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 (2015-03-06)Premium Content

Newfield Exploration Co (NFX)
As of May 27 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 150619C00012000 C 06/19/15 12.0 24.70 25.50
NFX 150619C00013000 C 06/19/15 13.0 23.70 24.50
NFX 150619C00014000 C 06/19/15 14.0 22.70 23.50
NFX 150619C00015000 C 06/19/15 15.0 21.70 22.70
NFX 150619C00016000 C 06/19/15 16.0 20.70 21.70
NFX 150619C00017000 C 06/19/15 17.0 19.70 20.50
NFX 150619C00018000 C 06/19/15 18.0 18.70 19.80
NFX 150619C00019000 C 06/19/15 19.0 17.60 18.50
NFX 150619C00020000 C 06/19/15 20.0 16.50 17.70
NFX 150619C00021000 C 06/19/15 21.0 15.50 16.70
NFX 150619C00022000 C 06/19/15 22.0 14.60 15.60
NFX 150619C00023000 C 06/19/15 23.0 13.60 14.60
NFX 150619C00024000 C 06/19/15 24.0 12.50 13.60
NFX 150619C00025000 C 06/19/15 25.0 11.60 12.70
NFX 150619C00026000 C 06/19/15 26.0 10.60 11.60
NFX 150619C00027000 C 06/19/15 27.0 9.60 10.90
NFX 150619C00028000 C 06/19/15 28.0 8.60 9.40
NFX 150619C00029000 C 06/19/15 29.0 7.60 8.40
NFX 150619C00030000 C 06/19/15 30.0 6.60 7.40
NFX 150619C00031000 C 06/19/15 31.0 5.70 6.50
NFX 150619C00032000 C 06/19/15 32.0 4.80 5.50
NFX 150619C00033000 C 06/19/15 33.0 3.90 4.60
NFX 150619C00034000 C 06/19/15 34.0 3.30 3.70
NFX 150619C00035000 C 06/19/15 35.0 2.80 2.90
NFX 150619C00036000 C 06/19/15 36.0 2.15 2.20
NFX 150619C00037000 C 06/19/15 37.0 1.50 1.60
NFX 150619C00038000 C 06/19/15 38.0 1.00 1.10
NFX 150619C00039000 C 06/19/15 39.0 0.65 0.70
NFX 150619C00040000 C 06/19/15 40.0 0.35 0.45
NFX 150619C00041000 C 06/19/15 41.0 0.15 0.25
NFX 150619C00042000 C 06/19/15 42.0 0.05 0.15
NFX 150619C00043000 C 06/19/15 43.0 0.00 0.10
NFX 150619C00044000 C 06/19/15 44.0 0.00 0.05
NFX 150619C00045000 C 06/19/15 45.0 0.00 0.10
NFX 150619C00046000 C 06/19/15 46.0 0.00 0.10
NFX 150619C00047000 C 06/19/15 47.0 0.00 0.05
NFX 150619C00048000 C 06/19/15 48.0 0.00 0.05
NFX 150619C00049000 C 06/19/15 49.0 0.00 0.05
NFX 150619P00012000 P 06/19/15 12.0 0.00 0.05
NFX 150619P00013000 P 06/19/15 13.0 0.00 0.05
NFX 150619P00014000 P 06/19/15 14.0 0.00 0.05
NFX 150619P00015000 P 06/19/15 15.0 0.00 0.05
NFX 150619P00016000 P 06/19/15 16.0 0.00 0.05
NFX 150619P00017000 P 06/19/15 17.0 0.00 0.05
NFX 150619P00018000 P 06/19/15 18.0 0.00 0.05
NFX 150619P00019000 P 06/19/15 19.0 0.00 0.05
NFX 150619P00020000 P 06/19/15 20.0 0.00 0.05
NFX 150619P00021000 P 06/19/15 21.0 0.00 0.05
NFX 150619P00022000 P 06/19/15 22.0 0.00 0.05
NFX 150619P00023000 P 06/19/15 23.0 0.00 0.05
NFX 150619P00024000 P 06/19/15 24.0 0.00 0.05
NFX 150619P00025000 P 06/19/15 25.0 0.00 0.05
NFX 150619P00026000 P 06/19/15 26.0 0.00 0.10
NFX 150619P00027000 P 06/19/15 27.0 0.00 0.10
NFX 150619P00028000 P 06/19/15 28.0 0.00 0.10
NFX 150619P00029000 P 06/19/15 29.0 0.00 0.10
NFX 150619P00030000 P 06/19/15 30.0 0.00 0.10
NFX 150619P00031000 P 06/19/15 31.0 0.05 0.15
NFX 150619P00032000 P 06/19/15 32.0 0.10 0.20
NFX 150619P00033000 P 06/19/15 33.0 0.20 0.30
NFX 150619P00034000 P 06/19/15 34.0 0.35 0.40
NFX 150619P00035000 P 06/19/15 35.0 0.55 0.60
NFX 150619P00036000 P 06/19/15 36.0 0.85 0.90
NFX 150619P00037000 P 06/19/15 37.0 1.20 1.30
NFX 150619P00038000 P 06/19/15 38.0 1.70 1.80
NFX 150619P00039000 P 06/19/15 39.0 2.25 2.45
NFX 150619P00040000 P 06/19/15 40.0 2.65 3.20
NFX 150619P00041000 P 06/19/15 41.0 3.60 4.00
NFX 150619P00042000 P 06/19/15 42.0 4.30 4.90
NFX 150619P00043000 P 06/19/15 43.0 5.50 5.90
NFX 150619P00044000 P 06/19/15 44.0 6.40 6.80
NFX 150619P00045000 P 06/19/15 45.0 7.50 7.80
NFX 150619P00046000 P 06/19/15 46.0 8.50 8.80
NFX 150619P00047000 P 06/19/15 47.0 9.50 9.80
NFX 150619P00048000 P 06/19/15 48.0 10.30 11.30
NFX 150619P00049000 P 06/19/15 49.0 11.50 12.30
NFX 150717C00026000 C 07/17/15 26.0 10.70 11.90
NFX 150717C00027000 C 07/17/15 27.0 9.50 10.70
NFX 150717C00028000 C 07/17/15 28.0 8.70 9.70
NFX 150717C00029000 C 07/17/15 29.0 7.80 8.80
NFX 150717C00030000 C 07/17/15 30.0 6.90 7.80
NFX 150717C00031000 C 07/17/15 31.0 6.00 7.20
NFX 150717C00032000 C 07/17/15 32.0 5.20 6.30
NFX 150717C00033000 C 07/17/15 33.0 4.40 5.40
NFX 150717C00034000 C 07/17/15 34.0 4.00 4.60
NFX 150717C00035000 C 07/17/15 35.0 3.30 3.60
NFX 150717C00036000 C 07/17/15 36.0 2.70 2.85
NFX 150717C00037000 C 07/17/15 37.0 2.05 2.30
NFX 150717C00038000 C 07/17/15 38.0 1.60 1.75
NFX 150717C00039000 C 07/17/15 39.0 1.20 1.30
NFX 150717C00040000 C 07/17/15 40.0 0.85 1.00
NFX 150717C00041000 C 07/17/15 41.0 0.50 0.70
NFX 150717C00042000 C 07/17/15 42.0 0.35 0.50
NFX 150717C00043000 C 07/17/15 43.0 0.20 0.35
NFX 150717C00044000 C 07/17/15 44.0 0.10 0.30
NFX 150717P00026000 P 07/17/15 26.0 0.05 0.20
NFX 150717P00027000 P 07/17/15 27.0 0.05 0.25
NFX 150717P00028000 P 07/17/15 28.0 0.05 0.25
NFX 150717P00029000 P 07/17/15 29.0 0.10 0.30
NFX 150717P00030000 P 07/17/15 30.0 0.15 0.40
NFX 150717P00031000 P 07/17/15 31.0 0.25 0.45
NFX 150717P00032000 P 07/17/15 32.0 0.45 0.55
NFX 150717P00033000 P 07/17/15 33.0 0.60 0.70
NFX 150717P00034000 P 07/17/15 34.0 0.80 0.90
NFX 150717P00035000 P 07/17/15 35.0 1.05 1.15
NFX 150717P00036000 P 07/17/15 36.0 1.40 1.50
NFX 150717P00037000 P 07/17/15 37.0 1.75 1.95
NFX 150717P00038000 P 07/17/15 38.0 2.25 2.45
NFX 150717P00039000 P 07/17/15 39.0 2.80 3.10
NFX 150717P00040000 P 07/17/15 40.0 3.40 4.10
NFX 150717P00041000 P 07/17/15 41.0 4.00 4.90
NFX 150717P00042000 P 07/17/15 42.0 4.60 5.70
NFX 150717P00043000 P 07/17/15 43.0 5.50 6.60
NFX 150717P00044000 P 07/17/15 44.0 6.30 7.60
NFX 150918C00013000 C 09/18/15 13.0 23.50 24.80
NFX 150918C00014000 C 09/18/15 14.0 22.50 24.00
NFX 150918C00015000 C 09/18/15 15.0 21.50 23.00
NFX 150918C00016000 C 09/18/15 16.0 20.40 22.00
NFX 150918C00017000 C 09/18/15 17.0 19.40 21.00
NFX 150918C00018000 C 09/18/15 18.0 18.60 19.60
NFX 150918C00019000 C 09/18/15 19.0 17.00 19.00
NFX 150918C00020000 C 09/18/15 20.0 16.50 18.00
NFX 150918C00021000 C 09/18/15 21.0 15.40 17.10
NFX 150918C00022000 C 09/18/15 22.0 14.40 16.10
NFX 150918C00023000 C 09/18/15 23.0 13.80 14.80
NFX 150918C00024000 C 09/18/15 24.0 12.60 13.90
NFX 150918C00025000 C 09/18/15 25.0 11.80 13.10
NFX 150918C00026000 C 09/18/15 26.0 11.00 12.00
NFX 150918C00027000 C 09/18/15 27.0 10.10 11.00
NFX 150918C00028000 C 09/18/15 28.0 9.20 10.40
NFX 150918C00029000 C 09/18/15 29.0 8.40 9.50
NFX 150918C00030000 C 09/18/15 30.0 7.50 8.60
NFX 150918C00031000 C 09/18/15 31.0 6.70 7.80
NFX 150918C00032000 C 09/18/15 32.0 6.10 7.00
NFX 150918C00033000 C 09/18/15 33.0 5.60 6.20
NFX 150918C00034000 C 09/18/15 34.0 4.90 5.50
NFX 150918C00035000 C 09/18/15 35.0 4.30 4.80
NFX 150918C00036000 C 09/18/15 36.0 3.70 4.00
NFX 150918C00037000 C 09/18/15 37.0 3.10 3.50
NFX 150918C00038000 C 09/18/15 38.0 2.60 2.95
NFX 150918C00039000 C 09/18/15 39.0 2.15 2.50
NFX 150918C00040000 C 09/18/15 40.0 1.75 2.15
NFX 150918C00041000 C 09/18/15 41.0 1.40 1.80
NFX 150918C00042000 C 09/18/15 42.0 1.15 1.50
NFX 150918C00043000 C 09/18/15 43.0 0.90 1.20
NFX 150918C00044000 C 09/18/15 44.0 0.70 1.00
NFX 150918C00045000 C 09/18/15 45.0 0.55 0.80
NFX 150918C00046000 C 09/18/15 46.0 0.40 0.65
NFX 150918C00047000 C 09/18/15 47.0 0.20 0.55
NFX 150918C00048000 C 09/18/15 48.0 0.15 0.50
NFX 150918C00049000 C 09/18/15 49.0 0.15 0.35
NFX 150918C00050000 C 09/18/15 50.0 0.05 0.35
NFX 150918P00013000 P 09/18/15 13.0 0.00 0.05
NFX 150918P00014000 P 09/18/15 14.0 0.00 0.10
NFX 150918P00015000 P 09/18/15 15.0 0.00 0.10
NFX 150918P00016000 P 09/18/15 16.0 0.00 0.20
NFX 150918P00017000 P 09/18/15 17.0 0.00 0.20
NFX 150918P00018000 P 09/18/15 18.0 0.00 0.20
NFX 150918P00019000 P 09/18/15 19.0 0.00 0.20
NFX 150918P00020000 P 09/18/15 20.0 0.05 0.20
NFX 150918P00021000 P 09/18/15 21.0 0.05 0.20
NFX 150918P00022000 P 09/18/15 22.0 0.10 0.25
NFX 150918P00023000 P 09/18/15 23.0 0.05 0.30
NFX 150918P00024000 P 09/18/15 24.0 0.10 0.35
NFX 150918P00025000 P 09/18/15 25.0 0.15 0.40
NFX 150918P00026000 P 09/18/15 26.0 0.30 0.45
NFX 150918P00027000 P 09/18/15 27.0 0.35 0.55
NFX 150918P00028000 P 09/18/15 28.0 0.45 0.70
NFX 150918P00029000 P 09/18/15 29.0 0.60 0.85
NFX 150918P00030000 P 09/18/15 30.0 0.75 1.00
NFX 150918P00031000 P 09/18/15 31.0 0.95 1.15
NFX 150918P00032000 P 09/18/15 32.0 1.15 1.40
NFX 150918P00033000 P 09/18/15 33.0 1.45 1.70
NFX 150918P00034000 P 09/18/15 34.0 1.70 2.05
NFX 150918P00035000 P 09/18/15 35.0 2.05 2.40
NFX 150918P00036000 P 09/18/15 36.0 2.45 2.80
NFX 150918P00037000 P 09/18/15 37.0 2.90 3.30
NFX 150918P00038000 P 09/18/15 38.0 3.40 3.90
NFX 150918P00039000 P 09/18/15 39.0 3.90 4.40
NFX 150918P00040000 P 09/18/15 40.0 4.50 5.00
NFX 150918P00041000 P 09/18/15 41.0 5.10 5.80
NFX 150918P00042000 P 09/18/15 42.0 5.80 6.50
NFX 150918P00043000 P 09/18/15 43.0 6.50 7.30
NFX 150918P00044000 P 09/18/15 44.0 7.00 8.10
NFX 150918P00045000 P 09/18/15 45.0 7.80 8.90
NFX 150918P00046000 P 09/18/15 46.0 8.70 9.80
NFX 150918P00047000 P 09/18/15 47.0 9.50 10.80
NFX 150918P00048000 P 09/18/15 48.0 10.40 11.70
NFX 150918P00049000 P 09/18/15 49.0 11.30 12.60
NFX 150918P00050000 P 09/18/15 50.0 12.60 13.60
NFX 151218C00019000 C 12/18/15 19.0 17.80 19.30
NFX 151218C00020000 C 12/18/15 20.0 16.80 17.90
NFX 151218C00021000 C 12/18/15 21.0 15.80 17.00
NFX 151218C00022000 C 12/18/15 22.0 14.90 16.00
NFX 151218C00023000 C 12/18/15 23.0 13.90 15.60
NFX 151218C00024000 C 12/18/15 24.0 13.10 14.20
NFX 151218C00025000 C 12/18/15 25.0 12.20 13.30
NFX 151218C00026000 C 12/18/15 26.0 11.50 12.80
NFX 151218C00027000 C 12/18/15 27.0 10.50 11.60
NFX 151218C00028000 C 12/18/15 28.0 9.90 11.10
NFX 151218C00029000 C 12/18/15 29.0 9.10 10.20
NFX 151218C00030000 C 12/18/15 30.0 8.40 9.40
NFX 151218C00031000 C 12/18/15 31.0 7.60 8.80
NFX 151218C00032000 C 12/18/15 32.0 7.20 7.80
NFX 151218C00033000 C 12/18/15 33.0 6.50 7.30
NFX 151218C00034000 C 12/18/15 34.0 5.90 6.50
NFX 151218C00035000 C 12/18/15 35.0 5.40 6.00
NFX 151218C00036000 C 12/18/15 36.0 4.80 5.40
NFX 151218C00037000 C 12/18/15 37.0 4.20 4.80
NFX 151218C00038000 C 12/18/15 38.0 3.70 4.30
NFX 151218C00039000 C 12/18/15 39.0 3.30 3.80
NFX 151218C00040000 C 12/18/15 40.0 2.90 3.40
NFX 151218C00041000 C 12/18/15 41.0 2.50 2.90
NFX 151218C00042000 C 12/18/15 42.0 2.15 2.60
NFX 151218C00043000 C 12/18/15 43.0 1.85 2.30
NFX 151218C00044000 C 12/18/15 44.0 1.60 2.00
NFX 151218C00045000 C 12/18/15 45.0 1.35 1.70
NFX 151218C00046000 C 12/18/15 46.0 1.15 1.45
NFX 151218C00047000 C 12/18/15 47.0 0.90 1.30
NFX 151218C00048000 C 12/18/15 48.0 0.80 1.10
NFX 151218C00049000 C 12/18/15 49.0 0.60 0.95
NFX 151218C00050000 C 12/18/15 50.0 0.45 0.85
NFX 151218C00055000 C 12/18/15 55.0 0.05 0.45
NFX 151218P00019000 P 12/18/15 19.0 0.10 0.30
NFX 151218P00020000 P 12/18/15 20.0 0.15 0.35
NFX 151218P00021000 P 12/18/15 21.0 0.20 0.40
NFX 151218P00022000 P 12/18/15 22.0 0.25 0.50
NFX 151218P00023000 P 12/18/15 23.0 0.30 0.60
NFX 151218P00024000 P 12/18/15 24.0 0.45 0.65
NFX 151218P00025000 P 12/18/15 25.0 0.55 0.80
NFX 151218P00026000 P 12/18/15 26.0 0.65 0.95
NFX 151218P00027000 P 12/18/15 27.0 0.80 1.10
NFX 151218P00028000 P 12/18/15 28.0 1.00 1.30
NFX 151218P00029000 P 12/18/15 29.0 1.20 1.50
NFX 151218P00030000 P 12/18/15 30.0 1.50 1.75
NFX 151218P00031000 P 12/18/15 31.0 1.75 2.00
NFX 151218P00032000 P 12/18/15 32.0 2.05 2.35
NFX 151218P00033000 P 12/18/15 33.0 2.35 2.80
NFX 151218P00034000 P 12/18/15 34.0 2.70 3.10
NFX 151218P00035000 P 12/18/15 35.0 3.10 3.50
NFX 151218P00036000 P 12/18/15 36.0 3.50 4.00
NFX 151218P00037000 P 12/18/15 37.0 4.00 4.50
NFX 151218P00038000 P 12/18/15 38.0 4.50 5.00
NFX 151218P00039000 P 12/18/15 39.0 5.00 5.60
NFX 151218P00040000 P 12/18/15 40.0 5.60 6.20
NFX 151218P00041000 P 12/18/15 41.0 6.20 6.80
NFX 151218P00042000 P 12/18/15 42.0 6.80 7.50
NFX 151218P00043000 P 12/18/15 43.0 7.50 8.20
NFX 151218P00044000 P 12/18/15 44.0 8.20 8.90
NFX 151218P00045000 P 12/18/15 45.0 8.70 9.70
NFX 151218P00046000 P 12/18/15 46.0 9.40 10.50
NFX 151218P00047000 P 12/18/15 47.0 10.10 11.50
NFX 151218P00048000 P 12/18/15 48.0 11.00 12.30
NFX 151218P00049000 P 12/18/15 49.0 12.10 13.10
NFX 151218P00050000 P 12/18/15 50.0 13.00 14.00
NFX 151218P00055000 P 12/18/15 55.0 17.20 18.60
NFX 160115C00013000 C 01/15/16 13.0 23.50 24.70
NFX 160115C00015000 C 01/15/16 15.0 21.60 23.00
NFX 160115C00018000 C 01/15/16 18.0 18.70 20.00
NFX 160115C00019000 C 01/15/16 19.0 17.70 19.40
NFX 160115C00020000 C 01/15/16 20.0 16.80 18.10
NFX 160115C00021000 C 01/15/16 21.0 15.90 17.00
NFX 160115C00022000 C 01/15/16 22.0 15.00 16.20
NFX 160115C00023000 C 01/15/16 23.0 14.20 15.20
NFX 160115C00024000 C 01/15/16 24.0 13.20 14.40
NFX 160115C00025000 C 01/15/16 25.0 12.40 13.80
NFX 160115C00026000 C 01/15/16 26.0 11.50 12.70
NFX 160115C00027000 C 01/15/16 27.0 10.90 12.10
NFX 160115C00028000 C 01/15/16 28.0 10.10 11.30
NFX 160115C00029000 C 01/15/16 29.0 9.30 10.50
NFX 160115C00030000 C 01/15/16 30.0 8.60 9.70
NFX 160115C00031000 C 01/15/16 31.0 7.80 8.80
NFX 160115C00032000 C 01/15/16 32.0 7.40 8.20
NFX 160115C00033000 C 01/15/16 33.0 6.70 7.60
NFX 160115C00034000 C 01/15/16 34.0 6.10 6.90
NFX 160115C00035000 C 01/15/16 35.0 5.80 6.10
NFX 160115C00036000 C 01/15/16 36.0 5.00 5.50
NFX 160115C00037000 C 01/15/16 37.0 4.50 5.10
NFX 160115C00038000 C 01/15/16 38.0 4.00 4.60
NFX 160115C00039000 C 01/15/16 39.0 3.50 4.10
NFX 160115C00040000 C 01/15/16 40.0 3.10 3.70
NFX 160115C00041000 C 01/15/16 41.0 2.75 3.30
NFX 160115C00042000 C 01/15/16 42.0 2.40 2.90
NFX 160115C00043000 C 01/15/16 43.0 2.10 2.55
NFX 160115C00044000 C 01/15/16 44.0 1.85 2.30
NFX 160115C00045000 C 01/15/16 45.0 1.60 2.00
NFX 160115C00046000 C 01/15/16 46.0 1.40 1.70
NFX 160115C00047000 C 01/15/16 47.0 1.20 1.50
NFX 160115C00048000 C 01/15/16 48.0 1.05 1.30
NFX 160115C00049000 C 01/15/16 49.0 0.90 1.15
NFX 160115C00050000 C 01/15/16 50.0 0.75 1.00
NFX 160115C00055000 C 01/15/16 55.0 0.30 0.60
NFX 160115C00060000 C 01/15/16 60.0 0.10 0.45
NFX 160115C00065000 C 01/15/16 65.0 0.00 0.35
NFX 160115P00013000 P 01/15/16 13.0 0.00 0.35
NFX 160115P00015000 P 01/15/16 15.0 0.00 0.40
NFX 160115P00018000 P 01/15/16 18.0 0.05 0.45
NFX 160115P00019000 P 01/15/16 19.0 0.10 0.50
NFX 160115P00020000 P 01/15/16 20.0 0.15 0.55
NFX 160115P00021000 P 01/15/16 21.0 0.20 0.55
NFX 160115P00022000 P 01/15/16 22.0 0.25 0.70
NFX 160115P00023000 P 01/15/16 23.0 0.35 0.80
NFX 160115P00024000 P 01/15/16 24.0 0.50 0.95
NFX 160115P00025000 P 01/15/16 25.0 0.65 1.05
NFX 160115P00026000 P 01/15/16 26.0 0.75 1.20
NFX 160115P00027000 P 01/15/16 27.0 0.95 1.35
NFX 160115P00028000 P 01/15/16 28.0 1.15 1.60
NFX 160115P00029000 P 01/15/16 29.0 1.40 1.80
NFX 160115P00030000 P 01/15/16 30.0 1.65 2.00
NFX 160115P00031000 P 01/15/16 31.0 1.90 2.30
NFX 160115P00032000 P 01/15/16 32.0 2.20 2.65
NFX 160115P00033000 P 01/15/16 33.0 2.55 3.10
NFX 160115P00034000 P 01/15/16 34.0 2.90 3.30
NFX 160115P00035000 P 01/15/16 35.0 3.30 3.80
NFX 160115P00036000 P 01/15/16 36.0 3.70 4.30
NFX 160115P00037000 P 01/15/16 37.0 4.20 4.70
NFX 160115P00038000 P 01/15/16 38.0 4.70 5.30
NFX 160115P00039000 P 01/15/16 39.0 5.30 5.80
NFX 160115P00040000 P 01/15/16 40.0 5.80 6.40
NFX 160115P00041000 P 01/15/16 41.0 6.40 7.00
NFX 160115P00042000 P 01/15/16 42.0 7.10 7.70
NFX 160115P00043000 P 01/15/16 43.0 7.80 8.50
NFX 160115P00044000 P 01/15/16 44.0 8.50 9.20
NFX 160115P00045000 P 01/15/16 45.0 9.10 9.90
NFX 160115P00046000 P 01/15/16 46.0 9.60 10.70
NFX 160115P00047000 P 01/15/16 47.0 10.60 11.70
NFX 160115P00048000 P 01/15/16 48.0 11.50 12.40
NFX 160115P00049000 P 01/15/16 49.0 12.30 13.40
NFX 160115P00050000 P 01/15/16 50.0 13.20 14.10
NFX 160115P00055000 P 01/15/16 55.0 17.30 18.70
NFX 160115P00060000 P 01/15/16 60.0 22.40 23.60
NFX 160115P00065000 P 01/15/16 65.0 27.30 28.70
NFX 170120C00013000 C 01/20/17 13.0 23.30 25.50
NFX 170120C00015000 C 01/20/17 15.0 21.10 24.20
NFX 170120C00018000 C 01/20/17 18.0 19.40 21.10
NFX 170120C00020000 C 01/20/17 20.0 17.70 19.50
NFX 170120C00023000 C 01/20/17 23.0 15.40 17.10
NFX 170120C00025000 C 01/20/17 25.0 14.00 15.50
NFX 170120C00028000 C 01/20/17 28.0 11.90 13.60
NFX 170120C00030000 C 01/20/17 30.0 10.60 12.30
NFX 170120C00032000 C 01/20/17 32.0 9.40 11.10
NFX 170120C00035000 C 01/20/17 35.0 7.50 9.30
NFX 170120C00037000 C 01/20/17 37.0 6.90 8.20
NFX 170120C00040000 C 01/20/17 40.0 5.70 6.80
NFX 170120C00042000 C 01/20/17 42.0 4.80 6.20
NFX 170120C00045000 C 01/20/17 45.0 3.90 5.10
NFX 170120C00050000 C 01/20/17 50.0 2.60 3.80
NFX 170120C00055000 C 01/20/17 55.0 1.65 2.55
NFX 170120P00013000 P 01/20/17 13.0 0.05 0.90
NFX 170120P00015000 P 01/20/17 15.0 0.25 1.00
NFX 170120P00018000 P 01/20/17 18.0 0.60 1.35
NFX 170120P00020000 P 01/20/17 20.0 0.90 1.70
NFX 170120P00023000 P 01/20/17 23.0 1.50 2.20
NFX 170120P00025000 P 01/20/17 25.0 1.95 2.75
NFX 170120P00028000 P 01/20/17 28.0 2.75 3.80
NFX 170120P00030000 P 01/20/17 30.0 3.40 4.50
NFX 170120P00032000 P 01/20/17 32.0 4.20 5.30
NFX 170120P00035000 P 01/20/17 35.0 5.50 6.70
NFX 170120P00037000 P 01/20/17 37.0 6.50 7.70
NFX 170120P00040000 P 01/20/17 40.0 8.10 9.40
NFX 170120P00042000 P 01/20/17 42.0 9.40 10.60
NFX 170120P00045000 P 01/20/17 45.0 11.30 12.60
NFX 170120P00050000 P 01/20/17 50.0 14.90 17.00
NFX 170120P00055000 P 01/20/17 55.0 18.70 20.40

OPRA data is delayed 15 minutes.