/01/16 8.5 0.55 0.64
NE 160701P00009000 P 07/01/16 9.0 0.82 1.12
NE 160701P00009500 P 07/01/16 9.5 0.86 1.61
NE 160701P00010000 P 07/01/16 10.0 1.33 2.13
NE 160701P00010500 P 07/01/16 10.5 1.80 2.61
NE 160701P00011000 P 07/01/16 11.0 2.17 3.15
NE 160701P00011500 P 07/01/16 11.5 2.65 3.90
NE 160701P00012000 P 07/01/16 12.0 3.15 4.10
NE 160701P00012500 P 07/01/16 12.5 3.65 4.65
NE 160701P00013000 P 07/01/16 13.0 4.15 5.15
NE 160701P00013500 P 07/01/16 13.5 4.65 5.65
NE 160701P00014000 P 07/01/16 14.0 5.05 6.40
NE 160701P00014500 P 07/01/16 14.5 5.55 6.70
NE 160701P00015000 P 07/01/16 15.0 6.05 7.10
NE 160701P00015500 P 07/01/16 15.5 5.50 7.65
NE 160701P00016000 P 07/01/16 16.0 7.00 8.20
NE 160701P00016500 P 07/01/16 16.5 7.55 8.65
NE 160701P00017000 P 07/01/16 17.0 8.05 9.25
NE 160701P00017500 P 07/01/16 17.5 8.55 9.65
NE 160701P00018000 P 07/01/16 18.0 8.30 10.40
NE 160708C00001500 C 07/08/16 1.5 6.40 7.25
NE 160708C00002000 C 07/08/16 2.0 5.90 6.75
NE 160708C00002500 C 07/08/16 2.5 4.80 6.20
NE 160708C00003000 C 07/08/16 3.0 4.60 5.70
NE 160708C00003500 C 07/08/16 3.5 4.40 5.20
NE 160708C00004000 C 07/08/16 4.0 3.80 4.45
NE 160708C00004500 C 07/08/16 4.5 3.35 3.95
NE 160708C00005000 C 07/08/16 5.0 2.89 3.45
NE 160708C00005500 C 07/08/16 5.5 2.43 2.92
NE 160708C00006000 C 07/08/16 6.0 1.92 2.77
NE 160708C00006500 C 07/08/16 6.5 1.41 2.26
NE 160708C00007000 C 07/08/16 7.0 1.05 1.51
NE 160708C00007500 C 07/08/16 7.5 0.68 0.78
NE 160708C00008000 C 07/08/16 8.0 0.37 0.47
NE 160708C00008500 C 07/08/16 8.5 0.18 0.24
NE 160708C00009000 C 07/08/16 9.0 0.07 0.13
NE 160708C00009500 C 07/08/16 9.5 0.01 0.10
NE 160708C00010000 C 07/08/16 10.0 0.00 0.07
NE 160708C00010500 C 07/08/16 10.5 0.01 0.08
NE 160708C00011000 C 07/08/16 11.0 0.00 0.21
NE 160708C00011500 C 07/08/16 11.5 0.00 0.26
NE 160708C00012000 C 07/08/16 12.0 0.00 0.23
NE 160708C00012500 C 07/08/16 12.5 0.00 0.21
NE 160708C00013000 C 07/08/16 13.0 0.00 0.18
NE 160708C00013500 C 07/08/16 13.5 0.00 0.18
NE 160708C00014000 C 07/08/16 14.0 0.00 0.18
NE 160708C00014500 C 07/08/16 14.5 0.00 0.13
NE 160708C00015000 C 07/08/16 15.0 0.00 0.13
NE 160708C00015500 C 07/08/16 15.5 0.00 0.14
NE 160708C00016000 C 07/08/16 16.0 0.00 0.13
NE 160708C00016500 C 07/08/16 16.5 0.00 0.12
NE 160708C00017000 C 07/08/16 17.0 0.00 0.12
NE 160708C00017500 C 07/08/16 17.5 0.00 0.12
NE 160708P00001500 P 07/08/16 1.5 0.00 0.11
NE 160708P00002000 P 07/08/16 2.0 0.00 0.11
NE 160708P00002500 P 07/08/16 2.5 0.00 0.12
NE 160708P00003000 P 07/08/16 3.0 0.00 0.13
NE 160708P00003500 P 07/08/16 3.5 0.00 0.16
NE 160708P00004000 P 07/08/16 4.0 0.00 0.18
NE 160708P00004500 P 07/08/16 4.5 0.00 0.21
NE 160708P00005000 P 07/08/16 5.0 0.00 0.29
NE 160708P00005500 P 07/08/16 5.5 0.00 0.40
NE 160708P00006000 P 07/08/16 6.0 0.00 0.43
NE 160708P00006500 P 07/08/16 6.5 0.00 0.50
NE 160708P00007000 P 07/08/16 7.0 0.06 0.14
NE 160708P00007500 P 07/08/16 7.5 0.17 0.25
NE 160708P00008000 P 07/08/16 8.0 0.36 0.46
NE 160708P00008500 P 07/08/16 8.5 0.66 0.76
NE 160708P00009000 P 07/08/16 9.0 0.70 1.17
NE 160708P00009500 P 07/08/16 9.5 0.90 1.64
NE 160708P00010000 P 07/08/16 10.0 1.35 2.21
NE 160708P00010500 P 07/08/16 10.5 1.82 2.63
NE 160708P00011000 P 07/08/16 11.0 2.18 3.10
NE 160708P00011500 P 07/08/16 11.5 2.65 3.60
NE 160708P00012000 P 07/08/16 12.0 3.15 4.10
NE 160708P00012500 P 07/08/16 12.5 3.65 4.60
NE 160708P00013000 P 07/08/16 13.0 4.15 5.10
NE 160708P00013500 P 07/08/16 13.5 4.65 5.60
NE 160708P00014000 P 07/08/16 14.0 5.05 6.05
NE 160708P00014500 P 07/08/16 14.5 5.65 6.60
NE 160708P00015000 P 07/08/16 15.0 6.05 7.10
NE 160708P00015500 P 07/08/16 15.5 6.55 7.70
NE 160708P00016000 P 07/08/16 16.0 7.05 9.10
NE 160708P00016500 P 07/08/16 16.5 7.60 8.75
NE 160708P00017000 P 07/08/16 17.0 8.10 9.25
NE 160708P00017500 P 07/08/16 17.5 8.55 9.70
NE 160715C00001000 C 07/15/16 1.0 6.85 7.65
NE 160715C00002000 C 07/15/16 2.0 5.85 6.65
NE 160715C00002500 C 07/15/16 2.5 5.40 6.15
NE 160715C00003000 C 07/15/16 3.0 4.90 5.65
NE 160715C00003500 C 07/15/16 3.5 4.05 5.15
NE 160715C00004000 C 07/15/16 4.0 3.85 4.65
NE 160715C00004500 C 07/15/16 4.5 3.40 4.15
NE 160715C00005000 C 07/15/16 5.0 2.88 3.65
NE 160715C00005500 C 07/15/16 5.5 2.42 3.15
NE 160715C00006000 C 07/15/16 6.0 1.94 2.76
NE 160715C00006500 C 07/15/16 6.5 1.48 2.18
NE 160715C00007000 C 07/15/16 7.0 1.12 1.38
NE 160715C00007500 C 07/15/16 7.5 0.78 0.97
NE 160715C00008000 C 07/15/16 8.0 0.49 0.54
NE 160715C00008500 C 07/15/16 8.5 0.28 0.33
NE 160715C00009000 C 07/15/16 9.0 0.14 0.20
NE 160715C00009500 C 07/15/16 9.5 0.06 0.19
NE 160715C00010000 C 07/15/16 10.0 0.05 0.07
NE 160715C00010500 C 07/15/16 10.5 0.00 0.40
NE 160715C00011000 C 07/15/16 11.0 0.00 0.05
NE 160715C00011500 C 07/15/16 11.5 0.00 0.12
NE 160715C00012000 C 07/15/16 12.0 0.00 0.25
NE 160715C00012500 C 07/15/16 12.5 0.00 0.13
NE 160715C00013000 C 07/15/16 13.0 0.00 0.13
NE 160715C00013500 C 07/15/16 13.5 0.00 0.20
NE 160715C00014000 C 07/15/16 14.0 0.00 0.14
NE 160715C00014500 C 07/15/16 14.5 0.00 0.13
NE 160715C00015000 C 07/15/16 15.0 0.00 0.17
NE 160715C00015500 C 07/15/16 15.5 0.00 0.17
NE 160715C00016000 C 07/15/16 16.0 0.00 0.14
NE 160715C00016500 C 07/15/16 16.5 0.00 0.14
NE 160715C00017000 C 07/15/16 17.0 0.00 0.13
NE 160715C00017500 C 07/15/16 17.5 0.00 0.14
NE 160715C00018000 C 07/15/16 18.0 0.00 0.14
NE 160715P00001000 P 07/15/16 1.0 0.00 0.11
NE 160715P00002000 P 07/15/16 2.0 0.00 0.11
NE 160715P00002500 P 07/15/16 2.5 0.00 0.12
NE 160715P00003000 P 07/15/16 3.0 0.00 0.13
NE 160715P00003500 P 07/15/16 3.5 0.00 0.20
NE 160715P00004000 P 07/15/16 4.0 0.00 0.27
NE 160715P00004500 P 07/15/16 4.5 0.00 0.13
NE 160715P00005000 P 07/15/16 5.0 0.00 0.13
NE 160715P00005500 P 07/15/16 5.5 0.00 0.41
NE 160715P00006000 P 07/15/16 6.0 0.00 0.17
NE 160715P00006500 P 07/15/16 6.5 0.00 0.50
NE 160715P00007000 P 07/15/16 7.0 0.13 0.20
NE 160715P00007500 P 07/15/16 7.5 0.27 0.32
NE 160715P00008000 P 07/15/16 8.0 0.48 0.53
NE 160715P00008500 P 07/15/16 8.5 0.76 0.85
NE 160715P00009000 P 07/15/16 9.0 0.91 1.23
NE 160715P00009500 P 07/15/16 9.5 1.20 1.67
NE 160715P00010000 P 07/15/16 10.0 1.45 2.17
NE 160715P00010500 P 07/15/16 10.5 1.86 2.67
NE 160715P00011000 P 07/15/16 11.0 2.19 3.15
NE 160715P00011500 P 07/15/16 11.5 2.65 3.65
NE 160715P00012000 P 07/15/16 12.0 3.30 4.15
NE 160715P00012500 P 07/15/16 12.5 3.80 4.65
NE 160715P00013000 P 07/15/16 13.0 4.35 5.15
NE 160715P00013500 P 07/15/16 13.5 4.85 5.65
NE 160715P00014000 P 07/15/16 14.0 5.35 6.10
NE 160715P00014500 P 07/15/16 14.5 5.80 6.65
NE 160715P00015000 P 07/15/16 15.0 6.35 7.10
NE 160715P00015500 P 07/15/16 15.5 6.55 7.60
NE 160715P00016000 P 07/15/16 16.0 7.30 8.10
NE 160715P00016500 P 07/15/16 16.5 7.80 8.60
NE 160715P00017000 P 07/15/16 17.0 8.30 9.10
NE 160715P00017500 P 07/15/16 17.5 8.80 9.65
NE 160715P00018000 P 07/15/16 18.0 9.30 10.20
NE 160722C00001000 C 07/22/16 1.0 6.75 7.80
NE 160722C00001500 C 07/22/16 1.5 6.30 7.20
NE 160722C00002000 C 07/22/16 2.0 5.75 6.85
NE 160722C00002500 C 07/22/16 2.5 5.30 6.25
NE 160722C00003000 C 07/22/16 3.0 4.80 5.70
NE 160722C00003500 C 07/22/16 3.5 4.35 5.20
NE 160722C00004000 C 07/22/16 4.0 3.75 4.70
NE 160722C00004500 C 07/22/16 4.5 3.35 4.35
NE 160722C00005000 C 07/22/16 5.0 2.84 3.85
NE 160722C00005500 C 07/22/16 5.5 2.39 3.35
NE 160722C00006000 C 07/22/16 6.0 1.93 2.88
NE 160722C00006500 C 07/22/16 6.5 1.47 2.34
NE 160722C00007000 C 07/22/16 7.0 1.07 1.71
NE 160722C00007500 C 07/22/16 7.5 0.80 1.23
NE 160722C00008000 C 07/22/16 8.0 0.56 0.65
NE 160722C00008500 C 07/22/16 8.5 0.36 0.42
NE 160722C00009000 C 07/22/16 9.0 0.20 0.29
NE 160722C00009500 C 07/22/16 9.5 0.10 0.18
NE 160722C00010000 C 07/22/16 10.0 0.05 0.13
NE 160722C00010500 C 07/22/16 10.5 0.05 0.06
NE 160722C00011000 C 07/22/16 11.0 0.00 0.16
NE 160722C00011500 C 07/22/16 11.5 0.00 0.35
NE 160722C00012000 C 07/22/16 12.0 0.00 0.30
NE 160722C00012500 C 07/22/16 12.5 0.00 0.30
NE 160722C00013000 C 07/22/16 13.0 0.00 0.26
NE 160722C00013500 C 07/22/16 13.5 0.00 0.26
NE 160722C00014000 C 07/22/16 14.0 0.00 0.22
NE 160722C00014500 C 07/22/16 14.5 0.00 0.22
NE 160722C00015000 C 07/22/16 15.0 0.00 0.13
NE 160722C00015500 C 07/22/16 15.5 0.00 0.13
NE 160722C00016000 C 07/22/16 16.0 0.00 0.13
NE 160722C00016500 C 07/22/16 16.5 0.00 0.18
NE 160722C00017000 C 07/22/16 17.0 0.00 0.16
NE 160722C00017500 C 07/22/16 17.5 0.00 0.15
NE 160722P00001000 P 07/22/16 1.0 0.00 0.11
NE 160722P00001500 P 07/22/16 1.5 0.00 0.11
NE 160722P00002000 P 07/22/16 2.0 0.00 0.12
NE 160722P00002500 P 07/22/16 2.5 0.00 0.13
NE 160722P00003000 P 07/22/16 3.0 0.00 0.13
NE 160722P00003500 P 07/22/16 3.5 0.00 0.24
NE 160722P00004000 P 07/22/16 4.0 0.00 0.29
NE 160722P00004500 P 07/22/16 4.5 0.00 0.37
NE 160722P00005000 P 07/22/16 5.0 0.00 0.44
NE 160722P00005500 P 07/22/16 5.5 0.00 0.48
NE 160722P00006000 P 07/22/16 6.0 0.00 0.50
NE 160722P00006500 P 07/22/16 6.5 0.00 0.50
NE 160722P00007000 P 07/22/16 7.0 0.17 0.29
NE 160722P00007500 P 07/22/16 7.5 0.35 0.41
NE 160722P00008000 P 07/22/16 8.0 0.55 0.66
NE 160722P00008500 P 07/22/16 8.5 0.81 0.95
NE 160722P00009000 P 07/22/16 9.0 1.16 1.31
NE 160722P00009500 P 07/22/16 9.5 1.51 1.74
NE 160722P00010000 P 07/22/16 10.0 1.67 2.25
NE 160722P00010500 P 07/22/16 10.5 1.83 2.75
NE 160722P00011000 P 07/22/16 11.0 2.20 3.30
NE 160722P00011500 P 07/22/16 11.5 2.70 3.80
NE 160722P00012000 P 07/22/16 12.0 3.20 4.25
NE 160722P00012500 P 07/22/16 12.5 3.70 4.75
NE 160722P00013000 P 07/22/16 13.0 4.20 5.25
NE 160722P00013500 P 07/22/16 13.5 4.70 5.70
NE 160722P00014000 P 07/22/16 14.0 5.20 6.30
NE 160722P00014500 P 07/22/16 14.5 5.65 6.80
NE 160722P00015000 P 07/22/16 15.0 6.10 7.20
NE 160722P00015500 P 07/22/16 15.5 6.65 7.70
NE 160722P00016000 P 07/22/16 16.0 7.25 8.15
NE 160722P00016500 P 07/22/16 16.5 7.55 8.70
NE 160722P00017000 P 07/22/16 17.0 8.05 9.15
NE 160722P00017500 P 07/22/16 17.5 8.55 9.70
NE 160729C00002000 C 07/29/16 2.0 5.70 6.75
NE 160729C00003000 C 07/29/16 3.0 4.70 5.70
NE 160729C00004000 C 07/29/16 4.0 3.75 4.90
NE 160729C00004500 C 07/29/16 4.5 3.25 4.40
NE 160729C00005000 C 07/29/16 5.0 2.80 3.90
NE 160729C00005500 C 07/29/16 5.5 2.37 3.40
NE 160729C00006000 C 07/29/16 6.0 1.90 2.98
NE 160729C00006500 C 07/29/16 6.5 1.53 2.39
NE 160729C00007000 C 07/29/16 7.0 1.04 1.96
NE 160729C00007500 C 07/29/16 7.5 0.86 1.57
NE 160729C00008000 C 07/29/16 8.0 0.56 1.08
NE 160729C00008500 C 07/29/16 8.5 0.39 0.60
NE 160729C00009000 C 07/29/16 9.0 0.28 0.46
NE 160729C00009500 C 07/29/16 9.5 0.16 0.31
NE 160729C00010000 C 07/29/16 10.0 0.08 0.23
NE 160729C00010500 C 07/29/16 10.5 0.00 0.50
NE 160729C00011000 C 07/29/16 11.0 0.01 0.12
NE 160729C00011500 C 07/29/16 11.5 0.00 0.12
NE 160729C00012000 C 07/29/16 12.0 0.00 0.27
NE 160729C00012500 C 07/29/16 12.5 0.00 0.35
NE 160729C00013000 C 07/29/16 13.0 0.00 0.32
NE 160729C00013500 C 07/29/16 13.5 0.00 0.28
NE 160729C00014000 C 07/29/16 14.0 0.00 0.26
NE 160729C00014500 C 07/29/16 14.5 0.00 0.24
NE 160729C00015000 C 07/29/16 15.0 0.00 0.23
NE 160729C00015500 C 07/29/16 15.5 0.00 0.23
NE 160729C00016000 C 07/29/16 16.0 0.00 0.20
NE 160729C00016500 C 07/29/16 16.5 0.00 0.19
NE 160729C00017000 C 07/29/16 17.0 0.00 0.19
NE 160729C00017500 C 07/29/16 17.5 0.00 0.19
NE 160729P00002000 P 07/29/16 2.0 0.00 0.13
NE 160729P00003000 P 07/29/16 3.0 0.00 0.20
NE 160729P00004000 P 07/29/16 4.0 0.00 0.35
NE 160729P00004500 P 07/29/16 4.5 0.00 0.40
NE 160729P00005000 P 07/29/16 5.0 0.00 0.49
NE 160729P00005500 P 07/29/16 5.5 0.00 0.50
NE 160729P00006000 P 07/29/16 6.0 0.00 0.50
NE 160729P00006500 P 07/29/16 6.5 0.00 0.50
NE 160729P00007000 P 07/29/16 7.0 0.22 0.41
NE 160729P00007500 P 07/29/16 7.5 0.36 0.60
NE 160729P00008000 P 07/29/16 8.0 0.56 0.80
NE 160729P00008500 P 07/29/16 8.5 0.82 1.09
NE 160729P00009000 P 07/29/16 9.0 1.02 1.59
NE 160729P00009500 P 07/29/16 9.5 1.10 1.84
NE 160729P00010000 P 07/29/16 10.0 1.48 2.32
NE 160729P00010500 P 07/29/16 10.5 1.72 2.85
NE 160729P00011000 P 07/29/16 11.0 2.25 3.35
NE 160729P00011500 P 07/29/16 11.5 2.70 3.90
NE 160729P00012000 P 07/29/16 12.0 3.20 4.35
NE 160729P00012500 P 07/29/16 12.5 3.80 4.75
NE 160729P00013000 P 07/29/16 13.0 3.95 5.35
NE 160729P00013500 P 07/29/16 13.5 4.65 5.85
NE 160729P00014000 P 07/29/16 14.0 5.10 6.35
NE 160729P00014500 P 07/29/16 14.5 5.60 6.85
NE 160729P00015000 P 07/29/16 15.0 6.10 7.50
NE 160729P00015500 P 07/29/16 15.5 6.60 8.95
NE 160729P00016000 P 07/29/16 16.0 7.00 9.90
NE 160729P00016500 P 07/29/16 16.5 7.50 8.90
NE 160729P00017000 P 07/29/16 17.0 8.25 9.60
NE 160729P00017500 P 07/29/16 17.5 8.30 9.80
NE 160805C00002000 C 08/05/16 2.0 5.75 6.95
NE 160805C00002500 C 08/05/16 2.5 5.25 6.25
NE 160805C00003000 C 08/05/16 3.0 4.70 6.05
NE 160805C00003500 C 08/05/16 3.5 4.25 5.20
NE 160805C00004000 C 08/05/16 4.0 3.70 4.90
NE 160805C00004500 C 08/05/16 4.5 3.25 4.35
NE 160805C00005000 C 08/05/16 5.0 2.77 3.85
NE 160805C00005500 C 08/05/16 5.5 2.30 3.35
NE 160805C00006000 C 08/05/16 6.0 1.89 2.91
NE 160805C00006500 C 08/05/16 6.5 1.61 2.38
NE 160805C00007000 C 08/05/16 7.0 1.17 1.94
NE 160805C00007500 C 08/05/16 7.5 0.93 1.62
NE 160805C00008000 C 08/05/16 8.0 0.69 0.81
NE 160805C00008500 C 08/05/16 8.5 0.49 0.59
NE 160805C00009000 C 08/05/16 9.0 0.33 0.41
NE 160805C00009500 C 08/05/16 9.5 0.21 0.30
NE 160805C00010000 C 08/05/16 10.0 0.12 0.25
NE 160805C00010500 C 08/05/16 10.5 0.07 0.21
NE 160805C00011000 C 08/05/16 11.0 0.04 0.13
NE 160805C00011500 C 08/05/16 11.5 0.02 0.18
NE 160805C00012000 C 08/05/16 12.0 0.00 0.32
NE 160805C00012500 C 08/05/16 12.5 0.00 0.42
NE 160805C00013000 C 08/05/16 13.0 0.00 0.38
NE 160805C00013500 C 08/05/16 13.5 0.00 0.32
NE 160805C00014000 C 08/05/16 14.0 0.00 0.31
NE 160805C00014500 C 08/05/16 14.5 0.00 0.27
NE 160805C00015000 C 08/05/16 15.0 0.00 0.27
NE 160805C00015500 C 08/05/16 15.5 0.00 0.24
NE 160805C00016000 C 08/05/16 16.0 0.00 0.23
NE 160805C00016500 C 08/05/16 16.5 0.00 0.23
NE 160805C00017000 C 08/05/16 17.0 0.00 0.21
NE 160805C00017500 C 08/05/16 17.5 0.00 0.20
NE 160805C00018000 C 08/05/16 18.0 0.00 0.19
NE 160805P00002000 P 08/05/16 2.0 0.00 0.14
NE 160805P00002500 P 08/05/16 2.5 0.00 0.17
NE 160805P00003000 P 08/05/16 3.0 0.00 0.26
NE 160805P00003500 P 08/05/16 3.5 0.00 0.36
NE 160805P00004000 P 08/05/16 4.0 0.00 0.42
NE 160805P00004500 P 08/05/16 4.5 0.00 0.47
NE 160805P00005000 P 08/05/16 5.0 0.00 0.50
NE 160805P00005500 P 08/05/16 5.5 0.01 0.50
NE 160805P00006000 P 08/05/16 6.0 0.02 0.50
NE 160805P00006500 P 08/05/16 6.5 0.08 0.50
NE 160805P00007000 P 08/05/16 7.0 0.28 0.45
NE 160805P00007500 P 08/05/16 7.5 0.46 0.60
NE 160805P00008000 P 08/05/16 8.0 0.70 0.81
NE 160805P00008500 P 08/05/16 8.5 0.90 1.12
NE 160805P00009000 P 08/05/16 9.0 1.09 1.47
NE 160805P00009500 P 08/05/16 9.5 1.19 1.83
NE 160805P00010000 P 08/05/16 10.0 1.57 2.31
NE 160805P00010500 P 08/05/16 10.5 1.99 2.75
NE 160805P00011000 P 08/05/16 11.0 2.30 3.25
NE 160805P00011500 P 08/05/16 11.5 2.76 3.85
NE 160805P00012000 P 08/05/16 12.0 3.25 4.30
NE 160805P00012500 P 08/05/16 12.5 3.70 4.85
NE 160805P00013000 P 08/05/16 13.0 4.20 5.30
NE 160805P00013500 P 08/05/16 13.5 4.70 5.65
NE 160805P00014000 P 08/05/16 14.0 5.10 6.15
NE 160805P00014500 P 08/05/16 14.5 5.60 6.85
NE 160805P00015000 P 08/05/16 15.0 6.10 7.20
NE 160805P00015500 P 08/05/16 15.5 6.70 8.00
NE 160805P00016000 P 08/05/16 16.0 7.20 8.50
NE 160805P00016500 P 08/05/16 16.5 7.65 8.75
NE 160805P00017000 P 08/05/16 17.0 6.90 10.15
NE 160805P00017500 P 08/05/16 17.5 8.50 9.85
NE 160805P00018000 P 08/05/16 18.0 7.90 10.35
NE 160819C00001000 C 08/19/16 1.0 6.85 7.65
NE 160819C00002000 C 08/19/16 2.0 5.85 6.65
NE 160819C00003000 C 08/19/16 3.0 4.85 5.65
NE 160819C00004000 C 08/19/16 4.0 3.90 4.65
NE 160819C00005000 C 08/19/16 5.0 2.93 3.70
NE 160819C00006000 C 08/19/16 6.0 2.08 2.77
NE 160819C00007000 C 08/19/16 7.0 1.39 1.95
NE 160819C00008000 C 08/19/16 8.0 0.82 0.89
NE 160819C00009000 C 08/19/16 9.0 0.45 0.48
NE 160819C00010000 C 08/19/16 10.0 0.20 0.25
NE 160819C00011000 C 08/19/16 11.0 0.09 0.23
NE 160819C00012000 C 08/19/16 12.0 0.02 0.17
NE 160819C00013000 C 08/19/16 13.0 0.00 0.44
NE 160819C00014000 C 08/19/16 14.0 0.00 0.36
NE 160819C00015000 C 08/19/16 15.0 0.00 0.14
NE 160819C00016000 C 08/19/16 16.0 0.00 0.27
NE 160819C00017000 C 08/19/16 17.0 0.00 0.25
NE 160819P00001000 P 08/19/16 1.0 0.00 0.11
NE 160819P00002000 P 08/19/16 2.0 0.00 0.17
NE 160819P00003000 P 08/19/16 3.0 0.00 0.36
NE 160819P00004000 P 08/19/16 4.0 0.00 0.16
NE 160819P00005000 P 08/19/16 5.0 0.00 0.50
NE 160819P00006000 P 08/19/16 6.0 0.08 0.50
NE 160819P00007000 P 08/19/16 7.0 0.41 0.50
NE 160819P00008000 P 08/19/16 8.0 0.86 0.88
NE 160819P00009000 P 08/19/16 9.0 1.35 1.54
NE 160819P00010000 P 08/19/16 10.0 1.95 2.33
NE 160819P00011000 P 08/19/16 11.0 2.35 3.25
NE 160819P00012000 P 08/19/16 12.0 3.40 4.20
NE 160819P00013000 P 08/19/16 13.0 4.40 5.25
NE 160819P00014000 P 08/19/16 14.0 5.35 6.25
NE 160819P00015000 P 08/19/16 15.0 6.35 7.20
NE 160819P00016000 P 08/19/16 16.0 7.35 8.25
NE 160819P00017000 P 08/19/16 17.0 8.40 9.15
NE 160916C00001000 C 09/16/16 1.0 6.75 7.65
NE 160916C00002000 C 09/16/16 2.0 5.75 6.65
NE 160916C00003000 C 09/16/16 3.0 4.80 5.70
NE 160916C00004000 C 09/16/16 4.0 3.85 4.70
NE 160916C00005000 C 09/16/16 5.0 3.00 3.75
NE 160916C00006000 C 09/16/16 6.0 2.23 2.87
NE 160916C00007000 C 09/16/16 7.0 1.53 2.09
NE 160916C00008000 C 09/16/16 8.0 0.99 1.06
NE 160916C00009000 C 09/16/16 9.0 0.58 0.65
NE 160916C00010000 C 09/16/16 10.0 0.34 0.38
NE 160916C00011000 C 09/16/16 11.0 0.19 0.22
NE 160916C00012000 C 09/16/16 12.0 0.10 0.15
NE 160916C00013000 C 09/16/16 13.0 0.05 0.40
NE 160916C00014000 C 09/16/16 14.0 0.01 0.14
NE 160916C00015000 C 09/16/16 15.0 0.00 0.15
NE 160916C00016000 C 09/16/16 16.0 0.00 0.33
NE 160916C00017000 C 09/16/16 17.0 0.00 0.16
NE 160916C00018000 C 09/16/16 18.0 0.00 0.15
NE 160916C00019000 C 09/16/16 19.0 0.00 0.24
NE 160916C00020000 C 09/16/16 20.0 0.00 0.03
NE 160916C00021000 C 09/16/16 21.0 0.00 0.15
NE 160916C00022000 C 09/16/16 22.0 0.00 0.14
NE 160916C00023000 C 09/16/16 23.0 0.00 0.18
NE 160916C00024000 C 09/16/16 24.0 0.00 0.17
NE 160916C00025000 C 09/16/16 25.0 0.00 0.17
NE 160916P00001000 P 09/16/16 1.0 0.00 0.12
NE 160916P00002000 P 09/16/16 2.0 0.00 0.26
NE 160916P00003000 P 09/16/16 3.0 0.00 0.25
NE 160916P00004000 P 09/16/16 4.0 0.00 0.20
NE 160916P00005000 P 09/16/16 5.0 0.04 0.28
NE 160916P00006000 P 09/16/16 6.0 0.25 0.40
NE 160916P00007000 P 09/16/16 7.0 0.58 0.60
NE 160916P00008000 P 09/16/16 8.0 1.00 1.08
NE 160916P00009000 P 09/16/16 9.0 1.46 1.71
NE 160916P00010000 P 09/16/16 10.0 1.82 2.44
NE 160916P00011000 P 09/16/16 11.0 2.45 3.30
NE 160916P00012000 P 09/16/16 12.0 3.50 4.25
NE 160916P00013000 P 09/16/16 13.0 4.30 5.25
NE 160916P00014000 P 09/16/16 14.0 5.35 6.20
NE 160916P00015000 P 09/16/16 15.0 6.40 7.20
NE 160916P00016000 P 09/16/16 16.0 7.40 8.25
NE 160916P00017000 P 09/16/16 17.0 8.35 9.20
NE 160916P00018000 P 09/16/16 18.0 9.35 10.40
NE 160916P00019000 P 09/16/16 19.0 10.35 11.30
NE 160916P00020000 P 09/16/16 20.0 11.35 12.30
NE 160916P00021000 P 09/16/16 21.0 12.35 13.20
NE 160916P00022000 P 09/16/16 22.0 13.35 14.35
NE 160916P00023000 P 09/16/16 23.0 14.35 15.35
NE 160916P00024000 P 09/16/16 24.0 15.10 16.35
NE 160916P00025000 P 09/16/16 25.0 16.35 17.30
NE 161216C00001000 C 12/16/16 1.0 6.50 7.75
NE 161216C00002000 C 12/16/16 2.0 5.70 6.75
NE 161216C00003000 C 12/16/16 3.0 4.85 5.80
NE 161216C00004000 C 12/16/16 4.0 4.00 4.85
NE 161216C00005000 C 12/16/16 5.0 3.20 4.15
NE 161216C00006000 C 12/16/16 6.0 2.52 3.15
NE 161216C00007000 C 12/16/16 7.0 1.89 2.59
NE 161216C00008000 C 12/16/16 8.0 1.39 1.95
NE 161216C00009000 C 12/16/16 9.0 0.98 1.24
NE 161216C00010000 C 12/16/16 10.0 0.66 1.10
NE 161216C00011000 C 12/16/16 11.0 0.50 0.61
NE 161216C00012000 C 12/16/16 12.0 0.25 0.57
NE 161216C00013000 C 12/16/16 13.0 0.10 0.51
NE 161216C00014000 C 12/16/16 14.0 0.00 0.50
NE 161216C00015000 C 12/16/16 15.0 0.00 0.34
NE 161216C00016000 C 12/16/16 16.0 0.00 0.50
NE 161216C00017000 C 12/16/16 17.0 0.00 0.50
NE 161216C00018000 C 12/16/16 18.0 0.00 0.44
NE 161216C00019000 C 12/16/16 19.0 0.00 0.23
NE 161216C00020000 C 12/16/16 20.0 0.00 0.30
NE 161216C00021000 C 12/16/16 21.0 0.00 0.22
NE 161216C00022000 C 12/16/16 22.0 0.00 0.21
NE 161216P00001000 P 12/16/16 1.0 0.00 0.22
NE 161216P00002000 P 12/16/16 2.0 0.00 0.25
NE 161216P00003000 P 12/16/16 3.0 0.00 0.50
NE 161216P00004000 P 12/16/16 4.0 0.09 0.40
NE 161216P00005000 P 12/16/16 5.0 0.13 0.54
NE 161216P00006000 P 12/16/16 6.0 0.58 0.76
NE 161216P00007000 P 12/16/16 7.0 0.91 1.09
NE 161216P00008000 P 12/16/16 8.0 1.39 1.56
NE 161216P00009000 P 12/16/16 9.0 1.85 2.22
NE 161216P00010000 P 12/16/16 10.0 2.54 2.89
NE 161216P00011000 P 12/16/16 11.0 2.90 3.70
NE 161216P00012000 P 12/16/16 12.0 3.70 4.55
NE 161216P00013000 P 12/16/16 13.0 4.55 5.45
NE 161216P00014000 P 12/16/16 14.0 5.35 6.45
NE 161216P00015000 P 12/16/16 15.0 6.40 7.40
NE 161216P00016000 P 12/16/16 16.0 7.25 8.45
NE 161216P00017000 P 12/16/16 17.0 8.20 9.25
NE 161216P00018000 P 12/16/16 18.0 9.30 10.40
NE 161216P00019000 P 12/16/16 19.0 10.30 11.35
NE 161216P00020000 P 12/16/16 20.0 11.00 12.40
NE 161216P00021000 P 12/16/16 21.0 11.80 13.40
NE 161216P00022000 P 12/16/16 22.0 13.30 14.35
NE 170120C00002000 C 01/20/17 2.0 5.80 6.75
NE 170120C00003000 C 01/20/17 3.0 4.80 5.80
NE 170120C00004000 C 01/20/17 4.0 4.05 5.05
NE 170120C00005000 C 01/20/17 5.0 3.30 4.25
NE 170120C00006000 C 01/20/17 6.0 2.60 3.10
NE 170120C00007000 C 01/20/17 7.0 1.99 2.61
NE 170120C00008000 C 01/20/17 8.0 1.52 1.68
NE 170120C00009000 C 01/20/17 9.0 1.11 1.42
NE 170120C00010000 C 01/20/17 10.0 0.80 0.94
NE 170120C00011000 C 01/20/17 11.0 0.56 0.70
NE 170120C00012000 C 01/20/17 12.0 0.31 0.60
NE 170120C00013000 C 01/20/17 13.0 0.26 0.41
NE 170120C00014000 C 01/20/17 14.0 0.05 0.51
NE 170120C00015000 C 01/20/17 15.0 0.15 0.24
NE 170120C00016000 C 01/20/17 16.0 0.00 0.22
NE 170120C00017000 C 01/20/17 17.0 0.05 0.46
NE 170120C00018000 C 01/20/17 18.0 0.01 0.20
NE 170120C00019000 C 01/20/17 19.0 0.00 0.47
NE 170120C00020000 C 01/20/17 20.0 0.02 0.45
NE 170120C00021000 C 01/20/17 21.0 0.00 0.40
NE 170120C00022000 C 01/20/17 22.0 0.00 0.36
NE 170120C00025000 C 01/20/17 25.0 0.00 0.28
NE 170120C00027000 C 01/20/17 27.0 0.00 0.26
NE 170120C00030000 C 01/20/17 30.0 0.00 0.21
NE 170120C00032000 C 01/20/17 32.0 0.00 0.19
NE 170120C00035000 C 01/20/17 35.0 0.00 0.10
NE 170120P00002000 P 01/20/17 2.0 0.00 0.28
NE 170120P00003000 P 01/20/17 3.0 0.05 0.44
NE 170120P00004000 P 01/20/17 4.0 0.05 0.47
NE 170120P00005000 P 01/20/17 5.0 0.37 0.52
NE 170120P00006000 P 01/20/17 6.0 0.67 0.87
NE 170120P00007000 P 01/20/17 7.0 1.05 1.20
NE 170120P00008000 P 01/20/17 8.0 1.54 1.71
NE 170120P00009000 P 01/20/17 9.0 2.11 2.31
NE 170120P00010000 P 01/20/17 10.0 2.77 2.99
NE 170120P00011000 P 01/20/17 11.0 3.40 3.80
NE 170120P00012000 P 01/20/17 12.0 4.05 4.60
NE 170120P00013000 P 01/20/17 13.0 4.65 5.50
NE 170120P00014000 P 01/20/17 14.0 5.45 6.40
NE 170120P00015000 P 01/20/17 15.0 6.35 7.35
NE 170120P00016000 P 01/20/17 16.0 7.25 8.40
NE 170120P00017000 P 01/20/17 17.0 8.30 9.40
NE 170120P00018000 P 01/20/17 18.0 9.20 10.40
NE 170120P00019000 P 01/20/17 19.0 10.25 11.35
NE 170120P00020000 P 01/20/17 20.0 11.25 12.45
NE 170120P00021000 P 01/20/17 21.0 12.30 13.40
NE 170120P00022000 P 01/20/17 22.0 13.30 14.45
NE 170120P00025000 P 01/20/17 25.0 16.30 17.30
NE 170120P00027000 P 01/20/17 27.0 18.30 19.30
NE 170120P00030000 P 01/20/17 30.0 20.55 22.35
NE 170120P00032000 P 01/20/17 32.0 23.25 24.30
NE 170120P00035000 P 01/20/17 35.0 26.25 27.35
NE 180119C00003000 C 01/19/18 3.0 4.40 6.65
NE 180119C00005000 C 01/19/18 5.0 3.35 5.05
NE 180119C00008000 C 01/19/18 8.0 2.21 3.20
NE 180119C00010000 C 01/19/18 10.0 1.70 2.11
NE 180119C00012000 C 01/19/18 12.0 1.30 1.66
NE 180119C00015000 C 01/19/18 15.0 0.80 1.30
NE 180119C00017000 C 01/19/18 17.0 0.30 1.02
NE 180119C00020000 C 01/19/18 20.0 0.06 0.75
NE 180119C00022000 C 01/19/18 22.0 0.00 0.71
NE 180119C00025000 C 01/19/18 25.0 0.10 0.62
NE 180119P00003000 P 01/19/18 3.0 0.27 0.70
NE 180119P00005000 P 01/19/18 5.0 1.15 1.34
NE 180119P00008000 P 01/19/18 8.0 2.30 3.00
NE 180119P00010000 P 01/19/18 10.0 3.10 4.45
NE 180119P00012000 P 01/19/18 12.0 4.45 5.85
NE 180119P00015000 P 01/19/18 15.0 6.75 8.35
NE 180119P00017000 P 01/19/18 17.0 8.30 10.30
NE 180119P00020000 P 01/19/18 20.0 11.15 13.00
NE 180119P00022000 P 01/19/18 22.0 13.05 14.85
NE 180119P00025000 P 01/19/18 25.0 15.70 17.50

OPRA data is delayed 15 minutes.