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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 160819C00029000 C 08/19/16 29.0 12.20 14.50
NFX 160819C00030000 C 08/19/16 30.0 11.20 13.60
NFX 160819C00031000 C 08/19/16 31.0 10.20 12.60
NFX 160819C00032000 C 08/19/16 32.0 9.20 11.60
NFX 160819C00033000 C 08/19/16 33.0 8.20 10.80
NFX 160819C00034000 C 08/19/16 34.0 7.80 9.60
NFX 160819C00035000 C 08/19/16 35.0 6.70 8.70
NFX 160819C00036000 C 08/19/16 36.0 5.70 7.60
NFX 160819C00037000 C 08/19/16 37.0 4.70 6.90
NFX 160819C00038000 C 08/19/16 38.0 3.90 5.90
NFX 160819C00039000 C 08/19/16 39.0 3.30 4.90
NFX 160819C00040000 C 08/19/16 40.0 3.40 4.10
NFX 160819C00041000 C 08/19/16 41.0 3.00 3.30
NFX 160819C00042000 C 08/19/16 42.0 2.35 2.55
NFX 160819C00043000 C 08/19/16 43.0 1.75 1.95
NFX 160819C00044000 C 08/19/16 44.0 1.25 1.45
NFX 160819C00045000 C 08/19/16 45.0 0.85 1.05
NFX 160819C00046000 C 08/19/16 46.0 0.55 0.75
NFX 160819C00047000 C 08/19/16 47.0 0.35 0.50
NFX 160819C00048000 C 08/19/16 48.0 0.05 0.35
NFX 160819C00049000 C 08/19/16 49.0 0.05 0.30
NFX 160819C00050000 C 08/19/16 50.0 0.00 0.25
NFX 160819C00055000 C 08/19/16 55.0 0.00 0.20
NFX 160819P00029000 P 08/19/16 29.0 0.00 0.25
NFX 160819P00030000 P 08/19/16 30.0 0.00 0.25
NFX 160819P00031000 P 08/19/16 31.0 0.00 0.25
NFX 160819P00032000 P 08/19/16 32.0 0.00 0.35
NFX 160819P00033000 P 08/19/16 33.0 0.00 0.30
NFX 160819P00034000 P 08/19/16 34.0 0.00 0.35
NFX 160819P00035000 P 08/19/16 35.0 0.00 0.40
NFX 160819P00036000 P 08/19/16 36.0 0.05 0.55
NFX 160819P00037000 P 08/19/16 37.0 0.15 0.50
NFX 160819P00038000 P 08/19/16 38.0 0.25 0.70
NFX 160819P00039000 P 08/19/16 39.0 0.35 0.75
NFX 160819P00040000 P 08/19/16 40.0 0.55 0.75
NFX 160819P00041000 P 08/19/16 41.0 0.80 1.00
NFX 160819P00042000 P 08/19/16 42.0 1.10 1.35
NFX 160819P00043000 P 08/19/16 43.0 1.50 1.75
NFX 160819P00044000 P 08/19/16 44.0 2.00 2.25
NFX 160819P00045000 P 08/19/16 45.0 2.55 2.85
NFX 160819P00046000 P 08/19/16 46.0 3.20 3.60
NFX 160819P00047000 P 08/19/16 47.0 4.00 4.60
NFX 160819P00048000 P 08/19/16 48.0 4.80 6.60
NFX 160819P00049000 P 08/19/16 49.0 5.60 6.30
NFX 160819P00050000 P 08/19/16 50.0 6.60 8.80
NFX 160819P00055000 P 08/19/16 55.0 11.40 13.90
NFX 160916C00012000 C 09/16/16 12.0 29.10 31.70
NFX 160916C00013000 C 09/16/16 13.0 28.10 30.60
NFX 160916C00014000 C 09/16/16 14.0 27.10 29.60
NFX 160916C00015000 C 09/16/16 15.0 26.10 28.60
NFX 160916C00016000 C 09/16/16 16.0 25.10 27.60
NFX 160916C00017000 C 09/16/16 17.0 24.10 26.60
NFX 160916C00018000 C 09/16/16 18.0 23.10 25.60
NFX 160916C00019000 C 09/16/16 19.0 22.20 24.70
NFX 160916C00020000 C 09/16/16 20.0 21.20 23.70
NFX 160916C00021000 C 09/16/16 21.0 20.20 22.70
NFX 160916C00022000 C 09/16/16 22.0 19.20 21.70
NFX 160916C00023000 C 09/16/16 23.0 18.20 21.00
NFX 160916C00024000 C 09/16/16 24.0 17.20 19.60
NFX 160916C00025000 C 09/16/16 25.0 16.20 18.60
NFX 160916C00026000 C 09/16/16 26.0 15.20 18.00
NFX 160916C00027000 C 09/16/16 27.0 14.20 16.60
NFX 160916C00028000 C 09/16/16 28.0 13.30 15.90
NFX 160916C00029000 C 09/16/16 29.0 12.30 14.80
NFX 160916C00030000 C 09/16/16 30.0 11.40 13.60
NFX 160916C00031000 C 09/16/16 31.0 10.50 12.80
NFX 160916C00032000 C 09/16/16 32.0 9.50 11.80
NFX 160916C00033000 C 09/16/16 33.0 8.50 10.70
NFX 160916C00034000 C 09/16/16 34.0 7.70 9.80
NFX 160916C00035000 C 09/16/16 35.0 6.80 8.90
NFX 160916C00036000 C 09/16/16 36.0 6.10 8.00
NFX 160916C00037000 C 09/16/16 37.0 5.20 7.10
NFX 160916C00038000 C 09/16/16 38.0 5.10 6.30
NFX 160916C00039000 C 09/16/16 39.0 4.90 5.50
NFX 160916C00040000 C 09/16/16 40.0 4.30 4.70
NFX 160916C00041000 C 09/16/16 41.0 3.60 4.00
NFX 160916C00042000 C 09/16/16 42.0 3.00 3.30
NFX 160916C00043000 C 09/16/16 43.0 2.40 2.70
NFX 160916C00044000 C 09/16/16 44.0 2.10 2.25
NFX 160916C00045000 C 09/16/16 45.0 1.65 1.80
NFX 160916C00046000 C 09/16/16 46.0 1.10 1.40
NFX 160916C00047000 C 09/16/16 47.0 0.80 1.10
NFX 160916C00048000 C 09/16/16 48.0 0.60 0.85
NFX 160916C00049000 C 09/16/16 49.0 0.45 0.65
NFX 160916C00050000 C 09/16/16 50.0 0.10 0.45
NFX 160916C00055000 C 09/16/16 55.0 0.00 0.35
NFX 160916P00012000 P 09/16/16 12.0 0.00 0.05
NFX 160916P00013000 P 09/16/16 13.0 0.00 0.05
NFX 160916P00014000 P 09/16/16 14.0 0.00 0.05
NFX 160916P00015000 P 09/16/16 15.0 0.00 0.05
NFX 160916P00016000 P 09/16/16 16.0 0.00 0.05
NFX 160916P00017000 P 09/16/16 17.0 0.00 0.05
NFX 160916P00018000 P 09/16/16 18.0 0.00 0.05
NFX 160916P00019000 P 09/16/16 19.0 0.00 0.10
NFX 160916P00020000 P 09/16/16 20.0 0.00 0.15
NFX 160916P00021000 P 09/16/16 21.0 0.00 0.15
NFX 160916P00022000 P 09/16/16 22.0 0.00 0.20
NFX 160916P00023000 P 09/16/16 23.0 0.00 0.25
NFX 160916P00024000 P 09/16/16 24.0 0.00 0.30
NFX 160916P00025000 P 09/16/16 25.0 0.00 0.30
NFX 160916P00026000 P 09/16/16 26.0 0.00 0.25
NFX 160916P00027000 P 09/16/16 27.0 0.00 0.35
NFX 160916P00028000 P 09/16/16 28.0 0.00 0.30
NFX 160916P00029000 P 09/16/16 29.0 0.00 0.30
NFX 160916P00030000 P 09/16/16 30.0 0.00 0.50
NFX 160916P00031000 P 09/16/16 31.0 0.05 0.40
NFX 160916P00032000 P 09/16/16 32.0 0.05 0.55
NFX 160916P00033000 P 09/16/16 33.0 0.15 0.55
NFX 160916P00034000 P 09/16/16 34.0 0.20 0.65
NFX 160916P00035000 P 09/16/16 35.0 0.30 0.65
NFX 160916P00036000 P 09/16/16 36.0 0.40 0.95
NFX 160916P00037000 P 09/16/16 37.0 0.55 0.95
NFX 160916P00038000 P 09/16/16 38.0 0.70 0.90
NFX 160916P00039000 P 09/16/16 39.0 0.90 1.10
NFX 160916P00040000 P 09/16/16 40.0 1.15 1.35
NFX 160916P00041000 P 09/16/16 41.0 1.45 1.65
NFX 160916P00042000 P 09/16/16 42.0 1.80 2.05
NFX 160916P00043000 P 09/16/16 43.0 2.25 2.45
NFX 160916P00044000 P 09/16/16 44.0 2.75 2.95
NFX 160916P00045000 P 09/16/16 45.0 3.20 3.60
NFX 160916P00046000 P 09/16/16 46.0 3.90 4.20
NFX 160916P00047000 P 09/16/16 47.0 4.50 4.90
NFX 160916P00048000 P 09/16/16 48.0 5.30 7.10
NFX 160916P00049000 P 09/16/16 49.0 6.10 8.00
NFX 160916P00050000 P 09/16/16 50.0 6.90 8.60
NFX 160916P00055000 P 09/16/16 55.0 11.40 13.90
NFX 161216C00018000 C 12/16/16 18.0 23.20 25.70
NFX 161216C00019000 C 12/16/16 19.0 22.30 24.90
NFX 161216C00020000 C 12/16/16 20.0 21.30 23.80
NFX 161216C00021000 C 12/16/16 21.0 20.30 22.80
NFX 161216C00022000 C 12/16/16 22.0 19.30 22.00
NFX 161216C00023000 C 12/16/16 23.0 18.40 20.90
NFX 161216C00024000 C 12/16/16 24.0 17.50 20.10
NFX 161216C00025000 C 12/16/16 25.0 16.30 19.00
NFX 161216C00026000 C 12/16/16 26.0 15.60 18.20
NFX 161216C00027000 C 12/16/16 27.0 14.70 17.00
NFX 161216C00028000 C 12/16/16 28.0 13.80 16.20
NFX 161216C00029000 C 12/16/16 29.0 12.90 15.50
NFX 161216C00030000 C 12/16/16 30.0 12.00 14.40
NFX 161216C00031000 C 12/16/16 31.0 10.90 13.50
NFX 161216C00032000 C 12/16/16 32.0 10.00 12.70
NFX 161216C00033000 C 12/16/16 33.0 9.40 11.60
NFX 161216C00034000 C 12/16/16 34.0 8.90 10.80
NFX 161216C00035000 C 12/16/16 35.0 8.00 10.20
NFX 161216C00036000 C 12/16/16 36.0 7.30 9.30
NFX 161216C00037000 C 12/16/16 37.0 7.50 8.40
NFX 161216C00038000 C 12/16/16 38.0 7.20 7.70
NFX 161216C00039000 C 12/16/16 39.0 6.40 7.00
NFX 161216C00040000 C 12/16/16 40.0 5.80 6.30
NFX 161216C00041000 C 12/16/16 41.0 5.10 5.70
NFX 161216C00042000 C 12/16/16 42.0 4.50 5.10
NFX 161216C00043000 C 12/16/16 43.0 4.00 4.60
NFX 161216C00044000 C 12/16/16 44.0 3.50 4.10
NFX 161216C00045000 C 12/16/16 45.0 3.00 3.60
NFX 161216C00046000 C 12/16/16 46.0 2.65 3.20
NFX 161216C00047000 C 12/16/16 47.0 2.30 2.75
NFX 161216C00048000 C 12/16/16 48.0 2.00 2.45
NFX 161216C00049000 C 12/16/16 49.0 1.75 2.10
NFX 161216C00050000 C 12/16/16 50.0 1.45 1.80
NFX 161216C00055000 C 12/16/16 55.0 0.40 0.90
NFX 161216C00060000 C 12/16/16 60.0 0.05 0.55
NFX 161216C00065000 C 12/16/16 65.0 0.00 0.45
NFX 161216P00018000 P 12/16/16 18.0 0.00 0.50
NFX 161216P00019000 P 12/16/16 19.0 0.00 0.50
NFX 161216P00020000 P 12/16/16 20.0 0.00 0.50
NFX 161216P00021000 P 12/16/16 21.0 0.05 0.50
NFX 161216P00022000 P 12/16/16 22.0 0.05 0.50
NFX 161216P00023000 P 12/16/16 23.0 0.05 0.30
NFX 161216P00024000 P 12/16/16 24.0 0.10 0.55
NFX 161216P00025000 P 12/16/16 25.0 0.15 0.60
NFX 161216P00026000 P 12/16/16 26.0 0.20 0.50
NFX 161216P00027000 P 12/16/16 27.0 0.30 0.80
NFX 161216P00028000 P 12/16/16 28.0 0.40 0.85
NFX 161216P00029000 P 12/16/16 29.0 0.45 0.95
NFX 161216P00030000 P 12/16/16 30.0 0.55 1.05
NFX 161216P00031000 P 12/16/16 31.0 0.70 1.20
NFX 161216P00032000 P 12/16/16 32.0 0.80 1.40
NFX 161216P00033000 P 12/16/16 33.0 0.95 1.55
NFX 161216P00034000 P 12/16/16 34.0 1.15 1.80
NFX 161216P00035000 P 12/16/16 35.0 1.30 1.85
NFX 161216P00036000 P 12/16/16 36.0 1.55 1.85
NFX 161216P00037000 P 12/16/16 37.0 1.75 2.05
NFX 161216P00038000 P 12/16/16 38.0 2.05 2.30
NFX 161216P00039000 P 12/16/16 39.0 2.35 2.65
NFX 161216P00040000 P 12/16/16 40.0 2.60 2.95
NFX 161216P00041000 P 12/16/16 41.0 3.00 3.40
NFX 161216P00042000 P 12/16/16 42.0 3.50 3.80
NFX 161216P00043000 P 12/16/16 43.0 3.90 4.30
NFX 161216P00044000 P 12/16/16 44.0 4.40 4.80
NFX 161216P00045000 P 12/16/16 45.0 5.00 5.30
NFX 161216P00046000 P 12/16/16 46.0 5.50 5.90
NFX 161216P00047000 P 12/16/16 47.0 6.10 6.50
NFX 161216P00048000 P 12/16/16 48.0 6.80 7.20
NFX 161216P00049000 P 12/16/16 49.0 7.50 7.80
NFX 161216P00050000 P 12/16/16 50.0 8.10 8.80
NFX 161216P00055000 P 12/16/16 55.0 12.20 14.30
NFX 161216P00060000 P 12/16/16 60.0 16.70 19.00
NFX 161216P00065000 P 12/16/16 65.0 21.40 23.90
NFX 170120C00013000 C 01/20/17 13.0 28.10 30.80
NFX 170120C00015000 C 01/20/17 15.0 26.20 28.90
NFX 170120C00018000 C 01/20/17 18.0 23.30 25.80
NFX 170120C00019000 C 01/20/17 19.0 22.30 24.80
NFX 170120C00020000 C 01/20/17 20.0 21.40 24.20
NFX 170120C00021000 C 01/20/17 21.0 20.40 22.90
NFX 170120C00022000 C 01/20/17 22.0 19.40 22.00
NFX 170120C00023000 C 01/20/17 23.0 18.50 20.90
NFX 170120C00024000 C 01/20/17 24.0 17.60 20.10
NFX 170120C00025000 C 01/20/17 25.0 16.70 19.00
NFX 170120C00026000 C 01/20/17 26.0 15.80 18.20
NFX 170120C00027000 C 01/20/17 27.0 14.90 17.10
NFX 170120C00028000 C 01/20/17 28.0 14.00 16.40
NFX 170120C00029000 C 01/20/17 29.0 13.10 15.50
NFX 170120C00030000 C 01/20/17 30.0 12.20 14.40
NFX 170120C00031000 C 01/20/17 31.0 11.10 13.70
NFX 170120C00032000 C 01/20/17 32.0 10.70 12.70
NFX 170120C00033000 C 01/20/17 33.0 9.70 12.80
NFX 170120C00034000 C 01/20/17 34.0 8.90 11.30
NFX 170120C00035000 C 01/20/17 35.0 8.40 10.40
NFX 170120C00036000 C 01/20/17 36.0 7.60 9.60
NFX 170120C00037000 C 01/20/17 37.0 7.10 8.80
NFX 170120C00038000 C 01/20/17 38.0 7.50 8.10
NFX 170120C00039000 C 01/20/17 39.0 6.80 7.40
NFX 170120C00040000 C 01/20/17 40.0 6.10 6.80
NFX 170120C00041000 C 01/20/17 41.0 5.80 6.10
NFX 170120C00042000 C 01/20/17 42.0 5.20 5.60
NFX 170120C00043000 C 01/20/17 43.0 4.70 5.00
NFX 170120C00044000 C 01/20/17 44.0 4.20 4.60
NFX 170120C00045000 C 01/20/17 45.0 3.70 4.10
NFX 170120C00046000 C 01/20/17 46.0 3.30 3.60
NFX 170120C00047000 C 01/20/17 47.0 2.90 3.30
NFX 170120C00048000 C 01/20/17 48.0 2.55 2.90
NFX 170120C00049000 C 01/20/17 49.0 2.25 2.60
NFX 170120C00050000 C 01/20/17 50.0 1.70 2.20
NFX 170120C00055000 C 01/20/17 55.0 0.75 1.15
NFX 170120C00060000 C 01/20/17 60.0 0.20 0.70
NFX 170120C00065000 C 01/20/17 65.0 0.00 0.50
NFX 170120P00013000 P 01/20/17 13.0 0.00 0.30
NFX 170120P00015000 P 01/20/17 15.0 0.00 0.50
NFX 170120P00018000 P 01/20/17 18.0 0.00 0.50
NFX 170120P00019000 P 01/20/17 19.0 0.00 0.50
NFX 170120P00020000 P 01/20/17 20.0 0.00 0.50
NFX 170120P00021000 P 01/20/17 21.0 0.05 0.50
NFX 170120P00022000 P 01/20/17 22.0 0.05 0.55
NFX 170120P00023000 P 01/20/17 23.0 0.15 0.65
NFX 170120P00024000 P 01/20/17 24.0 0.20 0.70
NFX 170120P00025000 P 01/20/17 25.0 0.25 0.70
NFX 170120P00026000 P 01/20/17 26.0 0.35 0.85
NFX 170120P00027000 P 01/20/17 27.0 0.45 0.95
NFX 170120P00028000 P 01/20/17 28.0 0.55 1.05
NFX 170120P00029000 P 01/20/17 29.0 0.70 1.15
NFX 170120P00030000 P 01/20/17 30.0 0.80 1.20
NFX 170120P00031000 P 01/20/17 31.0 0.90 1.45
NFX 170120P00032000 P 01/20/17 32.0 1.05 1.55
NFX 170120P00033000 P 01/20/17 33.0 1.25 1.85
NFX 170120P00034000 P 01/20/17 34.0 1.40 2.05
NFX 170120P00035000 P 01/20/17 35.0 1.50 2.10
NFX 170120P00036000 P 01/20/17 36.0 1.80 2.10
NFX 170120P00037000 P 01/20/17 37.0 2.05 2.45
NFX 170120P00038000 P 01/20/17 38.0 2.40 2.70
NFX 170120P00039000 P 01/20/17 39.0 2.70 3.10
NFX 170120P00040000 P 01/20/17 40.0 3.00 3.40
NFX 170120P00041000 P 01/20/17 41.0 3.50 3.80
NFX 170120P00042000 P 01/20/17 42.0 3.90 4.30
NFX 170120P00043000 P 01/20/17 43.0 4.30 4.70
NFX 170120P00044000 P 01/20/17 44.0 4.80 5.20
NFX 170120P00045000 P 01/20/17 45.0 5.40 5.80
NFX 170120P00046000 P 01/20/17 46.0 5.90 6.30
NFX 170120P00047000 P 01/20/17 47.0 6.50 7.00
NFX 170120P00048000 P 01/20/17 48.0 7.20 7.60
NFX 170120P00049000 P 01/20/17 49.0 7.70 8.30
NFX 170120P00050000 P 01/20/17 50.0 8.50 9.30
NFX 170120P00055000 P 01/20/17 55.0 12.40 13.90
NFX 170120P00060000 P 01/20/17 60.0 16.70 19.10
NFX 170120P00065000 P 01/20/17 65.0 21.50 23.90
NFX 170317C00023000 C 03/17/17 23.0 18.80 21.40
NFX 170317C00024000 C 03/17/17 24.0 18.00 20.20
NFX 170317C00025000 C 03/17/17 25.0 17.10 19.70
NFX 170317C00026000 C 03/17/17 26.0 16.10 18.30
NFX 170317C00027000 C 03/17/17 27.0 15.30 17.50
NFX 170317C00028000 C 03/17/17 28.0 14.50 16.90
NFX 170317C00029000 C 03/17/17 29.0 13.70 15.80
NFX 170317C00030000 C 03/17/17 30.0 12.80 14.90
NFX 170317C00031000 C 03/17/17 31.0 12.00 14.20
NFX 170317C00032000 C 03/17/17 32.0 11.30 13.30
NFX 170317C00033000 C 03/17/17 33.0 10.50 12.50
NFX 170317C00034000 C 03/17/17 34.0 9.70 11.70
NFX 170317C00035000 C 03/17/17 35.0 9.00 10.90
NFX 170317C00036000 C 03/17/17 36.0 8.30 10.20
NFX 170317C00037000 C 03/17/17 37.0 7.70 9.50
NFX 170317C00038000 C 03/17/17 38.0 7.10 8.80
NFX 170317C00039000 C 03/17/17 39.0 6.60 8.20
NFX 170317C00040000 C 03/17/17 40.0 6.50 7.50
NFX 170317C00041000 C 03/17/17 41.0 6.10 6.80
NFX 170317C00042000 C 03/17/17 42.0 5.50 6.30
NFX 170317C00043000 C 03/17/17 43.0 5.00 5.70
NFX 170317C00044000 C 03/17/17 44.0 4.50 5.30
NFX 170317C00045000 C 03/17/17 45.0 4.10 4.80
NFX 170317C00046000 C 03/17/17 46.0 3.60 4.40
NFX 170317C00047000 C 03/17/17 47.0 3.20 4.00
NFX 170317C00048000 C 03/17/17 48.0 2.90 3.60
NFX 170317C00049000 C 03/17/17 49.0 2.60 3.30
NFX 170317C00050000 C 03/17/17 50.0 2.30 3.00
NFX 170317C00055000 C 03/17/17 55.0 1.20 1.80
NFX 170317C00060000 C 03/17/17 60.0 0.60 0.90
NFX 170317C00065000 C 03/17/17 65.0 0.25 0.65
NFX 170317P00023000 P 03/17/17 23.0 0.35 0.85
NFX 170317P00024000 P 03/17/17 24.0 0.45 0.90
NFX 170317P00025000 P 03/17/17 25.0 0.50 1.00
NFX 170317P00026000 P 03/17/17 26.0 0.60 1.15
NFX 170317P00027000 P 03/17/17 27.0 0.75 1.25
NFX 170317P00028000 P 03/17/17 28.0 0.85 1.40
NFX 170317P00029000 P 03/17/17 29.0 0.95 1.55
NFX 170317P00030000 P 03/17/17 30.0 1.15 1.75
NFX 170317P00031000 P 03/17/17 31.0 1.25 1.95
NFX 170317P00032000 P 03/17/17 32.0 1.50 2.15
NFX 170317P00033000 P 03/17/17 33.0 1.65 2.35
NFX 170317P00034000 P 03/17/17 34.0 1.90 2.45
NFX 170317P00035000 P 03/17/17 35.0 2.15 2.50
NFX 170317P00036000 P 03/17/17 36.0 2.30 2.75
NFX 170317P00037000 P 03/17/17 37.0 2.65 3.10
NFX 170317P00038000 P 03/17/17 38.0 3.00 3.40
NFX 170317P00039000 P 03/17/17 39.0 3.40 3.80
NFX 170317P00040000 P 03/17/17 40.0 3.70 4.20
NFX 170317P00041000 P 03/17/17 41.0 4.20 4.60
NFX 170317P00042000 P 03/17/17 42.0 4.60 5.00
NFX 170317P00043000 P 03/17/17 43.0 5.10 5.50
NFX 170317P00044000 P 03/17/17 44.0 5.60 6.00
NFX 170317P00045000 P 03/17/17 45.0 6.10 6.60
NFX 170317P00046000 P 03/17/17 46.0 6.70 7.10
NFX 170317P00047000 P 03/17/17 47.0 7.30 7.70
NFX 170317P00048000 P 03/17/17 48.0 7.90 8.40
NFX 170317P00049000 P 03/17/17 49.0 8.40 10.20
NFX 170317P00050000 P 03/17/17 50.0 9.10 10.90
NFX 170317P00055000 P 03/17/17 55.0 12.70 15.10
NFX 170317P00060000 P 03/17/17 60.0 17.00 18.70
NFX 170317P00065000 P 03/17/17 65.0 21.60 24.00
NFX 180119C00013000 C 01/19/18 13.0 28.30 31.60
NFX 180119C00015000 C 01/19/18 15.0 26.50 29.60
NFX 180119C00018000 C 01/19/18 18.0 23.70 27.40
NFX 180119C00020000 C 01/19/18 20.0 22.10 25.30
NFX 180119C00023000 C 01/19/18 23.0 19.50 22.40
NFX 180119C00025000 C 01/19/18 25.0 17.90 20.70
NFX 180119C00028000 C 01/19/18 28.0 15.70 18.50
NFX 180119C00030000 C 01/19/18 30.0 14.30 17.10
NFX 180119C00033000 C 01/19/18 33.0 12.30 14.90
NFX 180119C00035000 C 01/19/18 35.0 11.00 13.50
NFX 180119C00037000 C 01/19/18 37.0 10.10 12.30
NFX 180119C00040000 C 01/19/18 40.0 8.90 10.70
NFX 180119C00042000 C 01/19/18 42.0 7.90 9.80
NFX 180119C00045000 C 01/19/18 45.0 6.60 8.30
NFX 180119C00047000 C 01/19/18 47.0 5.80 7.30
NFX 180119C00050000 C 01/19/18 50.0 5.00 6.30
NFX 180119C00055000 C 01/19/18 55.0 3.50 4.80
NFX 180119C00060000 C 01/19/18 60.0 2.40 3.60
NFX 180119C00065000 C 01/19/18 65.0 1.85 2.70
NFX 180119P00013000 P 01/19/18 13.0 0.00 1.00
NFX 180119P00015000 P 01/19/18 15.0 0.10 1.10
NFX 180119P00018000 P 01/19/18 18.0 0.40 1.40
NFX 180119P00020000 P 01/19/18 20.0 0.70 1.70
NFX 180119P00023000 P 01/19/18 23.0 1.20 2.20
NFX 180119P00025000 P 01/19/18 25.0 1.60 2.35
NFX 180119P00028000 P 01/19/18 28.0 2.00 3.60
NFX 180119P00030000 P 01/19/18 30.0 2.60 3.70
NFX 180119P00033000 P 01/19/18 33.0 3.60 4.60
NFX 180119P00035000 P 01/19/18 35.0 4.30 5.30
NFX 180119P00037000 P 01/19/18 37.0 5.10 6.30
NFX 180119P00040000 P 01/19/18 40.0 6.30 7.80
NFX 180119P00042000 P 01/19/18 42.0 7.30 8.60
NFX 180119P00045000 P 01/19/18 45.0 8.80 10.50
NFX 180119P00047000 P 01/19/18 47.0 9.90 11.70
NFX 180119P00050000 P 01/19/18 50.0 11.90 13.70
NFX 180119P00055000 P 01/19/18 55.0 15.20 17.30
NFX 180119P00060000 P 01/19/18 60.0 19.00 21.40
NFX 180119P00065000 P 01/19/18 65.0 23.00 25.70

OPRA data is delayed 15 minutes.