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 (2015-06-05)Premium Content

Newfield Exploration Co (NFX)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 150918C00013000 C 09/18/15 13.0 17.90 19.10
NFX 150918C00014000 C 09/18/15 14.0 16.90 18.80
NFX 150918C00015000 C 09/18/15 15.0 15.90 17.10
NFX 150918C00016000 C 09/18/15 16.0 14.90 16.10
NFX 150918C00017000 C 09/18/15 17.0 13.90 15.10
NFX 150918C00018000 C 09/18/15 18.0 13.00 14.50
NFX 150918C00019000 C 09/18/15 19.0 12.00 13.10
NFX 150918C00020000 C 09/18/15 20.0 11.00 12.10
NFX 150918C00021000 C 09/18/15 21.0 10.00 11.10
NFX 150918C00022000 C 09/18/15 22.0 9.00 10.20
NFX 150918C00023000 C 09/18/15 23.0 8.10 9.20
NFX 150918C00024000 C 09/18/15 24.0 6.50 8.70
NFX 150918C00025000 C 09/18/15 25.0 5.70 7.70
NFX 150918C00026000 C 09/18/15 26.0 4.80 6.80
NFX 150918C00027000 C 09/18/15 27.0 4.80 5.80
NFX 150918C00028000 C 09/18/15 28.0 4.00 5.00
NFX 150918C00029000 C 09/18/15 29.0 3.30 4.10
NFX 150918C00030000 C 09/18/15 30.0 2.05 3.40
NFX 150918C00031000 C 09/18/15 31.0 2.00 2.30
NFX 150918C00032000 C 09/18/15 32.0 1.55 1.80
NFX 150918C00033000 C 09/18/15 33.0 1.10 1.30
NFX 150918C00034000 C 09/18/15 34.0 0.75 0.95
NFX 150918C00035000 C 09/18/15 35.0 0.50 0.65
NFX 150918C00036000 C 09/18/15 36.0 0.30 0.45
NFX 150918C00037000 C 09/18/15 37.0 0.15 0.35
NFX 150918C00038000 C 09/18/15 38.0 0.00 0.25
NFX 150918C00039000 C 09/18/15 39.0 0.00 0.30
NFX 150918C00040000 C 09/18/15 40.0 0.00 0.30
NFX 150918C00041000 C 09/18/15 41.0 0.00 0.30
NFX 150918C00042000 C 09/18/15 42.0 0.00 0.30
NFX 150918C00043000 C 09/18/15 43.0 0.00 0.30
NFX 150918C00044000 C 09/18/15 44.0 0.00 0.30
NFX 150918C00045000 C 09/18/15 45.0 0.00 0.30
NFX 150918C00046000 C 09/18/15 46.0 0.00 0.25
NFX 150918C00047000 C 09/18/15 47.0 0.00 0.20
NFX 150918C00048000 C 09/18/15 48.0 0.00 0.25
NFX 150918C00049000 C 09/18/15 49.0 0.00 0.20
NFX 150918C00050000 C 09/18/15 50.0 0.00 0.20
NFX 150918P00013000 P 09/18/15 13.0 0.00 0.10
NFX 150918P00014000 P 09/18/15 14.0 0.00 0.15
NFX 150918P00015000 P 09/18/15 15.0 0.00 0.25
NFX 150918P00016000 P 09/18/15 16.0 0.00 0.35
NFX 150918P00017000 P 09/18/15 17.0 0.00 0.30
NFX 150918P00018000 P 09/18/15 18.0 0.00 0.30
NFX 150918P00019000 P 09/18/15 19.0 0.00 0.30
NFX 150918P00020000 P 09/18/15 20.0 0.00 0.30
NFX 150918P00021000 P 09/18/15 21.0 0.05 0.35
NFX 150918P00022000 P 09/18/15 22.0 0.05 0.35
NFX 150918P00023000 P 09/18/15 23.0 0.05 0.35
NFX 150918P00024000 P 09/18/15 24.0 0.10 0.45
NFX 150918P00025000 P 09/18/15 25.0 0.20 0.40
NFX 150918P00026000 P 09/18/15 26.0 0.30 0.50
NFX 150918P00027000 P 09/18/15 27.0 0.45 0.65
NFX 150918P00028000 P 09/18/15 28.0 0.70 0.80
NFX 150918P00029000 P 09/18/15 29.0 0.90 1.10
NFX 150918P00030000 P 09/18/15 30.0 1.20 1.35
NFX 150918P00031000 P 09/18/15 31.0 1.60 1.80
NFX 150918P00032000 P 09/18/15 32.0 2.00 2.35
NFX 150918P00033000 P 09/18/15 33.0 2.60 2.75
NFX 150918P00034000 P 09/18/15 34.0 3.00 3.70
NFX 150918P00035000 P 09/18/15 35.0 3.50 4.90
NFX 150918P00036000 P 09/18/15 36.0 4.10 6.00
NFX 150918P00037000 P 09/18/15 37.0 4.90 6.20
NFX 150918P00038000 P 09/18/15 38.0 5.70 7.00
NFX 150918P00039000 P 09/18/15 39.0 6.70 7.90
NFX 150918P00040000 P 09/18/15 40.0 7.60 8.90
NFX 150918P00041000 P 09/18/15 41.0 8.60 9.90
NFX 150918P00042000 P 09/18/15 42.0 9.60 10.90
NFX 150918P00043000 P 09/18/15 43.0 10.50 11.80
NFX 150918P00044000 P 09/18/15 44.0 11.30 12.80
NFX 150918P00045000 P 09/18/15 45.0 12.20 13.90
NFX 150918P00046000 P 09/18/15 46.0 13.20 14.90
NFX 150918P00047000 P 09/18/15 47.0 14.30 15.90
NFX 150918P00048000 P 09/18/15 48.0 15.20 16.90
NFX 150918P00049000 P 09/18/15 49.0 16.50 18.80
NFX 150918P00050000 P 09/18/15 50.0 17.50 19.80
NFX 151016C00022000 C 10/16/15 22.0 9.20 10.50
NFX 151016C00023000 C 10/16/15 23.0 8.30 9.60
NFX 151016C00024000 C 10/16/15 24.0 7.40 8.60
NFX 151016C00025000 C 10/16/15 25.0 6.60 7.70
NFX 151016C00026000 C 10/16/15 26.0 5.70 6.90
NFX 151016C00027000 C 10/16/15 27.0 5.20 6.30
NFX 151016C00028000 C 10/16/15 28.0 4.20 5.30
NFX 151016C00029000 C 10/16/15 29.0 3.60 4.60
NFX 151016C00030000 C 10/16/15 30.0 2.85 4.10
NFX 151016C00031000 C 10/16/15 31.0 2.65 3.40
NFX 151016C00032000 C 10/16/15 32.0 2.15 2.50
NFX 151016C00033000 C 10/16/15 33.0 1.70 2.05
NFX 151016C00034000 C 10/16/15 34.0 1.35 1.65
NFX 151016C00035000 C 10/16/15 35.0 1.10 1.30
NFX 151016C00036000 C 10/16/15 36.0 0.75 1.05
NFX 151016C00037000 C 10/16/15 37.0 0.45 0.90
NFX 151016C00038000 C 10/16/15 38.0 0.35 0.70
NFX 151016C00039000 C 10/16/15 39.0 0.15 0.55
NFX 151016C00040000 C 10/16/15 40.0 0.05 0.40
NFX 151016C00041000 C 10/16/15 41.0 0.05 0.40
NFX 151016C00042000 C 10/16/15 42.0 0.05 0.35
NFX 151016P00022000 P 10/16/15 22.0 0.20 0.40
NFX 151016P00023000 P 10/16/15 23.0 0.30 0.50
NFX 151016P00024000 P 10/16/15 24.0 0.45 0.60
NFX 151016P00025000 P 10/16/15 25.0 0.55 0.75
NFX 151016P00026000 P 10/16/15 26.0 0.75 0.95
NFX 151016P00027000 P 10/16/15 27.0 0.90 1.15
NFX 151016P00028000 P 10/16/15 28.0 1.15 1.45
NFX 151016P00029000 P 10/16/15 29.0 1.45 1.75
NFX 151016P00030000 P 10/16/15 30.0 1.85 2.05
NFX 151016P00031000 P 10/16/15 31.0 2.20 2.55
NFX 151016P00032000 P 10/16/15 32.0 2.65 3.10
NFX 151016P00033000 P 10/16/15 33.0 2.90 3.90
NFX 151016P00034000 P 10/16/15 34.0 3.40 4.50
NFX 151016P00035000 P 10/16/15 35.0 4.10 5.20
NFX 151016P00036000 P 10/16/15 36.0 4.60 6.50
NFX 151016P00037000 P 10/16/15 37.0 5.60 6.80
NFX 151016P00038000 P 10/16/15 38.0 6.40 7.50
NFX 151016P00039000 P 10/16/15 39.0 7.00 9.10
NFX 151016P00040000 P 10/16/15 40.0 7.80 10.00
NFX 151016P00041000 P 10/16/15 41.0 9.10 10.30
NFX 151016P00042000 P 10/16/15 42.0 10.10 11.30
NFX 151218C00016000 C 12/18/15 16.0 15.20 16.60
NFX 151218C00017000 C 12/18/15 17.0 14.20 16.10
NFX 151218C00018000 C 12/18/15 18.0 13.30 15.10
NFX 151218C00019000 C 12/18/15 19.0 12.40 14.10
NFX 151218C00020000 C 12/18/15 20.0 11.50 13.30
NFX 151218C00021000 C 12/18/15 21.0 10.60 11.80
NFX 151218C00022000 C 12/18/15 22.0 9.70 11.00
NFX 151218C00023000 C 12/18/15 23.0 8.90 10.00
NFX 151218C00024000 C 12/18/15 24.0 8.10 9.20
NFX 151218C00025000 C 12/18/15 25.0 7.60 8.30
NFX 151218C00026000 C 12/18/15 26.0 6.80 7.90
NFX 151218C00027000 C 12/18/15 27.0 6.10 7.20
NFX 151218C00028000 C 12/18/15 28.0 5.10 6.30
NFX 151218C00029000 C 12/18/15 29.0 4.20 5.80
NFX 151218C00030000 C 12/18/15 30.0 3.70 5.10
NFX 151218C00031000 C 12/18/15 31.0 3.40 4.40
NFX 151218C00032000 C 12/18/15 32.0 3.00 3.80
NFX 151218C00033000 C 12/18/15 33.0 2.30 3.40
NFX 151218C00034000 C 12/18/15 34.0 2.00 3.10
NFX 151218C00035000 C 12/18/15 35.0 2.10 2.40
NFX 151218C00036000 C 12/18/15 36.0 1.75 2.20
NFX 151218C00037000 C 12/18/15 37.0 1.45 1.85
NFX 151218C00038000 C 12/18/15 38.0 1.20 1.60
NFX 151218C00039000 C 12/18/15 39.0 1.00 1.35
NFX 151218C00040000 C 12/18/15 40.0 0.60 1.10
NFX 151218C00041000 C 12/18/15 41.0 0.45 0.95
NFX 151218C00042000 C 12/18/15 42.0 0.35 0.80
NFX 151218C00043000 C 12/18/15 43.0 0.20 0.65
NFX 151218C00044000 C 12/18/15 44.0 0.15 0.60
NFX 151218C00045000 C 12/18/15 45.0 0.10 0.55
NFX 151218C00046000 C 12/18/15 46.0 0.05 0.50
NFX 151218C00047000 C 12/18/15 47.0 0.05 0.45
NFX 151218C00048000 C 12/18/15 48.0 0.05 0.45
NFX 151218C00049000 C 12/18/15 49.0 0.05 0.45
NFX 151218C00050000 C 12/18/15 50.0 0.05 0.40
NFX 151218C00055000 C 12/18/15 55.0 0.00 0.35
NFX 151218P00016000 P 12/18/15 16.0 0.05 0.55
NFX 151218P00017000 P 12/18/15 17.0 0.15 0.60
NFX 151218P00018000 P 12/18/15 18.0 0.25 0.65
NFX 151218P00019000 P 12/18/15 19.0 0.35 0.75
NFX 151218P00020000 P 12/18/15 20.0 0.45 0.80
NFX 151218P00021000 P 12/18/15 21.0 0.55 0.95
NFX 151218P00022000 P 12/18/15 22.0 0.70 1.10
NFX 151218P00023000 P 12/18/15 23.0 0.80 1.30
NFX 151218P00024000 P 12/18/15 24.0 1.00 1.55
NFX 151218P00025000 P 12/18/15 25.0 1.20 1.80
NFX 151218P00026000 P 12/18/15 26.0 1.40 2.10
NFX 151218P00027000 P 12/18/15 27.0 1.65 2.45
NFX 151218P00028000 P 12/18/15 28.0 1.90 2.65
NFX 151218P00029000 P 12/18/15 29.0 2.25 2.85
NFX 151218P00030000 P 12/18/15 30.0 2.60 3.30
NFX 151218P00031000 P 12/18/15 31.0 3.20 3.70
NFX 151218P00032000 P 12/18/15 32.0 3.90 4.00
NFX 151218P00033000 P 12/18/15 33.0 3.90 4.90
NFX 151218P00034000 P 12/18/15 34.0 4.90 5.50
NFX 151218P00035000 P 12/18/15 35.0 5.10 6.20
NFX 151218P00036000 P 12/18/15 36.0 5.70 7.50
NFX 151218P00037000 P 12/18/15 37.0 6.40 7.60
NFX 151218P00038000 P 12/18/15 38.0 7.20 8.40
NFX 151218P00039000 P 12/18/15 39.0 8.00 9.20
NFX 151218P00040000 P 12/18/15 40.0 8.50 9.70
NFX 151218P00041000 P 12/18/15 41.0 9.40 10.70
NFX 151218P00042000 P 12/18/15 42.0 10.20 11.70
NFX 151218P00043000 P 12/18/15 43.0 11.40 12.60
NFX 151218P00044000 P 12/18/15 44.0 12.30 13.50
NFX 151218P00045000 P 12/18/15 45.0 13.20 14.60
NFX 151218P00046000 P 12/18/15 46.0 14.20 15.60
NFX 151218P00047000 P 12/18/15 47.0 15.10 16.60
NFX 151218P00048000 P 12/18/15 48.0 16.10 17.90
NFX 151218P00049000 P 12/18/15 49.0 17.00 18.90
NFX 151218P00050000 P 12/18/15 50.0 18.00 19.90
NFX 151218P00055000 P 12/18/15 55.0 23.00 24.90
NFX 160115C00013000 C 01/15/16 13.0 18.10 19.70
NFX 160115C00015000 C 01/15/16 15.0 16.20 17.70
NFX 160115C00016000 C 01/15/16 16.0 15.30 17.10
NFX 160115C00017000 C 01/15/16 17.0 14.30 15.50
NFX 160115C00018000 C 01/15/16 18.0 13.40 14.60
NFX 160115C00019000 C 01/15/16 19.0 12.50 13.70
NFX 160115C00020000 C 01/15/16 20.0 11.70 12.80
NFX 160115C00021000 C 01/15/16 21.0 10.80 11.90
NFX 160115C00022000 C 01/15/16 22.0 10.00 11.10
NFX 160115C00023000 C 01/15/16 23.0 9.10 10.30
NFX 160115C00024000 C 01/15/16 24.0 8.40 9.50
NFX 160115C00025000 C 01/15/16 25.0 7.80 8.90
NFX 160115C00026000 C 01/15/16 26.0 7.10 8.20
NFX 160115C00027000 C 01/15/16 27.0 6.20 7.40
NFX 160115C00028000 C 01/15/16 28.0 5.10 6.80
NFX 160115C00029000 C 01/15/16 29.0 4.60 6.10
NFX 160115C00030000 C 01/15/16 30.0 4.00 5.50
NFX 160115C00031000 C 01/15/16 31.0 3.50 4.80
NFX 160115C00032000 C 01/15/16 32.0 3.60 4.10
NFX 160115C00033000 C 01/15/16 33.0 2.65 3.80
NFX 160115C00034000 C 01/15/16 34.0 2.25 3.40
NFX 160115C00035000 C 01/15/16 35.0 2.45 2.85
NFX 160115C00036000 C 01/15/16 36.0 2.05 2.65
NFX 160115C00037000 C 01/15/16 37.0 1.50 2.30
NFX 160115C00038000 C 01/15/16 38.0 1.30 1.95
NFX 160115C00039000 C 01/15/16 39.0 1.10 1.70
NFX 160115C00040000 C 01/15/16 40.0 0.95 1.45
NFX 160115C00041000 C 01/15/16 41.0 0.90 1.20
NFX 160115C00042000 C 01/15/16 42.0 0.65 1.05
NFX 160115C00043000 C 01/15/16 43.0 0.55 0.90
NFX 160115C00044000 C 01/15/16 44.0 0.45 0.75
NFX 160115C00045000 C 01/15/16 45.0 0.35 0.70
NFX 160115C00046000 C 01/15/16 46.0 0.20 0.60
NFX 160115C00047000 C 01/15/16 47.0 0.20 0.55
NFX 160115C00048000 C 01/15/16 48.0 0.15 0.50
NFX 160115C00049000 C 01/15/16 49.0 0.10 0.45
NFX 160115C00050000 C 01/15/16 50.0 0.05 0.50
NFX 160115C00055000 C 01/15/16 55.0 0.00 0.25
NFX 160115C00060000 C 01/15/16 60.0 0.00 0.35
NFX 160115C00065000 C 01/15/16 65.0 0.00 0.35
NFX 160115P00013000 P 01/15/16 13.0 0.05 0.45
NFX 160115P00015000 P 01/15/16 15.0 0.10 0.50
NFX 160115P00016000 P 01/15/16 16.0 0.15 0.55
NFX 160115P00017000 P 01/15/16 17.0 0.25 0.65
NFX 160115P00018000 P 01/15/16 18.0 0.35 0.75
NFX 160115P00019000 P 01/15/16 19.0 0.45 0.90
NFX 160115P00020000 P 01/15/16 20.0 0.55 1.00
NFX 160115P00021000 P 01/15/16 21.0 0.70 1.15
NFX 160115P00022000 P 01/15/16 22.0 0.85 1.35
NFX 160115P00023000 P 01/15/16 23.0 1.00 1.55
NFX 160115P00024000 P 01/15/16 24.0 1.20 1.80
NFX 160115P00025000 P 01/15/16 25.0 1.45 2.05
NFX 160115P00026000 P 01/15/16 26.0 1.65 2.40
NFX 160115P00027000 P 01/15/16 27.0 1.90 2.75
NFX 160115P00028000 P 01/15/16 28.0 2.25 2.90
NFX 160115P00029000 P 01/15/16 29.0 2.55 3.20
NFX 160115P00030000 P 01/15/16 30.0 2.90 3.70
NFX 160115P00031000 P 01/15/16 31.0 3.30 4.10
NFX 160115P00032000 P 01/15/16 32.0 3.80 4.70
NFX 160115P00033000 P 01/15/16 33.0 4.30 5.10
NFX 160115P00034000 P 01/15/16 34.0 4.80 5.80
NFX 160115P00035000 P 01/15/16 35.0 5.40 6.40
NFX 160115P00036000 P 01/15/16 36.0 6.10 7.30
NFX 160115P00037000 P 01/15/16 37.0 6.80 8.10
NFX 160115P00038000 P 01/15/16 38.0 7.40 9.30
NFX 160115P00039000 P 01/15/16 39.0 8.30 9.50
NFX 160115P00040000 P 01/15/16 40.0 9.30 10.00
NFX 160115P00041000 P 01/15/16 41.0 9.70 10.80
NFX 160115P00042000 P 01/15/16 42.0 10.70 11.70
NFX 160115P00043000 P 01/15/16 43.0 11.70 12.60
NFX 160115P00044000 P 01/15/16 44.0 12.50 13.60
NFX 160115P00045000 P 01/15/16 45.0 13.40 14.60
NFX 160115P00046000 P 01/15/16 46.0 14.30 15.50
NFX 160115P00047000 P 01/15/16 47.0 15.20 16.60
NFX 160115P00048000 P 01/15/16 48.0 16.20 17.60
NFX 160115P00049000 P 01/15/16 49.0 17.10 18.60
NFX 160115P00050000 P 01/15/16 50.0 18.10 19.30
NFX 160115P00055000 P 01/15/16 55.0 22.50 25.00
NFX 160115P00060000 P 01/15/16 60.0 28.00 30.00
NFX 160115P00065000 P 01/15/16 65.0 32.60 35.10
NFX 160318C00016000 C 03/18/16 16.0 15.50 16.90
NFX 160318C00017000 C 03/18/16 17.0 14.60 16.30
NFX 160318C00018000 C 03/18/16 18.0 13.70 15.10
NFX 160318C00019000 C 03/18/16 19.0 12.80 14.00
NFX 160318C00020000 C 03/18/16 20.0 12.00 13.20
NFX 160318C00021000 C 03/18/16 21.0 11.10 12.50
NFX 160318C00022000 C 03/18/16 22.0 10.30 11.60
NFX 160318C00023000 C 03/18/16 23.0 8.90 10.90
NFX 160318C00024000 C 03/18/16 24.0 8.80 10.20
NFX 160318C00025000 C 03/18/16 25.0 8.10 9.40
NFX 160318C00026000 C 03/18/16 26.0 6.90 8.70
NFX 160318C00027000 C 03/18/16 27.0 6.30 8.00
NFX 160318C00028000 C 03/18/16 28.0 6.10 7.30
NFX 160318C00029000 C 03/18/16 29.0 5.10 6.70
NFX 160318C00030000 C 03/18/16 30.0 4.60 6.20
NFX 160318C00031000 C 03/18/16 31.0 4.40 5.70
NFX 160318C00032000 C 03/18/16 32.0 3.60 5.20
NFX 160318C00033000 C 03/18/16 33.0 3.20 4.60
NFX 160318C00034000 C 03/18/16 34.0 3.00 4.10
NFX 160318C00035000 C 03/18/16 35.0 2.70 3.70
NFX 160318C00036000 C 03/18/16 36.0 2.10 3.30
NFX 160318C00037000 C 03/18/16 37.0 2.10 2.95
NFX 160318C00038000 C 03/18/16 38.0 1.80 2.60
NFX 160318C00039000 C 03/18/16 39.0 1.40 2.30
NFX 160318C00040000 C 03/18/16 40.0 1.25 2.05
NFX 160318C00041000 C 03/18/16 41.0 1.35 1.75
NFX 160318C00042000 C 03/18/16 42.0 0.95 1.55
NFX 160318C00043000 C 03/18/16 43.0 0.80 1.40
NFX 160318C00044000 C 03/18/16 44.0 0.70 1.20
NFX 160318C00045000 C 03/18/16 45.0 0.60 1.05
NFX 160318C00046000 C 03/18/16 46.0 0.45 0.90
NFX 160318C00047000 C 03/18/16 47.0 0.35 0.80
NFX 160318C00048000 C 03/18/16 48.0 0.30 0.75
NFX 160318C00049000 C 03/18/16 49.0 0.20 0.70
NFX 160318C00050000 C 03/18/16 50.0 0.20 0.65
NFX 160318P00016000 P 03/18/16 16.0 0.35 0.65
NFX 160318P00017000 P 03/18/16 17.0 0.45 0.80
NFX 160318P00018000 P 03/18/16 18.0 0.55 0.90
NFX 160318P00019000 P 03/18/16 19.0 0.70 1.05
NFX 160318P00020000 P 03/18/16 20.0 0.85 1.25
NFX 160318P00021000 P 03/18/16 21.0 1.00 1.45
NFX 160318P00022000 P 03/18/16 22.0 1.20 1.70
NFX 160318P00023000 P 03/18/16 23.0 1.40 1.95
NFX 160318P00024000 P 03/18/16 24.0 1.60 2.00
NFX 160318P00025000 P 03/18/16 25.0 1.85 2.60
NFX 160318P00026000 P 03/18/16 26.0 2.15 3.00
NFX 160318P00027000 P 03/18/16 27.0 2.45 3.40
NFX 160318P00028000 P 03/18/16 28.0 2.80 3.70
NFX 160318P00029000 P 03/18/16 29.0 3.10 4.10
NFX 160318P00030000 P 03/18/16 30.0 3.50 4.60
NFX 160318P00031000 P 03/18/16 31.0 3.90 5.10
NFX 160318P00032000 P 03/18/16 32.0 4.40 5.70
NFX 160318P00033000 P 03/18/16 33.0 5.00 6.20
NFX 160318P00034000 P 03/18/16 34.0 5.50 6.80
NFX 160318P00035000 P 03/18/16 35.0 6.00 7.50
NFX 160318P00036000 P 03/18/16 36.0 6.70 8.20
NFX 160318P00037000 P 03/18/16 37.0 7.30 9.10
NFX 160318P00038000 P 03/18/16 38.0 8.00 9.60
NFX 160318P00039000 P 03/18/16 39.0 8.80 10.30
NFX 160318P00040000 P 03/18/16 40.0 9.50 11.10
NFX 160318P00041000 P 03/18/16 41.0 10.30 11.80
NFX 160318P00042000 P 03/18/16 42.0 11.10 12.70
NFX 160318P00043000 P 03/18/16 43.0 12.00 13.40
NFX 160318P00044000 P 03/18/16 44.0 12.80 14.20
NFX 160318P00045000 P 03/18/16 45.0 13.70 15.10
NFX 160318P00046000 P 03/18/16 46.0 14.60 15.90
NFX 160318P00047000 P 03/18/16 47.0 15.50 16.80
NFX 160318P00048000 P 03/18/16 48.0 16.40 17.70
NFX 160318P00049000 P 03/18/16 49.0 17.30 19.10
NFX 160318P00050000 P 03/18/16 50.0 18.20 20.10
NFX 170120C00013000 C 01/20/17 13.0 17.70 20.50
NFX 170120C00015000 C 01/20/17 15.0 17.10 19.00
NFX 170120C00018000 C 01/20/17 18.0 13.70 16.30
NFX 170120C00020000 C 01/20/17 20.0 13.20 14.80
NFX 170120C00023000 C 01/20/17 23.0 10.20 12.70
NFX 170120C00025000 C 01/20/17 25.0 9.30 11.50
NFX 170120C00028000 C 01/20/17 28.0 8.30 9.70
NFX 170120C00030000 C 01/20/17 30.0 7.30 8.70
NFX 170120C00032000 C 01/20/17 32.0 5.80 7.70
NFX 170120C00035000 C 01/20/17 35.0 5.20 6.30
NFX 170120C00037000 C 01/20/17 37.0 4.00 5.50
NFX 170120C00040000 C 01/20/17 40.0 3.50 4.50
NFX 170120C00042000 C 01/20/17 42.0 3.00 4.10
NFX 170120C00045000 C 01/20/17 45.0 2.30 3.60
NFX 170120C00050000 C 01/20/17 50.0 1.45 2.25
NFX 170120C00055000 C 01/20/17 55.0 0.85 1.65
NFX 170120P00013000 P 01/20/17 13.0 0.50 1.35
NFX 170120P00015000 P 01/20/17 15.0 0.90 1.60
NFX 170120P00018000 P 01/20/17 18.0 1.55 2.30
NFX 170120P00020000 P 01/20/17 20.0 2.05 2.70
NFX 170120P00023000 P 01/20/17 23.0 2.90 3.90
NFX 170120P00025000 P 01/20/17 25.0 3.60 4.90
NFX 170120P00028000 P 01/20/17 28.0 4.80 6.00
NFX 170120P00030000 P 01/20/17 30.0 5.70 7.20
NFX 170120P00032000 P 01/20/17 32.0 6.70 8.30
NFX 170120P00035000 P 01/20/17 35.0 8.60 10.10
NFX 170120P00037000 P 01/20/17 37.0 9.70 11.50
NFX 170120P00040000 P 01/20/17 40.0 11.70 14.00
NFX 170120P00042000 P 01/20/17 42.0 13.10 15.60
NFX 170120P00045000 P 01/20/17 45.0 15.30 18.00
NFX 170120P00050000 P 01/20/17 50.0 19.40 21.80
NFX 170120P00055000 P 01/20/17 55.0 23.70 26.10

OPRA data is delayed 15 minutes.