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 (2014-09-05)Premium Content

Newfield Exploration Co (NFX)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 141122C00018000 C 11/22/14 18.0 16.30 17.40
NFX 141122C00019000 C 11/22/14 19.0 15.20 16.40
NFX 141122C00020000 C 11/22/14 20.0 14.30 15.30
NFX 141122C00021000 C 11/22/14 21.0 13.30 14.30
NFX 141122C00022000 C 11/22/14 22.0 12.30 13.30
NFX 141122C00023000 C 11/22/14 23.0 11.30 12.30
NFX 141122C00024000 C 11/22/14 24.0 10.30 11.30
NFX 141122C00025000 C 11/22/14 25.0 9.30 10.30
NFX 141122C00026000 C 11/22/14 26.0 8.80 9.30
NFX 141122C00027000 C 11/22/14 27.0 7.80 8.20
NFX 141122C00028000 C 11/22/14 28.0 6.80 7.20
NFX 141122C00029000 C 11/22/14 29.0 5.80 6.20
NFX 141122C00030000 C 11/22/14 30.0 4.80 5.20
NFX 141122C00031000 C 11/22/14 31.0 3.80 4.20
NFX 141122C00032000 C 11/22/14 32.0 2.90 3.20
NFX 141122C00033000 C 11/22/14 33.0 1.85 2.20
NFX 141122C00034000 C 11/22/14 34.0 0.85 1.20
NFX 141122C00035000 C 11/22/14 35.0 0.05 0.25
NFX 141122C00036000 C 11/22/14 36.0 0.00 0.05
NFX 141122C00037000 C 11/22/14 37.0 0.00 0.05
NFX 141122C00038000 C 11/22/14 38.0 0.00 0.05
NFX 141122C00039000 C 11/22/14 39.0 0.00 0.05
NFX 141122C00040000 C 11/22/14 40.0 0.00 0.05
NFX 141122C00041000 C 11/22/14 41.0 0.00 0.05
NFX 141122C00042000 C 11/22/14 42.0 0.00 0.05
NFX 141122C00043000 C 11/22/14 43.0 0.00 0.05
NFX 141122C00044000 C 11/22/14 44.0 0.00 0.05
NFX 141122C00045000 C 11/22/14 45.0 0.00 0.05
NFX 141122C00046000 C 11/22/14 46.0 0.00 0.05
NFX 141122C00047000 C 11/22/14 47.0 0.00 0.05
NFX 141122C00048000 C 11/22/14 48.0 0.00 0.05
NFX 141122P00018000 P 11/22/14 18.0 0.00 0.05
NFX 141122P00019000 P 11/22/14 19.0 0.00 0.05
NFX 141122P00020000 P 11/22/14 20.0 0.00 0.05
NFX 141122P00021000 P 11/22/14 21.0 0.00 0.05
NFX 141122P00022000 P 11/22/14 22.0 0.00 0.05
NFX 141122P00023000 P 11/22/14 23.0 0.00 0.05
NFX 141122P00024000 P 11/22/14 24.0 0.00 0.05
NFX 141122P00025000 P 11/22/14 25.0 0.00 0.05
NFX 141122P00026000 P 11/22/14 26.0 0.00 0.05
NFX 141122P00027000 P 11/22/14 27.0 0.00 0.05
NFX 141122P00028000 P 11/22/14 28.0 0.00 0.05
NFX 141122P00029000 P 11/22/14 29.0 0.00 0.05
NFX 141122P00030000 P 11/22/14 30.0 0.00 0.05
NFX 141122P00031000 P 11/22/14 31.0 0.00 0.05
NFX 141122P00032000 P 11/22/14 32.0 0.00 0.05
NFX 141122P00033000 P 11/22/14 33.0 0.00 0.05
NFX 141122P00034000 P 11/22/14 34.0 0.00 0.05
NFX 141122P00035000 P 11/22/14 35.0 0.00 0.10
NFX 141122P00036000 P 11/22/14 36.0 0.80 1.15
NFX 141122P00037000 P 11/22/14 37.0 1.75 2.60
NFX 141122P00038000 P 11/22/14 38.0 2.80 3.20
NFX 141122P00039000 P 11/22/14 39.0 3.80 4.20
NFX 141122P00040000 P 11/22/14 40.0 4.70 5.70
NFX 141122P00041000 P 11/22/14 41.0 5.80 6.70
NFX 141122P00042000 P 11/22/14 42.0 6.80 7.70
NFX 141122P00043000 P 11/22/14 43.0 6.30 8.20
NFX 141122P00044000 P 11/22/14 44.0 7.40 9.20
NFX 141122P00045000 P 11/22/14 45.0 9.20 10.50
NFX 141122P00046000 P 11/22/14 46.0 10.40 11.30
NFX 141122P00047000 P 11/22/14 47.0 11.10 12.70
NFX 141122P00048000 P 11/22/14 48.0 12.40 13.70
NFX 141220C00015000 C 12/20/14 15.0 19.30 20.50
NFX 141220C00016000 C 12/20/14 16.0 18.00 20.00
NFX 141220C00017000 C 12/20/14 17.0 17.00 18.90
NFX 141220C00018000 C 12/20/14 18.0 16.00 18.00
NFX 141220C00019000 C 12/20/14 19.0 15.20 16.90
NFX 141220C00020000 C 12/20/14 20.0 14.20 16.00
NFX 141220C00021000 C 12/20/14 21.0 13.30 14.60
NFX 141220C00022000 C 12/20/14 22.0 12.30 13.60
NFX 141220C00023000 C 12/20/14 23.0 11.30 12.70
NFX 141220C00024000 C 12/20/14 24.0 10.30 11.90
NFX 141220C00025000 C 12/20/14 25.0 9.30 11.00
NFX 141220C00026000 C 12/20/14 26.0 8.40 9.90
NFX 141220C00027000 C 12/20/14 27.0 7.40 9.00
NFX 141220C00028000 C 12/20/14 28.0 6.50 8.00
NFX 141220C00029000 C 12/20/14 29.0 5.50 7.00
NFX 141220C00030000 C 12/20/14 30.0 5.00 5.50
NFX 141220C00031000 C 12/20/14 31.0 4.20 4.60
NFX 141220C00032000 C 12/20/14 32.0 3.30 3.70
NFX 141220C00033000 C 12/20/14 33.0 2.65 2.95
NFX 141220C00034000 C 12/20/14 34.0 2.00 2.25
NFX 141220C00035000 C 12/20/14 35.0 1.40 1.65
NFX 141220C00036000 C 12/20/14 36.0 0.95 1.20
NFX 141220C00037000 C 12/20/14 37.0 0.55 0.80
NFX 141220C00038000 C 12/20/14 38.0 0.40 0.50
NFX 141220C00039000 C 12/20/14 39.0 0.20 0.35
NFX 141220C00040000 C 12/20/14 40.0 0.10 0.25
NFX 141220C00041000 C 12/20/14 41.0 0.05 0.20
NFX 141220C00042000 C 12/20/14 42.0 0.00 0.20
NFX 141220C00043000 C 12/20/14 43.0 0.00 0.20
NFX 141220C00044000 C 12/20/14 44.0 0.00 0.20
NFX 141220C00045000 C 12/20/14 45.0 0.00 0.15
NFX 141220C00046000 C 12/20/14 46.0 0.00 0.10
NFX 141220C00047000 C 12/20/14 47.0 0.00 0.10
NFX 141220C00048000 C 12/20/14 48.0 0.00 0.05
NFX 141220C00049000 C 12/20/14 49.0 0.00 0.05
NFX 141220C00050000 C 12/20/14 50.0 0.00 0.05
NFX 141220C00055000 C 12/20/14 55.0 0.00 0.05
NFX 141220P00015000 P 12/20/14 15.0 0.00 0.05
NFX 141220P00016000 P 12/20/14 16.0 0.00 0.05
NFX 141220P00017000 P 12/20/14 17.0 0.00 0.05
NFX 141220P00018000 P 12/20/14 18.0 0.00 0.05
NFX 141220P00019000 P 12/20/14 19.0 0.00 0.05
NFX 141220P00020000 P 12/20/14 20.0 0.00 0.05
NFX 141220P00021000 P 12/20/14 21.0 0.00 0.10
NFX 141220P00022000 P 12/20/14 22.0 0.00 0.15
NFX 141220P00023000 P 12/20/14 23.0 0.00 0.20
NFX 141220P00024000 P 12/20/14 24.0 0.00 0.20
NFX 141220P00025000 P 12/20/14 25.0 0.00 0.20
NFX 141220P00026000 P 12/20/14 26.0 0.00 0.20
NFX 141220P00027000 P 12/20/14 27.0 0.00 0.20
NFX 141220P00028000 P 12/20/14 28.0 0.05 0.20
NFX 141220P00029000 P 12/20/14 29.0 0.10 0.25
NFX 141220P00030000 P 12/20/14 30.0 0.20 0.35
NFX 141220P00031000 P 12/20/14 31.0 0.30 0.45
NFX 141220P00032000 P 12/20/14 32.0 0.45 0.65
NFX 141220P00033000 P 12/20/14 33.0 0.70 0.85
NFX 141220P00034000 P 12/20/14 34.0 1.00 1.20
NFX 141220P00035000 P 12/20/14 35.0 1.40 1.65
NFX 141220P00036000 P 12/20/14 36.0 1.95 2.10
NFX 141220P00037000 P 12/20/14 37.0 2.55 2.80
NFX 141220P00038000 P 12/20/14 38.0 3.30 3.60
NFX 141220P00039000 P 12/20/14 39.0 4.10 4.40
NFX 141220P00040000 P 12/20/14 40.0 4.60 5.80
NFX 141220P00041000 P 12/20/14 41.0 5.40 6.80
NFX 141220P00042000 P 12/20/14 42.0 6.40 7.80
NFX 141220P00043000 P 12/20/14 43.0 7.50 8.70
NFX 141220P00044000 P 12/20/14 44.0 8.60 9.70
NFX 141220P00045000 P 12/20/14 45.0 9.70 10.70
NFX 141220P00046000 P 12/20/14 46.0 10.70 11.70
NFX 141220P00047000 P 12/20/14 47.0 11.70 12.70
NFX 141220P00048000 P 12/20/14 48.0 12.60 13.60
NFX 141220P00049000 P 12/20/14 49.0 13.70 14.60
NFX 141220P00050000 P 12/20/14 50.0 14.70 15.60
NFX 141220P00055000 P 12/20/14 55.0 19.60 20.60
NFX 150117C00008000 C 01/17/15 8.0 26.40 27.50
NFX 150117C00010000 C 01/17/15 10.0 24.20 25.80
NFX 150117C00013000 C 01/17/15 13.0 21.30 22.40
NFX 150117C00014000 C 01/17/15 14.0 19.80 22.60
NFX 150117C00015000 C 01/17/15 15.0 19.30 20.50
NFX 150117C00016000 C 01/17/15 16.0 17.80 20.40
NFX 150117C00017000 C 01/17/15 17.0 16.90 19.10
NFX 150117C00018000 C 01/17/15 18.0 16.30 17.70
NFX 150117C00019000 C 01/17/15 19.0 14.80 16.90
NFX 150117C00020000 C 01/17/15 20.0 14.30 15.90
NFX 150117C00021000 C 01/17/15 21.0 12.90 15.00
NFX 150117C00022000 C 01/17/15 22.0 11.70 14.20
NFX 150117C00023000 C 01/17/15 23.0 11.40 13.00
NFX 150117C00024000 C 01/17/15 24.0 9.90 12.10
NFX 150117C00025000 C 01/17/15 25.0 9.40 11.00
NFX 150117C00026000 C 01/17/15 26.0 8.50 10.00
NFX 150117C00027000 C 01/17/15 27.0 7.60 8.40
NFX 150117C00028000 C 01/17/15 28.0 6.70 7.50
NFX 150117C00029000 C 01/17/15 29.0 6.20 6.60
NFX 150117C00030000 C 01/17/15 30.0 5.30 5.70
NFX 150117C00031000 C 01/17/15 31.0 4.50 4.90
NFX 150117C00032000 C 01/17/15 32.0 3.80 4.20
NFX 150117C00033000 C 01/17/15 33.0 3.20 3.40
NFX 150117C00034000 C 01/17/15 34.0 2.65 2.75
NFX 150117C00035000 C 01/17/15 35.0 2.05 2.20
NFX 150117C00036000 C 01/17/15 36.0 1.55 1.70
NFX 150117C00037000 C 01/17/15 37.0 1.10 1.25
NFX 150117C00038000 C 01/17/15 38.0 0.80 0.95
NFX 150117C00039000 C 01/17/15 39.0 0.55 0.65
NFX 150117C00040000 C 01/17/15 40.0 0.30 0.45
NFX 150117C00041000 C 01/17/15 41.0 0.20 0.35
NFX 150117C00042000 C 01/17/15 42.0 0.10 0.25
NFX 150117C00043000 C 01/17/15 43.0 0.05 0.20
NFX 150117C00044000 C 01/17/15 44.0 0.00 0.20
NFX 150117C00045000 C 01/17/15 45.0 0.00 0.20
NFX 150117C00046000 C 01/17/15 46.0 0.00 0.20
NFX 150117C00047000 C 01/17/15 47.0 0.00 0.25
NFX 150117C00048000 C 01/17/15 48.0 0.00 0.25
NFX 150117C00049000 C 01/17/15 49.0 0.00 0.20
NFX 150117C00050000 C 01/17/15 50.0 0.00 0.15
NFX 150117C00055000 C 01/17/15 55.0 0.00 0.05
NFX 150117C00060000 C 01/17/15 60.0 0.00 0.05
NFX 150117P00008000 P 01/17/15 8.0 0.00 0.05
NFX 150117P00010000 P 01/17/15 10.0 0.00 0.05
NFX 150117P00013000 P 01/17/15 13.0 0.00 0.05
NFX 150117P00014000 P 01/17/15 14.0 0.00 0.05
NFX 150117P00015000 P 01/17/15 15.0 0.00 0.05
NFX 150117P00016000 P 01/17/15 16.0 0.00 0.05
NFX 150117P00017000 P 01/17/15 17.0 0.00 0.10
NFX 150117P00018000 P 01/17/15 18.0 0.00 0.15
NFX 150117P00019000 P 01/17/15 19.0 0.00 0.20
NFX 150117P00020000 P 01/17/15 20.0 0.00 0.25
NFX 150117P00021000 P 01/17/15 21.0 0.00 0.20
NFX 150117P00022000 P 01/17/15 22.0 0.00 0.20
NFX 150117P00023000 P 01/17/15 23.0 0.00 0.20
NFX 150117P00024000 P 01/17/15 24.0 0.00 0.20
NFX 150117P00025000 P 01/17/15 25.0 0.05 0.20
NFX 150117P00026000 P 01/17/15 26.0 0.05 0.25
NFX 150117P00027000 P 01/17/15 27.0 0.15 0.25
NFX 150117P00028000 P 01/17/15 28.0 0.20 0.40
NFX 150117P00029000 P 01/17/15 29.0 0.35 0.50
NFX 150117P00030000 P 01/17/15 30.0 0.50 0.65
NFX 150117P00031000 P 01/17/15 31.0 0.65 0.80
NFX 150117P00032000 P 01/17/15 32.0 0.85 1.00
NFX 150117P00033000 P 01/17/15 33.0 1.15 1.35
NFX 150117P00034000 P 01/17/15 34.0 1.50 1.75
NFX 150117P00035000 P 01/17/15 35.0 1.95 2.20
NFX 150117P00036000 P 01/17/15 36.0 2.40 2.70
NFX 150117P00037000 P 01/17/15 37.0 3.00 3.30
NFX 150117P00038000 P 01/17/15 38.0 3.70 4.00
NFX 150117P00039000 P 01/17/15 39.0 4.40 4.80
NFX 150117P00040000 P 01/17/15 40.0 5.20 5.60
NFX 150117P00041000 P 01/17/15 41.0 6.00 6.40
NFX 150117P00042000 P 01/17/15 42.0 6.30 7.80
NFX 150117P00043000 P 01/17/15 43.0 7.30 8.80
NFX 150117P00044000 P 01/17/15 44.0 8.30 9.80
NFX 150117P00045000 P 01/17/15 45.0 9.30 10.70
NFX 150117P00046000 P 01/17/15 46.0 10.40 11.70
NFX 150117P00047000 P 01/17/15 47.0 11.50 12.70
NFX 150117P00048000 P 01/17/15 48.0 12.60 13.80
NFX 150117P00049000 P 01/17/15 49.0 13.70 14.70
NFX 150117P00050000 P 01/17/15 50.0 14.70 15.70
NFX 150117P00055000 P 01/17/15 55.0 19.80 20.60
NFX 150117P00060000 P 01/17/15 60.0 24.70 25.60
NFX 150320C00013000 C 03/20/15 13.0 21.30 22.80
NFX 150320C00014000 C 03/20/15 14.0 20.00 21.90
NFX 150320C00015000 C 03/20/15 15.0 18.70 21.00
NFX 150320C00016000 C 03/20/15 16.0 18.20 20.00
NFX 150320C00017000 C 03/20/15 17.0 16.40 19.00
NFX 150320C00018000 C 03/20/15 18.0 16.10 18.00
NFX 150320C00019000 C 03/20/15 19.0 15.30 17.20
NFX 150320C00020000 C 03/20/15 20.0 14.10 16.10
NFX 150320C00021000 C 03/20/15 21.0 13.20 15.10
NFX 150320C00022000 C 03/20/15 22.0 12.50 14.10
NFX 150320C00023000 C 03/20/15 23.0 11.50 13.20
NFX 150320C00024000 C 03/20/15 24.0 10.40 12.50
NFX 150320C00025000 C 03/20/15 25.0 9.80 11.40
NFX 150320C00026000 C 03/20/15 26.0 9.30 9.80
NFX 150320C00027000 C 03/20/15 27.0 8.50 8.90
NFX 150320C00028000 C 03/20/15 28.0 7.60 8.10
NFX 150320C00029000 C 03/20/15 29.0 6.80 7.30
NFX 150320C00030000 C 03/20/15 30.0 6.00 6.50
NFX 150320C00031000 C 03/20/15 31.0 5.30 5.80
NFX 150320C00032000 C 03/20/15 32.0 4.80 5.10
NFX 150320C00033000 C 03/20/15 33.0 4.20 4.40
NFX 150320C00034000 C 03/20/15 34.0 3.60 3.80
NFX 150320C00035000 C 03/20/15 35.0 3.00 3.20
NFX 150320C00036000 C 03/20/15 36.0 2.55 2.70
NFX 150320C00037000 C 03/20/15 37.0 2.10 2.30
NFX 150320C00038000 C 03/20/15 38.0 1.75 1.85
NFX 150320C00039000 C 03/20/15 39.0 1.40 1.55
NFX 150320C00040000 C 03/20/15 40.0 1.05 1.25
NFX 150320C00041000 C 03/20/15 41.0 0.85 1.00
NFX 150320C00042000 C 03/20/15 42.0 0.65 0.80
NFX 150320C00043000 C 03/20/15 43.0 0.50 0.65
NFX 150320C00044000 C 03/20/15 44.0 0.40 0.55
NFX 150320C00045000 C 03/20/15 45.0 0.25 0.40
NFX 150320C00046000 C 03/20/15 46.0 0.15 0.35
NFX 150320C00047000 C 03/20/15 47.0 0.10 0.30
NFX 150320C00048000 C 03/20/15 48.0 0.05 0.25
NFX 150320C00049000 C 03/20/15 49.0 0.05 0.20
NFX 150320C00050000 C 03/20/15 50.0 0.05 0.20
NFX 150320C00055000 C 03/20/15 55.0 0.00 0.25
NFX 150320C00060000 C 03/20/15 60.0 0.00 0.15
NFX 150320C00065000 C 03/20/15 65.0 0.00 0.10
NFX 150320P00013000 P 03/20/15 13.0 0.00 0.15
NFX 150320P00014000 P 03/20/15 14.0 0.00 0.20
NFX 150320P00015000 P 03/20/15 15.0 0.00 0.25
NFX 150320P00016000 P 03/20/15 16.0 0.00 0.20
NFX 150320P00017000 P 03/20/15 17.0 0.00 0.20
NFX 150320P00018000 P 03/20/15 18.0 0.00 0.20
NFX 150320P00019000 P 03/20/15 19.0 0.00 0.20
NFX 150320P00020000 P 03/20/15 20.0 0.05 0.20
NFX 150320P00021000 P 03/20/15 21.0 0.10 0.25
NFX 150320P00022000 P 03/20/15 22.0 0.15 0.35
NFX 150320P00023000 P 03/20/15 23.0 0.20 0.40
NFX 150320P00024000 P 03/20/15 24.0 0.25 0.45
NFX 150320P00025000 P 03/20/15 25.0 0.40 0.55
NFX 150320P00026000 P 03/20/15 26.0 0.45 0.65
NFX 150320P00027000 P 03/20/15 27.0 0.60 0.80
NFX 150320P00028000 P 03/20/15 28.0 0.75 0.95
NFX 150320P00029000 P 03/20/15 29.0 0.95 1.15
NFX 150320P00030000 P 03/20/15 30.0 1.20 1.40
NFX 150320P00031000 P 03/20/15 31.0 1.45 1.65
NFX 150320P00032000 P 03/20/15 32.0 1.75 1.95
NFX 150320P00033000 P 03/20/15 33.0 2.10 2.35
NFX 150320P00034000 P 03/20/15 34.0 2.50 2.75
NFX 150320P00035000 P 03/20/15 35.0 2.95 3.30
NFX 150320P00036000 P 03/20/15 36.0 3.40 3.70
NFX 150320P00037000 P 03/20/15 37.0 4.00 4.30
NFX 150320P00038000 P 03/20/15 38.0 4.60 4.90
NFX 150320P00039000 P 03/20/15 39.0 5.20 5.60
NFX 150320P00040000 P 03/20/15 40.0 6.00 6.30
NFX 150320P00041000 P 03/20/15 41.0 6.70 7.00
NFX 150320P00042000 P 03/20/15 42.0 7.50 7.90
NFX 150320P00043000 P 03/20/15 43.0 8.30 8.70
NFX 150320P00044000 P 03/20/15 44.0 9.20 9.60
NFX 150320P00045000 P 03/20/15 45.0 9.80 11.10
NFX 150320P00046000 P 03/20/15 46.0 10.40 12.00
NFX 150320P00047000 P 03/20/15 47.0 11.30 12.90
NFX 150320P00048000 P 03/20/15 48.0 12.20 13.90
NFX 150320P00049000 P 03/20/15 49.0 13.20 14.90
NFX 150320P00050000 P 03/20/15 50.0 14.20 15.80
NFX 150320P00055000 P 03/20/15 55.0 19.60 20.70
NFX 150320P00060000 P 03/20/15 60.0 24.70 25.60
NFX 150320P00065000 P 03/20/15 65.0 29.60 30.60
NFX 150619C00014000 C 06/19/15 14.0 20.30 22.10
NFX 150619C00015000 C 06/19/15 15.0 19.10 21.10
NFX 150619C00016000 C 06/19/15 16.0 18.20 21.00
NFX 150619C00017000 C 06/19/15 17.0 16.40 19.20
NFX 150619C00018000 C 06/19/15 18.0 15.90 18.20
NFX 150619C00019000 C 06/19/15 19.0 14.20 17.20
NFX 150619C00020000 C 06/19/15 20.0 14.40 16.30
NFX 150619C00021000 C 06/19/15 21.0 13.70 15.40
NFX 150619C00022000 C 06/19/15 22.0 12.80 14.50
NFX 150619C00023000 C 06/19/15 23.0 11.90 13.60
NFX 150619C00024000 C 06/19/15 24.0 11.50 12.00
NFX 150619C00025000 C 06/19/15 25.0 10.70 11.20
NFX 150619C00026000 C 06/19/15 26.0 9.90 10.40
NFX 150619C00027000 C 06/19/15 27.0 9.10 9.60
NFX 150619C00028000 C 06/19/15 28.0 8.30 8.80
NFX 150619C00029000 C 06/19/15 29.0 7.60 8.00
NFX 150619C00030000 C 06/19/15 30.0 6.80 7.30
NFX 150619C00031000 C 06/19/15 31.0 6.20 6.60
NFX 150619C00032000 C 06/19/15 32.0 5.60 6.00
NFX 150619C00033000 C 06/19/15 33.0 5.10 5.40
NFX 150619C00034000 C 06/19/15 34.0 4.40 4.80
NFX 150619C00035000 C 06/19/15 35.0 3.90 4.30
NFX 150619C00036000 C 06/19/15 36.0 3.40 3.80
NFX 150619C00037000 C 06/19/15 37.0 3.10 3.30
NFX 150619C00038000 C 06/19/15 38.0 2.60 2.90
NFX 150619C00039000 C 06/19/15 39.0 2.25 2.55
NFX 150619C00040000 C 06/19/15 40.0 1.90 2.20
NFX 150619C00041000 C 06/19/15 41.0 1.60 1.90
NFX 150619C00042000 C 06/19/15 42.0 1.30 1.65
NFX 150619C00043000 C 06/19/15 43.0 1.10 1.40
NFX 150619C00044000 C 06/19/15 44.0 0.85 1.20
NFX 150619C00045000 C 06/19/15 45.0 0.70 1.00
NFX 150619C00046000 C 06/19/15 46.0 0.60 0.85
NFX 150619C00047000 C 06/19/15 47.0 0.45 0.75
NFX 150619C00048000 C 06/19/15 48.0 0.35 0.65
NFX 150619C00049000 C 06/19/15 49.0 0.30 0.55
NFX 150619P00014000 P 06/19/15 14.0 0.00 0.20
NFX 150619P00015000 P 06/19/15 15.0 0.00 0.25
NFX 150619P00016000 P 06/19/15 16.0 0.00 0.25
NFX 150619P00017000 P 06/19/15 17.0 0.05 0.30
NFX 150619P00018000 P 06/19/15 18.0 0.05 0.35
NFX 150619P00019000 P 06/19/15 19.0 0.10 0.40
NFX 150619P00020000 P 06/19/15 20.0 0.20 0.45
NFX 150619P00021000 P 06/19/15 21.0 0.25 0.55
NFX 150619P00022000 P 06/19/15 22.0 0.35 0.65
NFX 150619P00023000 P 06/19/15 23.0 0.45 0.75
NFX 150619P00024000 P 06/19/15 24.0 0.60 0.85
NFX 150619P00025000 P 06/19/15 25.0 0.75 1.00
NFX 150619P00026000 P 06/19/15 26.0 0.95 1.20
NFX 150619P00027000 P 06/19/15 27.0 1.15 1.40
NFX 150619P00028000 P 06/19/15 28.0 1.40 1.65
NFX 150619P00029000 P 06/19/15 29.0 1.65 1.90
NFX 150619P00030000 P 06/19/15 30.0 1.95 2.20
NFX 150619P00031000 P 06/19/15 31.0 2.25 2.55
NFX 150619P00032000 P 06/19/15 32.0 2.65 2.90
NFX 150619P00033000 P 06/19/15 33.0 3.00 3.40
NFX 150619P00034000 P 06/19/15 34.0 3.40 3.80
NFX 150619P00035000 P 06/19/15 35.0 3.90 4.30
NFX 150619P00036000 P 06/19/15 36.0 4.40 4.80
NFX 150619P00037000 P 06/19/15 37.0 4.90 5.40
NFX 150619P00038000 P 06/19/15 38.0 5.50 5.90
NFX 150619P00039000 P 06/19/15 39.0 6.10 6.60
NFX 150619P00040000 P 06/19/15 40.0 6.80 7.20
NFX 150619P00041000 P 06/19/15 41.0 7.50 7.90
NFX 150619P00042000 P 06/19/15 42.0 8.20 8.70
NFX 150619P00043000 P 06/19/15 43.0 9.00 9.40
NFX 150619P00044000 P 06/19/15 44.0 9.80 10.20
NFX 150619P00045000 P 06/19/15 45.0 10.60 11.00
NFX 150619P00046000 P 06/19/15 46.0 11.40 11.90
NFX 150619P00047000 P 06/19/15 47.0 12.30 12.70
NFX 150619P00048000 P 06/19/15 48.0 13.20 13.60
NFX 150619P00049000 P 06/19/15 49.0 14.10 14.50
NFX 160115C00015000 C 01/15/16 15.0 19.40 21.70
NFX 160115C00018000 C 01/15/16 18.0 17.00 19.00
NFX 160115C00020000 C 01/15/16 20.0 15.30 17.20
NFX 160115C00023000 C 01/15/16 23.0 13.20 13.80
NFX 160115C00025000 C 01/15/16 25.0 11.70 12.20
NFX 160115C00027000 C 01/15/16 27.0 10.20 10.80
NFX 160115C00030000 C 01/15/16 30.0 8.30 8.80
NFX 160115C00032000 C 01/15/16 32.0 7.10 7.60
NFX 160115C00035000 C 01/15/16 35.0 5.50 6.00
NFX 160115C00037000 C 01/15/16 37.0 4.60 5.10
NFX 160115C00040000 C 01/15/16 40.0 3.40 3.90
NFX 160115C00042000 C 01/15/16 42.0 2.80 3.20
NFX 160115C00045000 C 01/15/16 45.0 2.00 2.35
NFX 160115C00050000 C 01/15/16 50.0 1.10 1.40
NFX 160115C00055000 C 01/15/16 55.0 0.45 0.85
NFX 160115C00060000 C 01/15/16 60.0 0.15 0.50
NFX 160115C00065000 C 01/15/16 65.0 0.00 0.30
NFX 160115P00015000 P 01/15/16 15.0 0.20 0.55
NFX 160115P00018000 P 01/15/16 18.0 0.45 0.80
NFX 160115P00020000 P 01/15/16 20.0 0.70 1.05
NFX 160115P00023000 P 01/15/16 23.0 1.20 1.55
NFX 160115P00025000 P 01/15/16 25.0 1.70 2.00
NFX 160115P00027000 P 01/15/16 27.0 2.25 2.55
NFX 160115P00030000 P 01/15/16 30.0 3.20 3.60
NFX 160115P00032000 P 01/15/16 32.0 4.00 4.40
NFX 160115P00035000 P 01/15/16 35.0 5.40 5.90
NFX 160115P00037000 P 01/15/16 37.0 6.50 7.00
NFX 160115P00040000 P 01/15/16 40.0 8.30 8.80
NFX 160115P00042000 P 01/15/16 42.0 9.50 10.10
NFX 160115P00045000 P 01/15/16 45.0 11.80 12.20
NFX 160115P00050000 P 01/15/16 50.0 15.80 16.30
NFX 160115P00055000 P 01/15/16 55.0 20.20 20.60
NFX 160115P00060000 P 01/15/16 60.0 23.90 26.00
NFX 160115P00065000 P 01/15/16 65.0 28.60 31.30
NFX 170120C00020000 C 01/20/17 20.0 16.80 17.80
NFX 170120C00023000 C 01/20/17 23.0 14.60 15.70
NFX 170120C00025000 C 01/20/17 25.0 13.20 14.30
NFX 170120C00028000 C 01/20/17 28.0 11.40 12.40
NFX 170120C00030000 C 01/20/17 30.0 10.20 11.30
NFX 170120C00032000 C 01/20/17 32.0 9.20 10.20
NFX 170120C00035000 C 01/20/17 35.0 7.70 8.70
NFX 170120C00037000 C 01/20/17 37.0 6.80 7.80
NFX 170120C00040000 C 01/20/17 40.0 5.60 6.60
NFX 170120C00042000 C 01/20/17 42.0 4.90 6.00
NFX 170120C00045000 C 01/20/17 45.0 3.90 4.90
NFX 170120C00050000 C 01/20/17 50.0 2.70 3.60
NFX 170120P00020000 P 01/20/17 20.0 1.55 2.05
NFX 170120P00023000 P 01/20/17 23.0 2.25 2.85
NFX 170120P00025000 P 01/20/17 25.0 2.90 3.50
NFX 170120P00028000 P 01/20/17 28.0 3.90 4.60
NFX 170120P00030000 P 01/20/17 30.0 4.70 5.60
NFX 170120P00032000 P 01/20/17 32.0 5.60 6.50
NFX 170120P00035000 P 01/20/17 35.0 7.10 8.00
NFX 170120P00037000 P 01/20/17 37.0 8.00 9.10
NFX 170120P00040000 P 01/20/17 40.0 9.90 10.90
NFX 170120P00042000 P 01/20/17 42.0 11.10 12.20
NFX 170120P00045000 P 01/20/17 45.0 13.20 14.10
NFX 170120P00050000 P 01/20/17 50.0 17.00 17.80

OPRA data is delayed 15 minutes.