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 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 160506C00002000 C 05/06/16 2.0 7.85 9.05
NE 160506C00003000 C 05/06/16 3.0 6.75 8.15
NE 160506C00003500 C 05/06/16 3.5 6.60 7.20
NE 160506C00004000 C 05/06/16 4.0 6.10 6.95
NE 160506C00004500 C 05/06/16 4.5 5.60 6.45
NE 160506C00005000 C 05/06/16 5.0 5.00 5.95
NE 160506C00005500 C 05/06/16 5.5 4.60 5.45
NE 160506C00006000 C 05/06/16 6.0 4.05 4.95
NE 160506C00006500 C 05/06/16 6.5 3.35 4.45
NE 160506C00007000 C 05/06/16 7.0 3.15 3.70
NE 160506C00007500 C 05/06/16 7.5 2.67 3.20
NE 160506C00008000 C 05/06/16 8.0 2.15 2.91
NE 160506C00008500 C 05/06/16 8.5 1.66 2.10
NE 160506C00009000 C 05/06/16 9.0 1.20 1.92
NE 160506C00009500 C 05/06/16 9.5 0.86 1.22
NE 160506C00010000 C 05/06/16 10.0 0.53 0.63
NE 160506C00010500 C 05/06/16 10.5 0.29 0.32
NE 160506C00011000 C 05/06/16 11.0 0.11 0.14
NE 160506C00011500 C 05/06/16 11.5 0.03 0.07
NE 160506C00012000 C 05/06/16 12.0 0.00 0.03
NE 160506C00012500 C 05/06/16 12.5 0.00 0.09
NE 160506C00013000 C 05/06/16 13.0 0.00 0.08
NE 160506C00013500 C 05/06/16 13.5 0.00 0.08
NE 160506C00014000 C 05/06/16 14.0 0.00 0.08
NE 160506C00014500 C 05/06/16 14.5 0.00 0.08
NE 160506C00015000 C 05/06/16 15.0 0.00 0.08
NE 160506C00015500 C 05/06/16 15.5 0.00 0.08
NE 160506C00016000 C 05/06/16 16.0 0.00 0.08
NE 160506C00016500 C 05/06/16 16.5 0.00 0.08
NE 160506C00017000 C 05/06/16 17.0 0.00 0.08
NE 160506C00017500 C 05/06/16 17.5 0.00 0.08
NE 160506C00018000 C 05/06/16 18.0 0.00 0.06
NE 160506C00018500 C 05/06/16 18.5 0.00 0.08
NE 160506C00019000 C 05/06/16 19.0 0.00 0.08
NE 160506C00019500 C 05/06/16 19.5 0.00 0.07
NE 160506C00020000 C 05/06/16 20.0 0.00 0.07
NE 160506C00020500 C 05/06/16 20.5 0.00 0.06
NE 160506P00002000 P 05/06/16 2.0 0.00 0.06
NE 160506P00003000 P 05/06/16 3.0 0.00 0.06
NE 160506P00003500 P 05/06/16 3.5 0.00 0.06
NE 160506P00004000 P 05/06/16 4.0 0.00 0.06
NE 160506P00004500 P 05/06/16 4.5 0.00 0.07
NE 160506P00005000 P 05/06/16 5.0 0.00 0.07
NE 160506P00005500 P 05/06/16 5.5 0.00 0.08
NE 160506P00006000 P 05/06/16 6.0 0.00 0.08
NE 160506P00006500 P 05/06/16 6.5 0.00 0.08
NE 160506P00007000 P 05/06/16 7.0 0.00 0.08
NE 160506P00007500 P 05/06/16 7.5 0.00 0.08
NE 160506P00008000 P 05/06/16 8.0 0.00 0.08
NE 160506P00008500 P 05/06/16 8.5 0.00 0.08
NE 160506P00009000 P 05/06/16 9.0 0.01 0.09
NE 160506P00009500 P 05/06/16 9.5 0.00 0.10
NE 160506P00010000 P 05/06/16 10.0 0.15 0.18
NE 160506P00010500 P 05/06/16 10.5 0.35 0.40
NE 160506P00011000 P 05/06/16 11.0 0.67 0.73
NE 160506P00011500 P 05/06/16 11.5 0.98 1.37
NE 160506P00012000 P 05/06/16 12.0 1.15 1.87
NE 160506P00012500 P 05/06/16 12.5 1.56 2.38
NE 160506P00013000 P 05/06/16 13.0 2.07 2.91
NE 160506P00013500 P 05/06/16 13.5 2.60 3.40
NE 160506P00014000 P 05/06/16 14.0 3.10 4.20
NE 160506P00014500 P 05/06/16 14.5 3.60 4.40
NE 160506P00015000 P 05/06/16 15.0 4.00 4.90
NE 160506P00015500 P 05/06/16 15.5 4.55 5.40
NE 160506P00016000 P 05/06/16 16.0 5.00 6.40
NE 160506P00016500 P 05/06/16 16.5 5.50 6.40
NE 160506P00017000 P 05/06/16 17.0 6.00 6.85
NE 160506P00017500 P 05/06/16 17.5 6.55 7.40
NE 160506P00018000 P 05/06/16 18.0 7.05 7.90
NE 160506P00018500 P 05/06/16 18.5 7.15 8.50
NE 160506P00019000 P 05/06/16 19.0 7.70 9.00
NE 160506P00019500 P 05/06/16 19.5 8.20 9.50
NE 160506P00020000 P 05/06/16 20.0 8.75 10.25
NE 160506P00020500 P 05/06/16 20.5 9.20 10.55
NE 160513C00002000 C 05/13/16 2.0 7.85 9.25
NE 160513C00002500 C 05/13/16 2.5 7.50 8.30
NE 160513C00003000 C 05/13/16 3.0 7.00 7.80
NE 160513C00003500 C 05/13/16 3.5 6.60 7.45
NE 160513C00004000 C 05/13/16 4.0 6.10 6.95
NE 160513C00004500 C 05/13/16 4.5 5.60 6.45
NE 160513C00005000 C 05/13/16 5.0 5.05 5.95
NE 160513C00005500 C 05/13/16 5.5 4.55 5.45
NE 160513C00006000 C 05/13/16 6.0 4.10 4.95
NE 160513C00006500 C 05/13/16 6.5 3.65 4.45
NE 160513C00007000 C 05/13/16 7.0 3.15 3.75
NE 160513C00007500 C 05/13/16 7.5 2.64 3.25
NE 160513C00008000 C 05/13/16 8.0 2.15 2.95
NE 160513C00008500 C 05/13/16 8.5 1.71 2.13
NE 160513C00009000 C 05/13/16 9.0 1.39 1.67
NE 160513C00009500 C 05/13/16 9.5 1.03 1.24
NE 160513C00010000 C 05/13/16 10.0 0.73 0.80
NE 160513C00010500 C 05/13/16 10.5 0.47 0.50
NE 160513C00011000 C 05/13/16 11.0 0.27 0.30
NE 160513C00011500 C 05/13/16 11.5 0.14 0.17
NE 160513C00012000 C 05/13/16 12.0 0.06 0.12
NE 160513C00012500 C 05/13/16 12.5 0.03 0.08
NE 160513C00013000 C 05/13/16 13.0 0.01 0.05
NE 160513C00013500 C 05/13/16 13.5 0.00 0.10
NE 160513C00014000 C 05/13/16 14.0 0.00 0.09
NE 160513C00014500 C 05/13/16 14.5 0.00 0.08
NE 160513C00015000 C 05/13/16 15.0 0.00 0.08
NE 160513C00015500 C 05/13/16 15.5 0.00 0.08
NE 160513C00016000 C 05/13/16 16.0 0.00 0.08
NE 160513C00016500 C 05/13/16 16.5 0.00 0.08
NE 160513C00017000 C 05/13/16 17.0 0.00 0.08
NE 160513C00017500 C 05/13/16 17.5 0.00 0.08
NE 160513C00018000 C 05/13/16 18.0 0.00 0.06
NE 160513C00018500 C 05/13/16 18.5 0.00 0.08
NE 160513C00019000 C 05/13/16 19.0 0.00 0.08
NE 160513C00019500 C 05/13/16 19.5 0.00 0.08
NE 160513C00020000 C 05/13/16 20.0 0.00 0.08
NE 160513C00020500 C 05/13/16 20.5 0.00 0.08
NE 160513P00002000 P 05/13/16 2.0 0.00 0.06
NE 160513P00002500 P 05/13/16 2.5 0.00 0.06
NE 160513P00003000 P 05/13/16 3.0 0.00 0.07
NE 160513P00003500 P 05/13/16 3.5 0.00 0.07
NE 160513P00004000 P 05/13/16 4.0 0.00 0.08
NE 160513P00004500 P 05/13/16 4.5 0.00 0.08
NE 160513P00005000 P 05/13/16 5.0 0.00 0.08
NE 160513P00005500 P 05/13/16 5.5 0.00 0.08
NE 160513P00006000 P 05/13/16 6.0 0.00 0.08
NE 160513P00006500 P 05/13/16 6.5 0.00 0.08
NE 160513P00007000 P 05/13/16 7.0 0.00 0.08
NE 160513P00007500 P 05/13/16 7.5 0.00 0.09
NE 160513P00008000 P 05/13/16 8.0 0.00 0.09
NE 160513P00008500 P 05/13/16 8.5 0.02 0.12
NE 160513P00009000 P 05/13/16 9.0 0.08 0.13
NE 160513P00009500 P 05/13/16 9.5 0.18 0.20
NE 160513P00010000 P 05/13/16 10.0 0.32 0.36
NE 160513P00010500 P 05/13/16 10.5 0.53 0.58
NE 160513P00011000 P 05/13/16 11.0 0.82 0.93
NE 160513P00011500 P 05/13/16 11.5 0.88 1.47
NE 160513P00012000 P 05/13/16 12.0 1.53 1.80
NE 160513P00012500 P 05/13/16 12.5 1.69 2.42
NE 160513P00013000 P 05/13/16 13.0 2.15 2.95
NE 160513P00013500 P 05/13/16 13.5 2.54 3.40
NE 160513P00014000 P 05/13/16 14.0 3.10 3.90
NE 160513P00014500 P 05/13/16 14.5 3.60 4.40
NE 160513P00015000 P 05/13/16 15.0 4.10 4.90
NE 160513P00015500 P 05/13/16 15.5 4.60 5.65
NE 160513P00016000 P 05/13/16 16.0 5.10 6.25
NE 160513P00016500 P 05/13/16 16.5 5.60 6.40
NE 160513P00017000 P 05/13/16 17.0 6.10 7.00
NE 160513P00017500 P 05/13/16 17.5 6.60 7.40
NE 160513P00018000 P 05/13/16 18.0 7.10 8.00
NE 160513P00018500 P 05/13/16 18.5 7.55 8.70
NE 160513P00019000 P 05/13/16 19.0 8.05 8.90
NE 160513P00019500 P 05/13/16 19.5 8.30 9.75
NE 160513P00020000 P 05/13/16 20.0 8.70 10.00
NE 160513P00020500 P 05/13/16 20.5 9.35 10.90
NE 160520C00001000 C 05/20/16 1.0 9.20 9.70
NE 160520C00001500 C 05/20/16 1.5 8.45 9.50
NE 160520C00002000 C 05/20/16 2.0 8.05 9.00
NE 160520C00002500 C 05/20/16 2.5 7.70 8.10
NE 160520C00003000 C 05/20/16 3.0 7.05 8.00
NE 160520C00003500 C 05/20/16 3.5 6.65 7.45
NE 160520C00004000 C 05/20/16 4.0 6.15 6.95
NE 160520C00004500 C 05/20/16 4.5 5.65 6.45
NE 160520C00005000 C 05/20/16 5.0 5.15 5.95
NE 160520C00005500 C 05/20/16 5.5 4.70 5.10
NE 160520C00006000 C 05/20/16 6.0 4.15 4.95
NE 160520C00006500 C 05/20/16 6.5 3.60 4.45
NE 160520C00007000 C 05/20/16 7.0 3.15 3.70
NE 160520C00007500 C 05/20/16 7.5 2.67 3.45
NE 160520C00008000 C 05/20/16 8.0 2.26 2.71
NE 160520C00008500 C 05/20/16 8.5 1.82 2.48
NE 160520C00009000 C 05/20/16 9.0 1.55 1.63
NE 160520C00009500 C 05/20/16 9.5 1.17 1.39
NE 160520C00010000 C 05/20/16 10.0 0.86 0.92
NE 160520C00010500 C 05/20/16 10.5 0.60 0.63
NE 160520C00011000 C 05/20/16 11.0 0.39 0.42
NE 160520C00011500 C 05/20/16 11.5 0.25 0.27
NE 160520C00012000 C 05/20/16 12.0 0.15 0.16
NE 160520C00012500 C 05/20/16 12.5 0.08 0.12
NE 160520C00013000 C 05/20/16 13.0 0.05 0.08
NE 160520C00013500 C 05/20/16 13.5 0.01 0.13
NE 160520C00014000 C 05/20/16 14.0 0.01 0.11
NE 160520C00014500 C 05/20/16 14.5 0.00 0.10
NE 160520C00015000 C 05/20/16 15.0 0.00 0.09
NE 160520C00015500 C 05/20/16 15.5 0.00 0.08
NE 160520C00016000 C 05/20/16 16.0 0.00 0.08
NE 160520C00016500 C 05/20/16 16.5 0.00 0.08
NE 160520C00017000 C 05/20/16 17.0 0.00 0.08
NE 160520C00017500 C 05/20/16 17.5 0.00 0.08
NE 160520C00018000 C 05/20/16 18.0 0.01 0.06
NE 160520C00018500 C 05/20/16 18.5 0.00 0.08
NE 160520C00019000 C 05/20/16 19.0 0.00 0.08
NE 160520C00019500 C 05/20/16 19.5 0.00 0.08
NE 160520C00020000 C 05/20/16 20.0 0.00 0.08
NE 160520C00020500 C 05/20/16 20.5 0.00 0.08
NE 160520C00021000 C 05/20/16 21.0 0.00 0.08
NE 160520P00001000 P 05/20/16 1.0 0.00 0.07
NE 160520P00001500 P 05/20/16 1.5 0.00 0.07
NE 160520P00002000 P 05/20/16 2.0 0.00 0.07
NE 160520P00002500 P 05/20/16 2.5 0.00 0.07
NE 160520P00003000 P 05/20/16 3.0 0.00 0.08
NE 160520P00003500 P 05/20/16 3.5 0.00 0.08
NE 160520P00004000 P 05/20/16 4.0 0.00 0.08
NE 160520P00004500 P 05/20/16 4.5 0.00 0.08
NE 160520P00005000 P 05/20/16 5.0 0.00 0.08
NE 160520P00005500 P 05/20/16 5.5 0.00 0.08
NE 160520P00006000 P 05/20/16 6.0 0.00 0.09
NE 160520P00006500 P 05/20/16 6.5 0.00 0.09
NE 160520P00007000 P 05/20/16 7.0 0.00 0.10
NE 160520P00007500 P 05/20/16 7.5 0.02 0.11
NE 160520P00008000 P 05/20/16 8.0 0.06 0.13
NE 160520P00008500 P 05/20/16 8.5 0.09 0.13
NE 160520P00009000 P 05/20/16 9.0 0.16 0.19
NE 160520P00009500 P 05/20/16 9.5 0.28 0.30
NE 160520P00010000 P 05/20/16 10.0 0.44 0.48
NE 160520P00010500 P 05/20/16 10.5 0.67 0.71
NE 160520P00011000 P 05/20/16 11.0 0.96 1.05
NE 160520P00011500 P 05/20/16 11.5 1.30 1.41
NE 160520P00012000 P 05/20/16 12.0 1.35 2.01
NE 160520P00012500 P 05/20/16 12.5 1.76 2.43
NE 160520P00013000 P 05/20/16 13.0 2.20 2.87
NE 160520P00013500 P 05/20/16 13.5 2.67 3.45
NE 160520P00014000 P 05/20/16 14.0 3.15 3.85
NE 160520P00014500 P 05/20/16 14.5 3.60 4.45
NE 160520P00015000 P 05/20/16 15.0 4.10 4.85
NE 160520P00015500 P 05/20/16 15.5 4.60 5.35
NE 160520P00016000 P 05/20/16 16.0 5.10 5.85
NE 160520P00016500 P 05/20/16 16.5 5.60 6.40
NE 160520P00017000 P 05/20/16 17.0 6.10 7.00
NE 160520P00017500 P 05/20/16 17.5 6.60 7.35
NE 160520P00018000 P 05/20/16 18.0 7.10 7.85
NE 160520P00018500 P 05/20/16 18.5 7.60 8.35
NE 160520P00019000 P 05/20/16 19.0 8.10 8.85
NE 160520P00019500 P 05/20/16 19.5 8.60 9.40
NE 160520P00020000 P 05/20/16 20.0 9.10 9.85
NE 160520P00020500 P 05/20/16 20.5 9.60 10.55
NE 160520P00021000 P 05/20/16 21.0 10.10 10.90
NE 160527C00001000 C 05/27/16 1.0 8.50 10.25
NE 160527C00002000 C 05/27/16 2.0 7.25 9.35
NE 160527C00002500 C 05/27/16 2.5 7.45 8.75
NE 160527C00003000 C 05/27/16 3.0 6.95 8.25
NE 160527C00003500 C 05/27/16 3.5 6.55 7.70
NE 160527C00004000 C 05/27/16 4.0 6.00 7.25
NE 160527C00004500 C 05/27/16 4.5 5.55 6.75
NE 160527C00005000 C 05/27/16 5.0 5.05 6.00
NE 160527C00005500 C 05/27/16 5.5 4.55 5.50
NE 160527C00006000 C 05/27/16 6.0 4.00 4.95
NE 160527C00006500 C 05/27/16 6.5 3.60 4.45
NE 160527C00007000 C 05/27/16 7.0 3.10 3.95
NE 160527C00007500 C 05/27/16 7.5 2.67 3.50
NE 160527C00008000 C 05/27/16 8.0 2.20 3.05
NE 160527C00008500 C 05/27/16 8.5 1.80 2.52
NE 160527C00009000 C 05/27/16 9.0 1.47 1.81
NE 160527C00009500 C 05/27/16 9.5 1.25 1.35
NE 160527C00010000 C 05/27/16 10.0 0.94 1.01
NE 160527C00010500 C 05/27/16 10.5 0.70 0.74
NE 160527C00011000 C 05/27/16 11.0 0.48 0.52
NE 160527C00011500 C 05/27/16 11.5 0.32 0.36
NE 160527C00012000 C 05/27/16 12.0 0.21 0.24
NE 160527C00012500 C 05/27/16 12.5 0.13 0.16
NE 160527C00013000 C 05/27/16 13.0 0.08 0.13
NE 160527C00013500 C 05/27/16 13.5 0.05 0.09
NE 160527C00014000 C 05/27/16 14.0 0.02 0.13
NE 160527C00014500 C 05/27/16 14.5 0.00 0.11
NE 160527C00015000 C 05/27/16 15.0 0.00 0.05
NE 160527C00015500 C 05/27/16 15.5 0.00 0.09
NE 160527C00016000 C 05/27/16 16.0 0.00 0.09
NE 160527C00016500 C 05/27/16 16.5 0.00 0.08
NE 160527C00017000 C 05/27/16 17.0 0.00 0.08
NE 160527C00017500 C 05/27/16 17.5 0.00 0.08
NE 160527C00018000 C 05/27/16 18.0 0.00 0.08
NE 160527C00018500 C 05/27/16 18.5 0.00 0.08
NE 160527C00019000 C 05/27/16 19.0 0.00 0.08
NE 160527C00019500 C 05/27/16 19.5 0.00 0.08
NE 160527C00020000 C 05/27/16 20.0 0.00 0.08
NE 160527C00020500 C 05/27/16 20.5 0.00 0.08
NE 160527P00001000 P 05/27/16 1.0 0.00 0.06
NE 160527P00002000 P 05/27/16 2.0 0.00 0.06
NE 160527P00002500 P 05/27/16 2.5 0.00 0.07
NE 160527P00003000 P 05/27/16 3.0 0.00 0.08
NE 160527P00003500 P 05/27/16 3.5 0.00 0.08
NE 160527P00004000 P 05/27/16 4.0 0.00 0.08
NE 160527P00004500 P 05/27/16 4.5 0.00 0.08
NE 160527P00005000 P 05/27/16 5.0 0.00 0.08
NE 160527P00005500 P 05/27/16 5.5 0.00 0.09
NE 160527P00006000 P 05/27/16 6.0 0.00 0.09
NE 160527P00006500 P 05/27/16 6.5 0.00 0.10
NE 160527P00007000 P 05/27/16 7.0 0.03 0.11
NE 160527P00007500 P 05/27/16 7.5 0.05 0.13
NE 160527P00008000 P 05/27/16 8.0 0.06 0.16
NE 160527P00008500 P 05/27/16 8.5 0.14 0.18
NE 160527P00009000 P 05/27/16 9.0 0.23 0.27
NE 160527P00009500 P 05/27/16 9.5 0.36 0.40
NE 160527P00010000 P 05/27/16 10.0 0.54 0.58
NE 160527P00010500 P 05/27/16 10.5 0.77 0.81
NE 160527P00011000 P 05/27/16 11.0 1.05 1.11
NE 160527P00011500 P 05/27/16 11.5 1.20 1.50
NE 160527P00012000 P 05/27/16 12.0 1.74 1.90
NE 160527P00012500 P 05/27/16 12.5 2.02 2.39
NE 160527P00013000 P 05/27/16 13.0 2.32 3.05
NE 160527P00013500 P 05/27/16 13.5 2.68 3.50
NE 160527P00014000 P 05/27/16 14.0 3.15 4.00
NE 160527P00014500 P 05/27/16 14.5 3.60 4.50
NE 160527P00015000 P 05/27/16 15.0 4.10 5.00
NE 160527P00015500 P 05/27/16 15.5 4.55 5.50
NE 160527P00016000 P 05/27/16 16.0 5.05 6.00
NE 160527P00016500 P 05/27/16 16.5 5.55 6.50
NE 160527P00017000 P 05/27/16 17.0 6.05 7.00
NE 160527P00017500 P 05/27/16 17.5 6.55 7.50
NE 160527P00018000 P 05/27/16 18.0 7.05 7.95
NE 160527P00018500 P 05/27/16 18.5 7.55 8.50
NE 160527P00019000 P 05/27/16 19.0 8.05 8.95
NE 160527P00019500 P 05/27/16 19.5 8.30 9.45
NE 160527P00020000 P 05/27/16 20.0 9.05 10.00
NE 160527P00020500 P 05/27/16 20.5 9.55 10.65
NE 160603C00002000 C 06/03/16 2.0 8.00 9.00
NE 160603C00003000 C 06/03/16 3.0 6.60 8.25
NE 160603C00004000 C 06/03/16 4.0 5.80 7.00
NE 160603C00004500 C 06/03/16 4.5 5.55 6.50
NE 160603C00005000 C 06/03/16 5.0 5.05 6.00
NE 160603C00005500 C 06/03/16 5.5 4.55 5.50
NE 160603C00006000 C 06/03/16 6.0 4.05 4.95
NE 160603C00006500 C 06/03/16 6.5 3.55 4.45
NE 160603C00007000 C 06/03/16 7.0 3.15 4.05
NE 160603C00007500 C 06/03/16 7.5 2.72 3.50
NE 160603C00008000 C 06/03/16 8.0 2.27 3.05
NE 160603C00008500 C 06/03/16 8.5 1.92 2.58
NE 160603C00009000 C 06/03/16 9.0 1.54 2.00
NE 160603C00009500 C 06/03/16 9.5 1.21 1.77
NE 160603C00010000 C 06/03/16 10.0 1.02 1.09
NE 160603C00010500 C 06/03/16 10.5 0.77 0.83
NE 160603C00011000 C 06/03/16 11.0 0.56 0.60
NE 160603C00011500 C 06/03/16 11.5 0.39 0.44
NE 160603C00012000 C 06/03/16 12.0 0.27 0.31
NE 160603C00012500 C 06/03/16 12.5 0.18 0.21
NE 160603C00013000 C 06/03/16 13.0 0.11 0.15
NE 160603C00013500 C 06/03/16 13.5 0.07 0.13
NE 160603C00014000 C 06/03/16 14.0 0.04 0.13
NE 160603C00014500 C 06/03/16 14.5 0.02 0.13
NE 160603C00015000 C 06/03/16 15.0 0.00 0.12
NE 160603C00015500 C 06/03/16 15.5 0.00 0.10
NE 160603C00016000 C 06/03/16 16.0 0.00 0.10
NE 160603C00016500 C 06/03/16 16.5 0.00 0.09
NE 160603C00017000 C 06/03/16 17.0 0.00 0.09
NE 160603C00017500 C 06/03/16 17.5 0.00 0.08
NE 160603C00018000 C 06/03/16 18.0 0.00 0.08
NE 160603C00018500 C 06/03/16 18.5 0.00 0.08
NE 160603C00019000 C 06/03/16 19.0 0.00 0.08
NE 160603C00019500 C 06/03/16 19.5 0.00 0.08
NE 160603C00020000 C 06/03/16 20.0 0.00 0.08
NE 160603C00020500 C 06/03/16 20.5 0.00 0.08
NE 160603P00002000 P 06/03/16 2.0 0.00 0.07
NE 160603P00003000 P 06/03/16 3.0 0.00 0.08
NE 160603P00004000 P 06/03/16 4.0 0.00 0.08
NE 160603P00004500 P 06/03/16 4.5 0.00 0.09
NE 160603P00005000 P 06/03/16 5.0 0.00 0.09
NE 160603P00005500 P 06/03/16 5.5 0.00 0.09
NE 160603P00006000 P 06/03/16 6.0 0.00 0.10
NE 160603P00006500 P 06/03/16 6.5 0.00 0.11
NE 160603P00007000 P 06/03/16 7.0 0.04 0.13
NE 160603P00007500 P 06/03/16 7.5 0.04 0.15
NE 160603P00008000 P 06/03/16 8.0 0.11 0.18
NE 160603P00008500 P 06/03/16 8.5 0.19 0.24
NE 160603P00009000 P 06/03/16 9.0 0.29 0.34
NE 160603P00009500 P 06/03/16 9.5 0.44 0.47
NE 160603P00010000 P 06/03/16 10.0 0.62 0.66
NE 160603P00010500 P 06/03/16 10.5 0.86 0.90
NE 160603P00011000 P 06/03/16 11.0 1.13 1.20
NE 160603P00011500 P 06/03/16 11.5 1.38 1.63
NE 160603P00012000 P 06/03/16 12.0 1.70 2.12
NE 160603P00012500 P 06/03/16 12.5 2.07 2.56
NE 160603P00013000 P 06/03/16 13.0 2.26 3.05
NE 160603P00013500 P 06/03/16 13.5 2.70 3.50
NE 160603P00014000 P 06/03/16 14.0 3.15 4.05
NE 160603P00014500 P 06/03/16 14.5 3.60 4.50
NE 160603P00015000 P 06/03/16 15.0 4.10 5.00
NE 160603P00015500 P 06/03/16 15.5 4.60 5.50
NE 160603P00016000 P 06/03/16 16.0 5.10 6.00
NE 160603P00016500 P 06/03/16 16.5 5.55 6.50
NE 160603P00017000 P 06/03/16 17.0 6.05 7.00
NE 160603P00017500 P 06/03/16 17.5 6.55 7.45
NE 160603P00018000 P 06/03/16 18.0 7.05 8.00
NE 160603P00018500 P 06/03/16 18.5 7.50 8.50
NE 160603P00019000 P 06/03/16 19.0 8.00 9.20
NE 160603P00019500 P 06/03/16 19.5 8.45 9.50
NE 160603P00020000 P 06/03/16 20.0 8.95 10.20
NE 160603P00020500 P 06/03/16 20.5 9.50 10.50
NE 160610C00002000 C 06/10/16 2.0 7.95 9.25
NE 160610C00003000 C 06/10/16 3.0 6.45 8.25
NE 160610C00004000 C 06/10/16 4.0 5.95 7.35
NE 160610C00005000 C 06/10/16 5.0 5.00 6.25
NE 160610C00005500 C 06/10/16 5.5 4.50 5.50
NE 160610C00006000 C 06/10/16 6.0 4.05 4.95
NE 160610C00006500 C 06/10/16 6.5 3.60 4.60
NE 160610C00007000 C 06/10/16 7.0 3.15 4.00
NE 160610C00007500 C 06/10/16 7.5 2.76 3.55
NE 160610C00008000 C 06/10/16 8.0 2.36 3.10
NE 160610C00008500 C 06/10/16 8.5 1.94 2.65
NE 160610C00009000 C 06/10/16 9.0 1.61 1.99
NE 160610C00009500 C 06/10/16 9.5 1.35 1.87
NE 160610C00010000 C 06/10/16 10.0 1.12 1.16
NE 160610C00010500 C 06/10/16 10.5 0.86 0.90
NE 160610C00011000 C 06/10/16 11.0 0.64 0.69
NE 160610C00011500 C 06/10/16 11.5 0.46 0.51
NE 160610C00012000 C 06/10/16 12.0 0.33 0.38
NE 160610C00012500 C 06/10/16 12.5 0.24 0.28
NE 160610C00013000 C 06/10/16 13.0 0.16 0.21
NE 160610C00013500 C 06/10/16 13.5 0.11 0.14
NE 160610C00014000 C 06/10/16 14.0 0.07 0.13
NE 160610C00014500 C 06/10/16 14.5 0.04 0.13
NE 160610C00015000 C 06/10/16 15.0 0.01 0.14
NE 160610C00015500 C 06/10/16 15.5 0.01 0.12
NE 160610C00016000 C 06/10/16 16.0 0.00 0.11
NE 160610C00016500 C 06/10/16 16.5 0.00 0.10
NE 160610C00017000 C 06/10/16 17.0 0.00 0.09
NE 160610C00017500 C 06/10/16 17.5 0.00 0.09
NE 160610C00018000 C 06/10/16 18.0 0.00 0.09
NE 160610C00018500 C 06/10/16 18.5 0.00 0.08
NE 160610C00019000 C 06/10/16 19.0 0.00 0.08
NE 160610C00019500 C 06/10/16 19.5 0.00 0.08
NE 160610C00020000 C 06/10/16 20.0 0.00 0.08
NE 160610C00020500 C 06/10/16 20.5 0.00 0.08
NE 160610P00002000 P 06/10/16 2.0 0.00 0.07
NE 160610P00003000 P 06/10/16 3.0 0.00 0.08
NE 160610P00004000 P 06/10/16 4.0 0.00 0.09
NE 160610P00005000 P 06/10/16 5.0 0.00 0.09
NE 160610P00005500 P 06/10/16 5.5 0.00 0.10
NE 160610P00006000 P 06/10/16 6.0 0.00 0.11
NE 160610P00006500 P 06/10/16 6.5 0.01 0.13
NE 160610P00007000 P 06/10/16 7.0 0.05 0.13
NE 160610P00007500 P 06/10/16 7.5 0.09 0.18
NE 160610P00008000 P 06/10/16 8.0 0.17 0.21
NE 160610P00008500 P 06/10/16 8.5 0.25 0.30
NE 160610P00009000 P 06/10/16 9.0 0.36 0.41
NE 160610P00009500 P 06/10/16 9.5 0.51 0.56
NE 160610P00010000 P 06/10/16 10.0 0.70 0.76
NE 160610P00010500 P 06/10/16 10.5 0.94 1.00
NE 160610P00011000 P 06/10/16 11.0 1.17 1.28
NE 160610P00011500 P 06/10/16 11.5 1.49 1.69
NE 160610P00012000 P 06/10/16 12.0 1.84 2.18
NE 160610P00012500 P 06/10/16 12.5 2.18 2.60
NE 160610P00013000 P 06/10/16 13.0 2.31 3.10
NE 160610P00013500 P 06/10/16 13.5 2.74 3.60
NE 160610P00014000 P 06/10/16 14.0 3.15 4.05
NE 160610P00014500 P 06/10/16 14.5 3.60 4.50
NE 160610P00015000 P 06/10/16 15.0 4.10 5.00
NE 160610P00015500 P 06/10/16 15.5 4.60 5.55
NE 160610P00016000 P 06/10/16 16.0 5.05 6.05
NE 160610P00016500 P 06/10/16 16.5 5.55 6.55
NE 160610P00017000 P 06/10/16 17.0 6.05 7.05
NE 160610P00017500 P 06/10/16 17.5 6.55 7.55
NE 160610P00018000 P 06/10/16 18.0 7.05 8.05
NE 160610P00018500 P 06/10/16 18.5 7.55 8.60
NE 160610P00019000 P 06/10/16 19.0 8.05 9.05
NE 160610P00019500 P 06/10/16 19.5 8.55 9.55
NE 160610P00020000 P 06/10/16 20.0 9.05 10.05
NE 160610P00020500 P 06/10/16 20.5 9.55 10.95
NE 160617C00001000 C 06/17/16 1.0 9.10 9.95
NE 160617C00002000 C 06/17/16 2.0 8.00 8.95
NE 160617C00003000 C 06/17/16 3.0 6.95 7.95
NE 160617C00004000 C 06/17/16 4.0 6.10 6.95
NE 160617C00005000 C 06/17/16 5.0 5.15 5.95
NE 160617C00006000 C 06/17/16 6.0 4.20 4.95
NE 160617C00007000 C 06/17/16 7.0 3.30 4.05
NE 160617C00008000 C 06/17/16 8.0 2.44 2.95
NE 160617C00009000 C 06/17/16 9.0 1.76 1.99
NE 160617C00010000 C 06/17/16 10.0 1.19 1.25
NE 160617C00011000 C 06/17/16 11.0 0.72 0.76
NE 160617C00012000 C 06/17/16 12.0 0.40 0.44
NE 160617C00013000 C 06/17/16 13.0 0.21 0.25
NE 160617C00014000 C 06/17/16 14.0 0.11 0.13
NE 160617C00015000 C 06/17/16 15.0 0.05 0.13
NE 160617C00016000 C 06/17/16 16.0 0.01 0.13
NE 160617C00017000 C 06/17/16 17.0 0.00 0.11
NE 160617C00018000 C 06/17/16 18.0 0.00 0.04
NE 160617C00019000 C 06/17/16 19.0 0.00 0.09
NE 160617C00020000 C 06/17/16 20.0 0.00 0.08
NE 160617C00021000 C 06/17/16 21.0 0.00 0.08
NE 160617C00022000 C 06/17/16 22.0 0.00 0.08
NE 160617C00023000 C 06/17/16 23.0 0.00 0.08
NE 160617C00024000 C 06/17/16 24.0 0.00 0.08
NE 160617C00025000 C 06/17/16 25.0 0.00 0.08
NE 160617P00001000 P 06/17/16 1.0 0.00 0.08
NE 160617P00002000 P 06/17/16 2.0 0.00 0.08
NE 160617P00003000 P 06/17/16 3.0 0.00 0.09
NE 160617P00004000 P 06/17/16 4.0 0.00 0.09
NE 160617P00005000 P 06/17/16 5.0 0.00 0.10
NE 160617P00006000 P 06/17/16 6.0 0.01 0.13
NE 160617P00007000 P 06/17/16 7.0 0.06 0.18
NE 160617P00008000 P 06/17/16 8.0 0.22 0.26
NE 160617P00009000 P 06/17/16 9.0 0.44 0.48
NE 160617P00010000 P 06/17/16 10.0 0.79 0.83
NE 160617P00011000 P 06/17/16 11.0 1.30 1.36
NE 160617P00012000 P 06/17/16 12.0 1.94 2.17
NE 160617P00013000 P 06/17/16 13.0 2.37 3.05
NE 160617P00014000 P 06/17/16 14.0 3.20 4.00
NE 160617P00015000 P 06/17/16 15.0 4.10 4.90
NE 160617P00016000 P 06/17/16 16.0 5.05 5.95
NE 160617P00017000 P 06/17/16 17.0 6.05 6.95
NE 160617P00018000 P 06/17/16 18.0 7.05 7.85
NE 160617P00019000 P 06/17/16 19.0 8.05 8.85
NE 160617P00020000 P 06/17/16 20.0 9.00 9.90
NE 160617P00021000 P 06/17/16 21.0 10.00 10.95
NE 160617P00022000 P 06/17/16 22.0 11.00 11.85
NE 160617P00023000 P 06/17/16 23.0 12.00 12.85
NE 160617P00024000 P 06/17/16 24.0 13.00 13.90
NE 160617P00025000 P 06/17/16 25.0 14.00 15.05
NE 160916C00001000 C 09/16/16 1.0 8.65 9.95
NE 160916C00002000 C 09/16/16 2.0 7.95 8.95
NE 160916C00003000 C 09/16/16 3.0 7.15 8.00
NE 160916C00004000 C 09/16/16 4.0 6.15 7.10
NE 160916C00005000 C 09/16/16 5.0 5.20 6.25
NE 160916C00006000 C 09/16/16 6.0 4.40 5.35
NE 160916C00007000 C 09/16/16 7.0 3.55 4.55
NE 160916C00008000 C 09/16/16 8.0 2.85 3.75
NE 160916C00009000 C 09/16/16 9.0 2.21 2.70
NE 160916C00010000 C 09/16/16 10.0 1.75 1.94
NE 160916C00011000 C 09/16/16 11.0 1.33 1.48
NE 160916C00012000 C 09/16/16 12.0 0.95 1.11
NE 160916C00013000 C 09/16/16 13.0 0.70 0.80
NE 160916C00014000 C 09/16/16 14.0 0.45 0.60
NE 160916C00015000 C 09/16/16 15.0 0.34 0.42
NE 160916C00016000 C 09/16/16 16.0 0.21 0.39
NE 160916C00017000 C 09/16/16 17.0 0.11 0.29
NE 160916C00018000 C 09/16/16 18.0 0.04 0.27
NE 160916C00019000 C 09/16/16 19.0 0.05 0.22
NE 160916C00020000 C 09/16/16 20.0 0.01 0.19
NE 160916C00021000 C 09/16/16 21.0 0.01 0.16
NE 160916C00022000 C 09/16/16 22.0 0.00 0.15
NE 160916C00023000 C 09/16/16 23.0 0.00 0.14
NE 160916C00024000 C 09/16/16 24.0 0.00 0.13
NE 160916C00025000 C 09/16/16 25.0 0.00 0.12
NE 160916P00001000 P 09/16/16 1.0 0.00 0.12
NE 160916P00002000 P 09/16/16 2.0 0.00 0.14
NE 160916P00003000 P 09/16/16 3.0 0.01 0.16
NE 160916P00004000 P 09/16/16 4.0 0.05 0.21
NE 160916P00005000 P 09/16/16 5.0 0.11 0.27
NE 160916P00006000 P 09/16/16 6.0 0.19 0.38
NE 160916P00007000 P 09/16/16 7.0 0.38 0.54
NE 160916P00008000 P 09/16/16 8.0 0.67 0.78
NE 160916P00009000 P 09/16/16 9.0 1.03 1.14
NE 160916P00010000 P 09/16/16 10.0 1.45 1.60
NE 160916P00011000 P 09/16/16 11.0 1.96 2.14
NE 160916P00012000 P 09/16/16 12.0 2.54 2.79
NE 160916P00013000 P 09/16/16 13.0 3.25 3.65
NE 160916P00014000 P 09/16/16 14.0 3.90 4.50
NE 160916P00015000 P 09/16/16 15.0 4.30 5.30
NE 160916P00016000 P 09/16/16 16.0 5.10 6.20
NE 160916P00017000 P 09/16/16 17.0 6.00 7.15
NE 160916P00018000 P 09/16/16 18.0 6.90 8.10
NE 160916P00019000 P 09/16/16 19.0 7.85 9.10
NE 160916P00020000 P 09/16/16 20.0 8.85 10.10
NE 160916P00021000 P 09/16/16 21.0 9.85 11.00
NE 160916P00022000 P 09/16/16 22.0 10.50 12.20
NE 160916P00023000 P 09/16/16 23.0 11.70 13.20
NE 160916P00024000 P 09/16/16 24.0 12.70 14.15
NE 160916P00025000 P 09/16/16 25.0 13.70 15.15
NE 161216C00001000 C 12/16/16 1.0 8.90 10.00
NE 161216C00002000 C 12/16/16 2.0 8.10 9.05
NE 161216C00003000 C 12/16/16 3.0 7.15 8.25
NE 161216C00004000 C 12/16/16 4.0 6.25 7.40
NE 161216C00005000 C 12/16/16 5.0 5.35 6.50
NE 161216C00006000 C 12/16/16 6.0 4.55 5.60
NE 161216C00007000 C 12/16/16 7.0 3.80 4.80
NE 161216C00008000 C 12/16/16 8.0 3.05 4.10
NE 161216C00009000 C 12/16/16 9.0 2.54 3.45
NE 161216C00010000 C 12/16/16 10.0 2.13 2.91
NE 161216C00011000 C 12/16/16 11.0 1.71 2.28
NE 161216C00012000 C 12/16/16 12.0 1.37 1.61
NE 161216C00013000 C 12/16/16 13.0 1.00 1.29
NE 161216C00014000 C 12/16/16 14.0 0.78 1.03
NE 161216C00015000 C 12/16/16 15.0 0.60 0.80
NE 161216C00016000 C 12/16/16 16.0 0.44 0.63
NE 161216C00017000 C 12/16/16 17.0 0.36 0.48
NE 161216C00018000 C 12/16/16 18.0 0.13 0.50
NE 161216C00019000 C 12/16/16 19.0 0.10 0.54
NE 161216C00020000 C 12/16/16 20.0 0.08 0.25
NE 161216C00021000 C 12/16/16 21.0 0.03 0.34
NE 161216C00022000 C 12/16/16 22.0 0.02 0.27
NE 161216P00001000 P 12/16/16 1.0 0.00 0.18
NE 161216P00002000 P 12/16/16 2.0 0.02 0.22
NE 161216P00003000 P 12/16/16 3.0 0.07 0.28
NE 161216P00004000 P 12/16/16 4.0 0.15 0.36
NE 161216P00005000 P 12/16/16 5.0 0.25 0.49
NE 161216P00006000 P 12/16/16 6.0 0.39 0.66
NE 161216P00007000 P 12/16/16 7.0 0.57 0.97
NE 161216P00008000 P 12/16/16 8.0 0.81 1.27
NE 161216P00009000 P 12/16/16 9.0 1.43 1.64
NE 161216P00010000 P 12/16/16 10.0 1.84 2.20
NE 161216P00011000 P 12/16/16 11.0 2.38 2.80
NE 161216P00012000 P 12/16/16 12.0 2.98 3.40
NE 161216P00013000 P 12/16/16 13.0 3.65 4.10
NE 161216P00014000 P 12/16/16 14.0 3.95 4.90
NE 161216P00015000 P 12/16/16 15.0 4.75 5.70
NE 161216P00016000 P 12/16/16 16.0 5.50 6.60
NE 161216P00017000 P 12/16/16 17.0 6.30 7.50
NE 161216P00018000 P 12/16/16 18.0 7.20 8.35
NE 161216P00019000 P 12/16/16 19.0 8.10 9.30
NE 161216P00020000 P 12/16/16 20.0 9.00 10.25
NE 161216P00021000 P 12/16/16 21.0 9.95 11.70
NE 161216P00022000 P 12/16/16 22.0 10.65 12.10
NE 170120C00003000 C 01/20/17 3.0 7.15 8.40
NE 170120C00004000 C 01/20/17 4.0 5.95 7.45
NE 170120C00005000 C 01/20/17 5.0 5.35 6.35
NE 170120C00006000 C 01/20/17 6.0 4.05 5.65
NE 170120C00007000 C 01/20/17 7.0 3.85 4.90
NE 170120C00008000 C 01/20/17 8.0 3.25 4.20
NE 170120C00009000 C 01/20/17 9.0 2.74 3.20
NE 170120C00010000 C 01/20/17 10.0 2.27 2.64
NE 170120C00011000 C 01/20/17 11.0 1.81 2.42
NE 170120C00012000 C 01/20/17 12.0 1.49 1.79
NE 170120C00013000 C 01/20/17 13.0 1.22 1.46
NE 170120C00014000 C 01/20/17 14.0 0.92 1.20
NE 170120C00015000 C 01/20/17 15.0 0.73 0.96
NE 170120C00016000 C 01/20/17 16.0 0.52 0.77
NE 170120C00017000 C 01/20/17 17.0 0.36 0.80
NE 170120C00018000 C 01/20/17 18.0 0.35 0.50
NE 170120C00019000 C 01/20/17 19.0 0.14 0.39
NE 170120C00020000 C 01/20/17 20.0 0.11 0.32
NE 170120C00021000 C 01/20/17 21.0 0.12 0.50
NE 170120C00022000 C 01/20/17 22.0 0.03 0.35
NE 170120C00025000 C 01/20/17 25.0 0.00 0.21
NE 170120C00027000 C 01/20/17 27.0 0.00 0.19
NE 170120C00030000 C 01/20/17 30.0 0.00 0.16
NE 170120C00032000 C 01/20/17 32.0 0.00 0.16
NE 170120C00035000 C 01/20/17 35.0 0.00 0.10
NE 170120P00003000 P 01/20/17 3.0 0.10 0.31
NE 170120P00004000 P 01/20/17 4.0 0.19 0.41
NE 170120P00005000 P 01/20/17 5.0 0.24 0.49
NE 170120P00006000 P 01/20/17 6.0 0.44 0.75
NE 170120P00007000 P 01/20/17 7.0 0.86 1.07
NE 170120P00008000 P 01/20/17 8.0 1.23 1.41
NE 170120P00009000 P 01/20/17 9.0 1.49 1.84
NE 170120P00010000 P 01/20/17 10.0 1.98 2.34
NE 170120P00011000 P 01/20/17 11.0 2.57 2.90
NE 170120P00012000 P 01/20/17 12.0 3.15 3.40
NE 170120P00013000 P 01/20/17 13.0 3.80 4.15
NE 170120P00014000 P 01/20/17 14.0 4.50 4.85
NE 170120P00015000 P 01/20/17 15.0 4.85 5.75
NE 170120P00016000 P 01/20/17 16.0 5.95 6.65
NE 170120P00017000 P 01/20/17 17.0 6.40 7.55
NE 170120P00018000 P 01/20/17 18.0 7.30 8.40
NE 170120P00019000 P 01/20/17 19.0 8.20 9.35
NE 170120P00020000 P 01/20/17 20.0 9.10 10.30
NE 170120P00021000 P 01/20/17 21.0 10.05 11.80
NE 170120P00022000 P 01/20/17 22.0 10.70 12.20
NE 170120P00025000 P 01/20/17 25.0 13.55 15.15
NE 170120P00027000 P 01/20/17 27.0 15.55 17.20
NE 170120P00030000 P 01/20/17 30.0 18.55 20.20
NE 170120P00032000 P 01/20/17 32.0 20.30 22.25
NE 170120P00035000 P 01/20/17 35.0 23.35 25.15
NE 180119C00003000 C 01/19/18 3.0 7.15 8.70
NE 180119C00005000 C 01/19/18 5.0 5.70 6.65
NE 180119C00008000 C 01/19/18 8.0 4.00 5.45
NE 180119C00010000 C 01/19/18 10.0 3.15 4.45
NE 180119C00012000 C 01/19/18 12.0 2.30 3.70
NE 180119C00015000 C 01/19/18 15.0 1.35 2.31
NE 180119C00017000 C 01/19/18 17.0 1.03 1.86
NE 180119C00020000 C 01/19/18 20.0 0.67 1.30
NE 180119C00022000 C 01/19/18 22.0 0.40 1.32
NE 180119C00025000 C 01/19/18 25.0 0.12 1.00
NE 180119P00003000 P 01/19/18 3.0 0.34 0.55
NE 180119P00005000 P 01/19/18 5.0 1.08 1.38
NE 180119P00008000 P 01/19/18 8.0 2.27 2.65
NE 180119P00010000 P 01/19/18 10.0 2.58 4.05
NE 180119P00012000 P 01/19/18 12.0 3.65 5.25
NE 180119P00015000 P 01/19/18 15.0 5.45 7.45
NE 180119P00017000 P 01/19/18 17.0 7.00 8.95
NE 180119P00020000 P 01/19/18 20.0 9.55 11.40
NE 180119P00022000 P 01/19/18 22.0 10.55 13.75
NE 180119P00025000 P 01/19/18 25.0 13.25 16.40

OPRA data is delayed 15 minutes.