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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 160729C00002000 C 07/29/16 2.0 3.30 7.10
NE 160729C00003000 C 07/29/16 3.0 2.34 5.50
NE 160729C00003500 C 07/29/16 3.5 1.97 5.00
NE 160729C00004000 C 07/29/16 4.0 1.47 4.00
NE 160729C00004500 C 07/29/16 4.5 0.82 3.50
NE 160729C00005000 C 07/29/16 5.0 0.47 4.80
NE 160729C00005500 C 07/29/16 5.5 0.00 4.50
NE 160729C00006000 C 07/29/16 6.0 0.00 4.00
NE 160729C00006500 C 07/29/16 6.5 0.96 1.44
NE 160729C00007000 C 07/29/16 7.0 0.54 0.86
NE 160729C00007500 C 07/29/16 7.5 0.27 0.34
NE 160729C00008000 C 07/29/16 8.0 0.12 0.13
NE 160729C00008500 C 07/29/16 8.5 0.02 0.07
NE 160729C00009000 C 07/29/16 9.0 0.00 0.25
NE 160729C00009500 C 07/29/16 9.5 0.00 0.15
NE 160729C00010000 C 07/29/16 10.0 0.00 0.12
NE 160729C00010500 C 07/29/16 10.5 0.00 0.20
NE 160729C00011000 C 07/29/16 11.0 0.00 0.20
NE 160729C00011500 C 07/29/16 11.5 0.00 0.15
NE 160729C00012000 C 07/29/16 12.0 0.00 0.10
NE 160729C00012500 C 07/29/16 12.5 0.00 0.14
NE 160729C00013000 C 07/29/16 13.0 0.00 0.12
NE 160729C00013500 C 07/29/16 13.5 0.00 0.12
NE 160729C00014000 C 07/29/16 14.0 0.00 0.12
NE 160729C00014500 C 07/29/16 14.5 0.00 0.11
NE 160729C00015000 C 07/29/16 15.0 0.00 0.11
NE 160729C00015500 C 07/29/16 15.5 0.00 0.11
NE 160729C00016000 C 07/29/16 16.0 0.00 0.11
NE 160729C00016500 C 07/29/16 16.5 0.00 0.11
NE 160729C00017000 C 07/29/16 17.0 0.00 0.11
NE 160729C00017500 C 07/29/16 17.5 0.00 0.11
NE 160729P00002000 P 07/29/16 2.0 0.00 0.11
NE 160729P00003000 P 07/29/16 3.0 0.00 0.12
NE 160729P00003500 P 07/29/16 3.5 0.00 0.12
NE 160729P00004000 P 07/29/16 4.0 0.00 0.01
NE 160729P00004500 P 07/29/16 4.5 0.00 0.01
NE 160729P00005000 P 07/29/16 5.0 0.00 0.01
NE 160729P00005500 P 07/29/16 5.5 0.00 0.15
NE 160729P00006000 P 07/29/16 6.0 0.00 0.06
NE 160729P00006500 P 07/29/16 6.5 0.00 0.50
NE 160729P00007000 P 07/29/16 7.0 0.09 0.13
NE 160729P00007500 P 07/29/16 7.5 0.26 0.29
NE 160729P00008000 P 07/29/16 8.0 0.56 0.66
NE 160729P00008500 P 07/29/16 8.5 0.96 1.12
NE 160729P00009000 P 07/29/16 9.0 1.33 1.66
NE 160729P00009500 P 07/29/16 9.5 0.15 2.39
NE 160729P00010000 P 07/29/16 10.0 0.15 2.95
NE 160729P00010500 P 07/29/16 10.5 0.60 4.30
NE 160729P00011000 P 07/29/16 11.0 1.12 3.70
NE 160729P00011500 P 07/29/16 11.5 1.57 4.10
NE 160729P00012000 P 07/29/16 12.0 2.12 6.25
NE 160729P00012500 P 07/29/16 12.5 2.57 5.10
NE 160729P00013000 P 07/29/16 13.0 3.10 5.60
NE 160729P00013500 P 07/29/16 13.5 5.05 6.10
NE 160729P00014000 P 07/29/16 14.0 4.10 6.60
NE 160729P00014500 P 07/29/16 14.5 6.05 7.15
NE 160729P00015000 P 07/29/16 15.0 5.10 7.60
NE 160729P00015500 P 07/29/16 15.5 5.65 8.10
NE 160729P00016000 P 07/29/16 16.0 6.10 8.70
NE 160729P00016500 P 07/29/16 16.5 6.65 9.10
NE 160729P00017000 P 07/29/16 17.0 7.10 9.80
NE 160729P00017500 P 07/29/16 17.5 7.55 10.30
NE 160805C00002000 C 08/05/16 2.0 3.30 7.50
NE 160805C00002500 C 08/05/16 2.5 2.83 7.00
NE 160805C00003000 C 08/05/16 3.0 2.33 4.90
NE 160805C00003500 C 08/05/16 3.5 1.85 6.40
NE 160805C00004000 C 08/05/16 4.0 1.34 5.75
NE 160805C00004500 C 08/05/16 4.5 0.93 3.95
NE 160805C00005000 C 08/05/16 5.0 0.47 2.92
NE 160805C00005500 C 08/05/16 5.5 1.92 2.42
NE 160805C00006000 C 08/05/16 6.0 1.43 2.10
NE 160805C00006500 C 08/05/16 6.5 0.96 1.41
NE 160805C00007000 C 08/05/16 7.0 0.68 0.75
NE 160805C00007500 C 08/05/16 7.5 0.38 0.42
NE 160805C00008000 C 08/05/16 8.0 0.17 0.22
NE 160805C00008500 C 08/05/16 8.5 0.07 0.13
NE 160805C00009000 C 08/05/16 9.0 0.00 0.20
NE 160805C00009500 C 08/05/16 9.5 0.00 0.30
NE 160805C00010000 C 08/05/16 10.0 0.00 0.10
NE 160805C00010500 C 08/05/16 10.5 0.00 0.24
NE 160805C00011000 C 08/05/16 11.0 0.00 0.22
NE 160805C00011500 C 08/05/16 11.5 0.00 0.19
NE 160805C00012000 C 08/05/16 12.0 0.00 0.08
NE 160805C00012500 C 08/05/16 12.5 0.00 0.18
NE 160805C00013000 C 08/05/16 13.0 0.00 0.15
NE 160805C00013500 C 08/05/16 13.5 0.00 0.14
NE 160805C00014000 C 08/05/16 14.0 0.00 0.14
NE 160805C00014500 C 08/05/16 14.5 0.00 0.12
NE 160805C00015000 C 08/05/16 15.0 0.00 0.12
NE 160805C00015500 C 08/05/16 15.5 0.00 0.12
NE 160805C00016000 C 08/05/16 16.0 0.00 0.11
NE 160805C00016500 C 08/05/16 16.5 0.00 0.11
NE 160805C00017000 C 08/05/16 17.0 0.00 0.11
NE 160805C00017500 C 08/05/16 17.5 0.00 0.11
NE 160805C00018000 C 08/05/16 18.0 0.00 0.11
NE 160805P00002000 P 08/05/16 2.0 0.00 0.11
NE 160805P00002500 P 08/05/16 2.5 0.00 0.11
NE 160805P00003000 P 08/05/16 3.0 0.00 0.11
NE 160805P00003500 P 08/05/16 3.5 0.00 0.13
NE 160805P00004000 P 08/05/16 4.0 0.00 0.17
NE 160805P00004500 P 08/05/16 4.5 0.00 0.23
NE 160805P00005000 P 08/05/16 5.0 0.00 0.30
NE 160805P00005500 P 08/05/16 5.5 0.00 0.39
NE 160805P00006000 P 08/05/16 6.0 0.00 0.45
NE 160805P00006500 P 08/05/16 6.5 0.00 0.44
NE 160805P00007000 P 08/05/16 7.0 0.16 0.21
NE 160805P00007500 P 08/05/16 7.5 0.35 0.40
NE 160805P00008000 P 08/05/16 8.0 0.65 0.71
NE 160805P00008500 P 08/05/16 8.5 1.04 1.10
NE 160805P00009000 P 08/05/16 9.0 0.61 1.66
NE 160805P00009500 P 08/05/16 9.5 0.00 3.40
NE 160805P00010000 P 08/05/16 10.0 1.80 2.60
NE 160805P00010500 P 08/05/16 10.5 2.31 3.50
NE 160805P00011000 P 08/05/16 11.0 2.84 3.55
NE 160805P00011500 P 08/05/16 11.5 3.15 4.05
NE 160805P00012000 P 08/05/16 12.0 3.65 4.70
NE 160805P00012500 P 08/05/16 12.5 4.20 5.20
NE 160805P00013000 P 08/05/16 13.0 4.65 5.70
NE 160805P00013500 P 08/05/16 13.5 5.05 6.25
NE 160805P00014000 P 08/05/16 14.0 5.55 6.65
NE 160805P00014500 P 08/05/16 14.5 6.05 7.20
NE 160805P00015000 P 08/05/16 15.0 6.55 7.60
NE 160805P00015500 P 08/05/16 15.5 7.05 8.35
NE 160805P00016000 P 08/05/16 16.0 7.55 8.60
NE 160805P00016500 P 08/05/16 16.5 8.10 9.10
NE 160805P00017000 P 08/05/16 17.0 8.55 9.60
NE 160805P00017500 P 08/05/16 17.5 9.05 10.20
NE 160805P00018000 P 08/05/16 18.0 9.60 10.65
NE 160812C00001000 C 08/12/16 1.0 6.35 6.85
NE 160812C00001500 C 08/12/16 1.5 4.95 6.50
NE 160812C00002000 C 08/12/16 2.0 4.45 6.00
NE 160812C00002500 C 08/12/16 2.5 4.80 5.40
NE 160812C00003000 C 08/12/16 3.0 4.30 5.10
NE 160812C00003500 C 08/12/16 3.5 3.75 4.35
NE 160812C00004000 C 08/12/16 4.0 1.35 4.00
NE 160812C00004500 C 08/12/16 4.5 0.84 5.25
NE 160812C00005000 C 08/12/16 5.0 0.37 2.95
NE 160812C00005500 C 08/12/16 5.5 0.00 2.50
NE 160812C00006000 C 08/12/16 6.0 0.91 2.43
NE 160812C00006500 C 08/12/16 6.5 0.96 1.46
NE 160812C00007000 C 08/12/16 7.0 0.72 0.82
NE 160812C00007500 C 08/12/16 7.5 0.44 0.49
NE 160812C00008000 C 08/12/16 8.0 0.24 0.29
NE 160812C00008500 C 08/12/16 8.5 0.11 0.19
NE 160812C00009000 C 08/12/16 9.0 0.00 0.20
NE 160812C00009500 C 08/12/16 9.5 0.00 0.20
NE 160812C00010000 C 08/12/16 10.0 0.00 0.10
NE 160812C00010500 C 08/12/16 10.5 0.00 0.28
NE 160812C00011000 C 08/12/16 11.0 0.00 0.17
NE 160812C00011500 C 08/12/16 11.5 0.00 0.23
NE 160812C00012000 C 08/12/16 12.0 0.00 0.09
NE 160812C00012500 C 08/12/16 12.5 0.00 0.19
NE 160812C00013000 C 08/12/16 13.0 0.00 0.19
NE 160812C00013500 C 08/12/16 13.5 0.00 0.16
NE 160812C00014000 C 08/12/16 14.0 0.00 0.16
NE 160812C00014500 C 08/12/16 14.5 0.00 0.16
NE 160812C00015000 C 08/12/16 15.0 0.00 0.14
NE 160812C00015500 C 08/12/16 15.5 0.00 0.13
NE 160812C00016000 C 08/12/16 16.0 0.00 0.13
NE 160812C00017000 C 08/12/16 17.0 0.00 0.12
NE 160812P00001000 P 08/12/16 1.0 0.00 0.11
NE 160812P00001500 P 08/12/16 1.5 0.00 0.11
NE 160812P00002000 P 08/12/16 2.0 0.00 0.11
NE 160812P00002500 P 08/12/16 2.5 0.00 0.12
NE 160812P00003000 P 08/12/16 3.0 0.00 0.14
NE 160812P00003500 P 08/12/16 3.5 0.00 0.19
NE 160812P00004000 P 08/12/16 4.0 0.00 0.25
NE 160812P00004500 P 08/12/16 4.5 0.00 0.33
NE 160812P00005000 P 08/12/16 5.0 0.00 0.37
NE 160812P00005500 P 08/12/16 5.5 0.00 0.46
NE 160812P00006000 P 08/12/16 6.0 0.00 0.50
NE 160812P00006500 P 08/12/16 6.5 0.09 0.28
NE 160812P00007000 P 08/12/16 7.0 0.23 0.27
NE 160812P00007500 P 08/12/16 7.5 0.43 0.47
NE 160812P00008000 P 08/12/16 8.0 0.72 0.76
NE 160812P00008500 P 08/12/16 8.5 1.04 1.16
NE 160812P00009000 P 08/12/16 9.0 0.64 1.70
NE 160812P00009500 P 08/12/16 9.5 1.08 2.17
NE 160812P00010000 P 08/12/16 10.0 1.56 2.59
NE 160812P00010500 P 08/12/16 10.5 0.62 4.10
NE 160812P00011000 P 08/12/16 11.0 2.84 3.75
NE 160812P00011500 P 08/12/16 11.5 3.20 4.25
NE 160812P00012000 P 08/12/16 12.0 3.70 4.75
NE 160812P00012500 P 08/12/16 12.5 4.15 5.25
NE 160812P00013000 P 08/12/16 13.0 4.70 5.60
NE 160812P00013500 P 08/12/16 13.5 5.05 6.20
NE 160812P00014000 P 08/12/16 14.0 5.55 6.55
NE 160812P00014500 P 08/12/16 14.5 6.05 7.25
NE 160812P00015000 P 08/12/16 15.0 6.55 7.60
NE 160812P00015500 P 08/12/16 15.5 7.10 8.30
NE 160812P00016000 P 08/12/16 16.0 7.55 8.75
NE 160812P00017000 P 08/12/16 17.0 8.60 9.60
NE 160819C00001000 C 08/19/16 1.0 4.30 8.60
NE 160819C00002000 C 08/19/16 2.0 5.30 5.95
NE 160819C00002500 C 08/19/16 2.5 3.90 5.60
NE 160819C00003000 C 08/19/16 3.0 2.47 6.75
NE 160819C00003500 C 08/19/16 3.5 3.70 4.55
NE 160819C00004000 C 08/19/16 4.0 3.20 3.80
NE 160819C00004500 C 08/19/16 4.5 0.84 5.30
NE 160819C00005000 C 08/19/16 5.0 0.70 2.87
NE 160819C00005500 C 08/19/16 5.5 1.38 2.38
NE 160819C00006000 C 08/19/16 6.0 0.87 2.09
NE 160819C00006500 C 08/19/16 6.5 0.96 1.50
NE 160819C00007000 C 08/19/16 7.0 0.82 0.85
NE 160819C00007500 C 08/19/16 7.5 0.52 0.53
NE 160819C00008000 C 08/19/16 8.0 0.31 0.34
NE 160819C00008500 C 08/19/16 8.5 0.17 0.21
NE 160819C00009000 C 08/19/16 9.0 0.09 0.15
NE 160819C00009500 C 08/19/16 9.5 0.05 0.15
NE 160819C00010000 C 08/19/16 10.0 0.02 0.06
NE 160819C00010500 C 08/19/16 10.5 0.00 0.09
NE 160819C00011000 C 08/19/16 11.0 0.00 0.24
NE 160819C00011500 C 08/19/16 11.5 0.00 0.27
NE 160819C00012000 C 08/19/16 12.0 0.00 0.08
NE 160819C00012500 C 08/19/16 12.5 0.00 0.22
NE 160819C00013000 C 08/19/16 13.0 0.00 0.10
NE 160819C00013500 C 08/19/16 13.5 0.00 0.20
NE 160819C00014000 C 08/19/16 14.0 0.00 0.12
NE 160819C00014500 C 08/19/16 14.5 0.00 0.16
NE 160819C00015000 C 08/19/16 15.0 0.00 0.12
NE 160819C00015500 C 08/19/16 15.5 0.00 0.15
NE 160819C00016000 C 08/19/16 16.0 0.00 0.13
NE 160819C00017000 C 08/19/16 17.0 0.00 0.13
NE 160819P00001000 P 08/19/16 1.0 0.00 0.11
NE 160819P00002000 P 08/19/16 2.0 0.00 0.12
NE 160819P00002500 P 08/19/16 2.5 0.00 0.12
NE 160819P00003000 P 08/19/16 3.0 0.00 0.15
NE 160819P00003500 P 08/19/16 3.5 0.00 0.12
NE 160819P00004000 P 08/19/16 4.0 0.00 0.12
NE 160819P00004500 P 08/19/16 4.5 0.00 0.12
NE 160819P00005000 P 08/19/16 5.0 0.00 0.42
NE 160819P00005500 P 08/19/16 5.5 0.00 0.13
NE 160819P00006000 P 08/19/16 6.0 0.01 0.50
NE 160819P00006500 P 08/19/16 6.5 0.12 0.19
NE 160819P00007000 P 08/19/16 7.0 0.29 0.32
NE 160819P00007500 P 08/19/16 7.5 0.50 0.53
NE 160819P00008000 P 08/19/16 8.0 0.79 0.82
NE 160819P00008500 P 08/19/16 8.5 1.14 1.18
NE 160819P00009000 P 08/19/16 9.0 1.55 1.60
NE 160819P00009500 P 08/19/16 9.5 1.26 2.11
NE 160819P00010000 P 08/19/16 10.0 2.48 2.53
NE 160819P00010500 P 08/19/16 10.5 0.74 3.10
NE 160819P00011000 P 08/19/16 11.0 1.14 3.90
NE 160819P00011500 P 08/19/16 11.5 1.65 5.10
NE 160819P00012000 P 08/19/16 12.0 2.11 4.65
NE 160819P00012500 P 08/19/16 12.5 2.61 5.90
NE 160819P00013000 P 08/19/16 13.0 3.10 5.60
NE 160819P00013500 P 08/19/16 13.5 4.45 6.10
NE 160819P00014000 P 08/19/16 14.0 4.10 6.60
NE 160819P00014500 P 08/19/16 14.5 4.55 7.10
NE 160819P00015000 P 08/19/16 15.0 5.10 8.75
NE 160819P00015500 P 08/19/16 15.5 5.55 8.10
NE 160819P00016000 P 08/19/16 16.0 6.10 9.60
NE 160819P00017000 P 08/19/16 17.0 7.10 9.90
NE 160826C00001000 C 08/26/16 1.0 6.30 7.25
NE 160826C00001500 C 08/26/16 1.5 5.10 6.95
NE 160826C00002000 C 08/26/16 2.0 5.30 5.95
NE 160826C00002500 C 08/26/16 2.5 4.00 5.70
NE 160826C00003000 C 08/26/16 3.0 2.98 5.10
NE 160826C00003500 C 08/26/16 3.5 3.80 4.65
NE 160826C00004000 C 08/26/16 4.0 3.35 4.20
NE 160826C00004500 C 08/26/16 4.5 2.20 3.50
NE 160826C00005000 C 08/26/16 5.0 0.47 3.30
NE 160826C00005500 C 08/26/16 5.5 1.36 2.41
NE 160826C00006000 C 08/26/16 6.0 0.90 2.05
NE 160826C00006500 C 08/26/16 6.5 0.56 1.91
NE 160826C00007000 C 08/26/16 7.0 0.84 0.90
NE 160826C00007500 C 08/26/16 7.5 0.56 0.62
NE 160826C00008000 C 08/26/16 8.0 0.36 0.40
NE 160826C00008500 C 08/26/16 8.5 0.21 0.27
NE 160826C00009000 C 08/26/16 9.0 0.13 0.25
NE 160826C00009500 C 08/26/16 9.5 0.00 0.49
NE 160826C00010000 C 08/26/16 10.0 0.00 0.25
NE 160826C00010500 C 08/26/16 10.5 0.00 0.39
NE 160826C00011000 C 08/26/16 11.0 0.00 0.12
NE 160826C00011500 C 08/26/16 11.5 0.00 0.29
NE 160826C00012000 C 08/26/16 12.0 0.00 0.09
NE 160826C00012500 C 08/26/16 12.5 0.00 0.23
NE 160826C00013000 C 08/26/16 13.0 0.00 0.24
NE 160826C00013500 C 08/26/16 13.5 0.00 0.20
NE 160826C00014000 C 08/26/16 14.0 0.00 0.20
NE 160826C00014500 C 08/26/16 14.5 0.00 0.20
NE 160826C00015000 C 08/26/16 15.0 0.00 0.17
NE 160826C00015500 C 08/26/16 15.5 0.00 0.16
NE 160826C00016000 C 08/26/16 16.0 0.00 0.17
NE 160826C00017000 C 08/26/16 17.0 0.00 0.14
NE 160826P00001000 P 08/26/16 1.0 0.00 0.11
NE 160826P00001500 P 08/26/16 1.5 0.00 0.11
NE 160826P00002000 P 08/26/16 2.0 0.00 0.12
NE 160826P00002500 P 08/26/16 2.5 0.00 0.14
NE 160826P00003000 P 08/26/16 3.0 0.00 0.18
NE 160826P00003500 P 08/26/16 3.5 0.00 0.26
NE 160826P00004000 P 08/26/16 4.0 0.00 0.32
NE 160826P00004500 P 08/26/16 4.5 0.00 0.39
NE 160826P00005000 P 08/26/16 5.0 0.00 0.23
NE 160826P00005500 P 08/26/16 5.5 0.00 0.50
NE 160826P00006000 P 08/26/16 6.0 0.03 0.50
NE 160826P00006500 P 08/26/16 6.5 0.19 0.22
NE 160826P00007000 P 08/26/16 7.0 0.34 0.38
NE 160826P00007500 P 08/26/16 7.5 0.55 0.59
NE 160826P00008000 P 08/26/16 8.0 0.82 0.88
NE 160826P00008500 P 08/26/16 8.5 1.14 1.24
NE 160826P00009000 P 08/26/16 9.0 1.44 1.71
NE 160826P00009500 P 08/26/16 9.5 2.03 2.08
NE 160826P00010000 P 08/26/16 10.0 2.00 2.69
NE 160826P00010500 P 08/26/16 10.5 0.70 3.20
NE 160826P00011000 P 08/26/16 11.0 2.70 4.45
NE 160826P00011500 P 08/26/16 11.5 3.55 4.35
NE 160826P00012000 P 08/26/16 12.0 4.05 4.85
NE 160826P00012500 P 08/26/16 12.5 4.10 5.95
NE 160826P00013000 P 08/26/16 13.0 4.70 6.40
NE 160826P00013500 P 08/26/16 13.5 5.05 6.50
NE 160826P00014000 P 08/26/16 14.0 4.80 6.70
NE 160826P00014500 P 08/26/16 14.5 6.05 7.20
NE 160826P00015000 P 08/26/16 15.0 5.75 8.75
NE 160826P00015500 P 08/26/16 15.5 6.45 9.50
NE 160826P00016000 P 08/26/16 16.0 6.10 8.70
NE 160826P00017000 P 08/26/16 17.0 8.90 9.70
NE 160902C00001000 C 09/02/16 1.0 5.45 7.45
NE 160902C00001500 C 09/02/16 1.5 5.75 6.50
NE 160902C00002000 C 09/02/16 2.0 5.25 6.20
NE 160902C00002500 C 09/02/16 2.5 4.70 5.45
NE 160902C00003000 C 09/02/16 3.0 2.36 5.35
NE 160902C00003500 C 09/02/16 3.5 1.83 4.65
NE 160902C00004000 C 09/02/16 4.0 1.32 4.35
NE 160902C00004500 C 09/02/16 4.5 0.87 3.70
NE 160902C00005000 C 09/02/16 5.0 1.84 3.20
NE 160902C00005500 C 09/02/16 5.5 1.35 2.66
NE 160902C00006000 C 09/02/16 6.0 0.93 2.06
NE 160902C00006500 C 09/02/16 6.5 0.94 1.58
NE 160902C00007000 C 09/02/16 7.0 0.88 0.96
NE 160902C00007500 C 09/02/16 7.5 0.60 0.67
NE 160902C00008000 C 09/02/16 8.0 0.40 0.46
NE 160902C00008500 C 09/02/16 8.5 0.23 0.31
NE 160902C00009000 C 09/02/16 9.0 0.12 0.20
NE 160902C00009500 C 09/02/16 9.5 0.00 0.49
NE 160902C00010000 C 09/02/16 10.0 0.00 0.33
NE 160902C00010500 C 09/02/16 10.5 0.00 0.44
NE 160902C00011000 C 09/02/16 11.0 0.00 0.12
NE 160902C00011500 C 09/02/16 11.5 0.00 0.32
NE 160902C00012000 C 09/02/16 12.0 0.00 0.30
NE 160902C00012500 C 09/02/16 12.5 0.00 0.26
NE 160902C00013000 C 09/02/16 13.0 0.00 0.25
NE 160902C00013500 C 09/02/16 13.5 0.00 0.23
NE 160902C00014000 C 09/02/16 14.0 0.00 0.22
NE 160902C00014500 C 09/02/16 14.5 0.00 0.19
NE 160902C00015000 C 09/02/16 15.0 0.00 0.20
NE 160902C00015500 C 09/02/16 15.5 0.00 0.20
NE 160902C00016000 C 09/02/16 16.0 0.00 0.17
NE 160902P00001000 P 09/02/16 1.0 0.00 0.11
NE 160902P00001500 P 09/02/16 1.5 0.00 0.11
NE 160902P00002000 P 09/02/16 2.0 0.00 0.12
NE 160902P00002500 P 09/02/16 2.5 0.00 0.16
NE 160902P00003000 P 09/02/16 3.0 0.00 0.23
NE 160902P00003500 P 09/02/16 3.5 0.00 0.32
NE 160902P00004000 P 09/02/16 4.0 0.00 0.37
NE 160902P00004500 P 09/02/16 4.5 0.00 0.44
NE 160902P00005000 P 09/02/16 5.0 0.00 0.50
NE 160902P00005500 P 09/02/16 5.5 0.00 0.50
NE 160902P00006000 P 09/02/16 6.0 0.00 0.50
NE 160902P00006500 P 09/02/16 6.5 0.20 0.27
NE 160902P00007000 P 09/02/16 7.0 0.37 0.43
NE 160902P00007500 P 09/02/16 7.5 0.61 0.65
NE 160902P00008000 P 09/02/16 8.0 0.85 0.93
NE 160902P00008500 P 09/02/16 8.5 1.18 1.30
NE 160902P00009000 P 09/02/16 9.0 1.41 1.82
NE 160902P00009500 P 09/02/16 9.5 1.94 2.21
NE 160902P00010000 P 09/02/16 10.0 1.66 3.40
NE 160902P00010500 P 09/02/16 10.5 2.47 3.35
NE 160902P00011000 P 09/02/16 11.0 2.75 3.85
NE 160902P00011500 P 09/02/16 11.5 3.20 4.30
NE 160902P00012000 P 09/02/16 12.0 2.12 4.80
NE 160902P00012500 P 09/02/16 12.5 2.73 6.40
NE 160902P00013000 P 09/02/16 13.0 3.10 6.70
NE 160902P00013500 P 09/02/16 13.5 3.55 6.40
NE 160902P00014000 P 09/02/16 14.0 4.10 6.80
NE 160902P00014500 P 09/02/16 14.5 4.65 8.10
NE 160902P00015000 P 09/02/16 15.0 5.10 7.90
NE 160902P00015500 P 09/02/16 15.5 6.55 8.35
NE 160902P00016000 P 09/02/16 16.0 7.75 8.80
NE 160916C00001000 C 09/16/16 1.0 4.30 8.50
NE 160916C00002000 C 09/16/16 2.0 5.25 5.95
NE 160916C00003000 C 09/16/16 3.0 4.25 4.95
NE 160916C00004000 C 09/16/16 4.0 3.35 4.10
NE 160916C00005000 C 09/16/16 5.0 1.82 3.60
NE 160916C00006000 C 09/16/16 6.0 0.97 2.19
NE 160916C00007000 C 09/16/16 7.0 0.99 1.03
NE 160916C00008000 C 09/16/16 8.0 0.50 0.54
NE 160916C00009000 C 09/16/16 9.0 0.23 0.26
NE 160916C00010000 C 09/16/16 10.0 0.11 0.16
NE 160916C00011000 C 09/16/16 11.0 0.05 0.08
NE 160916C00012000 C 09/16/16 12.0 0.01 0.04
NE 160916C00013000 C 09/16/16 13.0 0.00 0.27
NE 160916C00014000 C 09/16/16 14.0 0.00 0.23
NE 160916C00015000 C 09/16/16 15.0 0.00 0.13
NE 160916C00016000 C 09/16/16 16.0 0.00 0.20
NE 160916C00017000 C 09/16/16 17.0 0.00 0.17
NE 160916C00018000 C 09/16/16 18.0 0.00 0.16
NE 160916C00019000 C 09/16/16 19.0 0.00 0.15
NE 160916C00020000 C 09/16/16 20.0 0.00 0.14
NE 160916C00021000 C 09/16/16 21.0 0.00 0.14
NE 160916C00022000 C 09/16/16 22.0 0.00 0.13
NE 160916C00023000 C 09/16/16 23.0 0.00 0.12
NE 160916C00024000 C 09/16/16 24.0 0.00 0.12
NE 160916C00025000 C 09/16/16 25.0 0.00 0.12
NE 160916P00001000 P 09/16/16 1.0 0.00 0.11
NE 160916P00002000 P 09/16/16 2.0 0.00 0.15
NE 160916P00003000 P 09/16/16 3.0 0.00 0.31
NE 160916P00004000 P 09/16/16 4.0 0.00 0.14
NE 160916P00005000 P 09/16/16 5.0 0.00 0.50
NE 160916P00006000 P 09/16/16 6.0 0.14 0.32
NE 160916P00007000 P 09/16/16 7.0 0.48 0.51
NE 160916P00008000 P 09/16/16 8.0 0.99 1.02
NE 160916P00009000 P 09/16/16 9.0 1.57 1.78
NE 160916P00010000 P 09/16/16 10.0 2.31 2.96
NE 160916P00011000 P 09/16/16 11.0 3.00 3.85
NE 160916P00012000 P 09/16/16 12.0 2.17 5.05
NE 160916P00013000 P 09/16/16 13.0 3.15 5.85
NE 160916P00014000 P 09/16/16 14.0 6.00 6.95
NE 160916P00015000 P 09/16/16 15.0 7.00 7.80
NE 160916P00016000 P 09/16/16 16.0 6.65 9.70
NE 160916P00017000 P 09/16/16 17.0 7.10 10.05
NE 160916P00018000 P 09/16/16 18.0 8.10 11.00
NE 160916P00019000 P 09/16/16 19.0 9.75 12.25
NE 160916P00020000 P 09/16/16 20.0 11.95 13.05
NE 160916P00021000 P 09/16/16 21.0 12.95 14.05
NE 160916P00022000 P 09/16/16 22.0 12.75 15.05
NE 160916P00023000 P 09/16/16 23.0 14.95 15.95
NE 160916P00024000 P 09/16/16 24.0 14.35 17.25
NE 160916P00025000 P 09/16/16 25.0 15.35 18.25
NE 161216C00001000 C 12/16/16 1.0 4.40 8.95
NE 161216C00002000 C 12/16/16 2.0 5.25 6.45
NE 161216C00003000 C 12/16/16 3.0 2.45 6.80
NE 161216C00004000 C 12/16/16 4.0 2.78 4.70
NE 161216C00005000 C 12/16/16 5.0 2.64 3.35
NE 161216C00006000 C 12/16/16 6.0 1.88 2.41
NE 161216C00007000 C 12/16/16 7.0 1.36 1.51
NE 161216C00008000 C 12/16/16 8.0 0.89 0.99
NE 161216C00009000 C 12/16/16 9.0 0.57 0.70
NE 161216C00010000 C 12/16/16 10.0 0.35 0.46
NE 161216C00011000 C 12/16/16 11.0 0.20 0.40
NE 161216C00012000 C 12/16/16 12.0 0.00 0.40
NE 161216C00013000 C 12/16/16 13.0 0.00 0.26
NE 161216C00014000 C 12/16/16 14.0 0.00 0.50
NE 161216C00015000 C 12/16/16 15.0 0.00 0.45
NE 161216C00016000 C 12/16/16 16.0 0.00 0.38
NE 161216C00017000 C 12/16/16 17.0 0.00 0.33
NE 161216C00018000 C 12/16/16 18.0 0.00 0.30
NE 161216C00019000 C 12/16/16 19.0 0.00 0.27
NE 161216C00020000 C 12/16/16 20.0 0.00 0.25
NE 161216C00021000 C 12/16/16 21.0 0.00 0.21
NE 161216C00022000 C 12/16/16 22.0 0.00 0.22
NE 161216P00001000 P 12/16/16 1.0 0.00 0.16
NE 161216P00002000 P 12/16/16 2.0 0.00 0.33
NE 161216P00003000 P 12/16/16 3.0 0.00 0.53
NE 161216P00004000 P 12/16/16 4.0 0.00 0.49
NE 161216P00005000 P 12/16/16 5.0 0.13 0.45
NE 161216P00006000 P 12/16/16 6.0 0.50 0.56
NE 161216P00007000 P 12/16/16 7.0 0.79 0.95
NE 161216P00008000 P 12/16/16 8.0 1.28 1.47
NE 161216P00009000 P 12/16/16 9.0 1.92 2.17
NE 161216P00010000 P 12/16/16 10.0 2.57 2.96
NE 161216P00011000 P 12/16/16 11.0 3.05 3.85
NE 161216P00012000 P 12/16/16 12.0 4.10 4.85
NE 161216P00013000 P 12/16/16 13.0 4.95 5.95
NE 161216P00014000 P 12/16/16 14.0 4.30 7.15
NE 161216P00015000 P 12/16/16 15.0 5.25 8.75
NE 161216P00016000 P 12/16/16 16.0 6.25 10.05
NE 161216P00017000 P 12/16/16 17.0 8.90 10.00
NE 161216P00018000 P 12/16/16 18.0 8.50 11.70
NE 161216P00019000 P 12/16/16 19.0 10.80 12.05
NE 161216P00020000 P 12/16/16 20.0 10.25 14.75
NE 161216P00021000 P 12/16/16 21.0 12.90 14.20
NE 161216P00022000 P 12/16/16 22.0 13.80 14.95
NE 170120C00002000 C 01/20/17 2.0 3.45 7.95
NE 170120C00003000 C 01/20/17 3.0 4.25 5.35
NE 170120C00004000 C 01/20/17 4.0 2.78 4.30
NE 170120C00005000 C 01/20/17 5.0 1.93 3.40
NE 170120C00006000 C 01/20/17 6.0 2.01 2.36
NE 170120C00007000 C 01/20/17 7.0 1.46 1.57
NE 170120C00008000 C 01/20/17 8.0 1.00 1.11
NE 170120C00009000 C 01/20/17 9.0 0.65 0.76
NE 170120C00010000 C 01/20/17 10.0 0.43 0.53
NE 170120C00011000 C 01/20/17 11.0 0.25 0.64
NE 170120C00012000 C 01/20/17 12.0 0.08 0.40
NE 170120C00013000 C 01/20/17 13.0 0.00 0.34
NE 170120C00014000 C 01/20/17 14.0 0.00 0.33
NE 170120C00015000 C 01/20/17 15.0 0.01 0.18
NE 170120C00016000 C 01/20/17 16.0 0.00 0.27
NE 170120C00017000 C 01/20/17 17.0 0.00 0.40
NE 170120C00018000 C 01/20/17 18.0 0.00 0.15
NE 170120C00019000 C 01/20/17 19.0 0.00 0.31
NE 170120C00020000 C 01/20/17 20.0 0.02 0.10
NE 170120C00021000 C 01/20/17 21.0 0.00 0.26
NE 170120C00022000 C 01/20/17 22.0 0.01 0.23
NE 170120C00025000 C 01/20/17 25.0 0.00 0.19
NE 170120C00027000 C 01/20/17 27.0 0.00 0.17
NE 170120C00030000 C 01/20/17 30.0 0.00 0.16
NE 170120C00032000 C 01/20/17 32.0 0.00 0.15
NE 170120C00035000 C 01/20/17 35.0 0.00 0.10
NE 170120P00002000 P 01/20/17 2.0 0.00 0.25
NE 170120P00003000 P 01/20/17 3.0 0.05 0.31
NE 170120P00004000 P 01/20/17 4.0 0.00 0.40
NE 170120P00005000 P 01/20/17 5.0 0.32 0.57
NE 170120P00006000 P 01/20/17 6.0 0.54 0.68
NE 170120P00007000 P 01/20/17 7.0 1.00 1.10
NE 170120P00008000 P 01/20/17 8.0 1.43 1.63
NE 170120P00009000 P 01/20/17 9.0 2.08 2.28
NE 170120P00010000 P 01/20/17 10.0 2.86 3.10
NE 170120P00011000 P 01/20/17 11.0 3.40 3.95
NE 170120P00012000 P 01/20/17 12.0 3.90 4.90
NE 170120P00013000 P 01/20/17 13.0 4.40 6.75
NE 170120P00014000 P 01/20/17 14.0 5.35 7.65
NE 170120P00015000 P 01/20/17 15.0 6.95 8.15
NE 170120P00016000 P 01/20/17 16.0 7.95 9.95
NE 170120P00017000 P 01/20/17 17.0 7.25 9.95
NE 170120P00018000 P 01/20/17 18.0 9.90 11.20
NE 170120P00019000 P 01/20/17 19.0 10.75 12.05
NE 170120P00020000 P 01/20/17 20.0 11.90 12.90
NE 170120P00021000 P 01/20/17 21.0 12.75 15.05
NE 170120P00022000 P 01/20/17 22.0 12.25 16.75
NE 170120P00025000 P 01/20/17 25.0 15.25 19.70
NE 170120P00027000 P 01/20/17 27.0 17.25 21.70
NE 170120P00030000 P 01/20/17 30.0 20.35 24.70
NE 170120P00032000 P 01/20/17 32.0 22.35 26.70
NE 170120P00035000 P 01/20/17 35.0 25.50 29.70
NE 170317C00001000 C 03/17/17 1.0 6.15 7.10
NE 170317C00002000 C 03/17/17 2.0 5.25 7.55
NE 170317C00003000 C 03/17/17 3.0 2.45 6.85
NE 170317C00004000 C 03/17/17 4.0 2.78 4.40
NE 170317C00005000 C 03/17/17 5.0 1.97 3.80
NE 170317C00006000 C 03/17/17 6.0 1.87 2.88
NE 170317C00007000 C 03/17/17 7.0 1.63 1.75
NE 170317C00008000 C 03/17/17 8.0 1.19 1.30
NE 170317C00009000 C 03/17/17 9.0 0.85 0.95
NE 170317C00010000 C 03/17/17 10.0 0.60 0.69
NE 170317C00011000 C 03/17/17 11.0 0.43 0.51
NE 170317C00012000 C 03/17/17 12.0 0.25 0.64
NE 170317C00013000 C 03/17/17 13.0 0.05 0.53
NE 170317C00014000 C 03/17/17 14.0 0.00 0.50
NE 170317C00015000 C 03/17/17 15.0 0.00 0.23
NE 170317C00016000 C 03/17/17 16.0 0.00 0.50
NE 170317C00017000 C 03/17/17 17.0 0.00 0.54
NE 170317P00001000 P 03/17/17 1.0 0.00 0.25
NE 170317P00002000 P 03/17/17 2.0 0.00 0.47
NE 170317P00003000 P 03/17/17 3.0 0.00 0.50
NE 170317P00004000 P 03/17/17 4.0 0.09 0.50
NE 170317P00005000 P 03/17/17 5.0 0.25 0.59
NE 170317P00006000 P 03/17/17 6.0 0.78 0.85
NE 170317P00007000 P 03/17/17 7.0 1.15 1.28
NE 170317P00008000 P 03/17/17 8.0 1.58 1.82
NE 170317P00009000 P 03/17/17 9.0 2.24 2.47
NE 170317P00010000 P 03/17/17 10.0 2.91 3.70
NE 170317P00011000 P 03/17/17 11.0 3.30 4.70
NE 170317P00012000 P 03/17/17 12.0 3.90 5.15
NE 170317P00013000 P 03/17/17 13.0 4.40 6.10
NE 170317P00014000 P 03/17/17 14.0 6.00 7.00
NE 170317P00015000 P 03/17/17 15.0 6.30 8.70
NE 170317P00016000 P 03/17/17 16.0 7.85 9.55
NE 170317P00017000 P 03/17/17 17.0 8.90 9.90
NE 180119C00003000 C 01/19/18 3.0 3.85 6.10
NE 180119C00005000 C 01/19/18 5.0 2.35 4.75
NE 180119C00008000 C 01/19/18 8.0 1.80 2.25
NE 180119C00010000 C 01/19/18 10.0 1.30 1.85
NE 180119C00012000 C 01/19/18 12.0 0.90 1.10
NE 180119C00015000 C 01/19/18 15.0 0.35 1.62
NE 180119C00017000 C 01/19/18 17.0 0.15 1.36
NE 180119C00020000 C 01/19/18 20.0 0.10 1.00
NE 180119C00022000 C 01/19/18 22.0 0.00 0.85
NE 180119C00025000 C 01/19/18 25.0 0.00 0.66
NE 180119P00003000 P 01/19/18 3.0 0.00 0.57
NE 180119P00005000 P 01/19/18 5.0 0.60 1.67
NE 180119P00008000 P 01/19/18 8.0 1.90 2.71
NE 180119P00010000 P 01/19/18 10.0 2.75 5.10
NE 180119P00012000 P 01/19/18 12.0 4.00 6.90
NE 180119P00015000 P 01/19/18 15.0 6.45 9.35
NE 180119P00017000 P 01/19/18 17.0 8.70 11.00
NE 180119P00020000 P 01/19/18 20.0 11.75 14.00
NE 180119P00022000 P 01/19/18 22.0 13.20 15.85
NE 180119P00025000 P 01/19/18 25.0 15.45 19.80

OPRA data is delayed 15 minutes.