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 (2016-03-04)Premium Content

Newfield Exploration Co (NFX)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NFX 160520C00022000 C 05/20/16 22.0 13.70 14.70
NFX 160520C00023000 C 05/20/16 23.0 12.50 13.80
NFX 160520C00024000 C 05/20/16 24.0 11.50 12.80
NFX 160520C00025000 C 05/20/16 25.0 10.70 11.70
NFX 160520C00026000 C 05/20/16 26.0 9.70 10.80
NFX 160520C00027000 C 05/20/16 27.0 8.70 9.70
NFX 160520C00028000 C 05/20/16 28.0 7.70 8.80
NFX 160520C00029000 C 05/20/16 29.0 6.80 7.80
NFX 160520C00030000 C 05/20/16 30.0 5.80 6.80
NFX 160520C00031000 C 05/20/16 31.0 4.90 5.80
NFX 160520C00032000 C 05/20/16 32.0 4.00 5.00
NFX 160520C00033000 C 05/20/16 33.0 3.20 4.00
NFX 160520C00034000 C 05/20/16 34.0 2.80 3.10
NFX 160520C00035000 C 05/20/16 35.0 2.20 2.40
NFX 160520C00036000 C 05/20/16 36.0 1.60 1.75
NFX 160520C00037000 C 05/20/16 37.0 1.10 1.20
NFX 160520C00038000 C 05/20/16 38.0 0.70 0.80
NFX 160520C00039000 C 05/20/16 39.0 0.40 0.55
NFX 160520C00040000 C 05/20/16 40.0 0.20 0.35
NFX 160520C00041000 C 05/20/16 41.0 0.10 0.20
NFX 160520C00042000 C 05/20/16 42.0 0.00 0.15
NFX 160520C00043000 C 05/20/16 43.0 0.00 0.10
NFX 160520C00044000 C 05/20/16 44.0 0.00 0.10
NFX 160520P00022000 P 05/20/16 22.0 0.00 0.10
NFX 160520P00023000 P 05/20/16 23.0 0.00 0.15
NFX 160520P00024000 P 05/20/16 24.0 0.00 0.20
NFX 160520P00025000 P 05/20/16 25.0 0.00 0.25
NFX 160520P00026000 P 05/20/16 26.0 0.00 0.15
NFX 160520P00027000 P 05/20/16 27.0 0.00 0.15
NFX 160520P00028000 P 05/20/16 28.0 0.00 0.15
NFX 160520P00029000 P 05/20/16 29.0 0.00 0.15
NFX 160520P00030000 P 05/20/16 30.0 0.00 0.15
NFX 160520P00031000 P 05/20/16 31.0 0.10 0.20
NFX 160520P00032000 P 05/20/16 32.0 0.20 0.25
NFX 160520P00033000 P 05/20/16 33.0 0.30 0.40
NFX 160520P00034000 P 05/20/16 34.0 0.50 0.60
NFX 160520P00035000 P 05/20/16 35.0 0.75 0.85
NFX 160520P00036000 P 05/20/16 36.0 1.15 1.25
NFX 160520P00037000 P 05/20/16 37.0 1.60 1.70
NFX 160520P00038000 P 05/20/16 38.0 2.20 2.35
NFX 160520P00039000 P 05/20/16 39.0 2.85 3.60
NFX 160520P00040000 P 05/20/16 40.0 3.10 4.40
NFX 160520P00041000 P 05/20/16 41.0 3.90 5.40
NFX 160520P00042000 P 05/20/16 42.0 4.70 6.30
NFX 160520P00043000 P 05/20/16 43.0 5.40 7.30
NFX 160520P00044000 P 05/20/16 44.0 6.20 8.20
NFX 160617C00012000 C 06/17/16 12.0 23.70 25.70
NFX 160617C00013000 C 06/17/16 13.0 22.00 25.10
NFX 160617C00014000 C 06/17/16 14.0 21.60 24.10
NFX 160617C00015000 C 06/17/16 15.0 19.90 23.10
NFX 160617C00016000 C 06/17/16 16.0 18.90 22.10
NFX 160617C00017000 C 06/17/16 17.0 18.60 20.60
NFX 160617C00018000 C 06/17/16 18.0 16.80 20.10
NFX 160617C00019000 C 06/17/16 19.0 16.00 19.10
NFX 160617C00020000 C 06/17/16 20.0 15.00 18.10
NFX 160617C00021000 C 06/17/16 21.0 14.50 16.60
NFX 160617C00022000 C 06/17/16 22.0 13.50 15.50
NFX 160617C00023000 C 06/17/16 23.0 12.50 15.10
NFX 160617C00024000 C 06/17/16 24.0 11.70 13.90
NFX 160617C00025000 C 06/17/16 25.0 10.90 12.90
NFX 160617C00026000 C 06/17/16 26.0 9.80 11.80
NFX 160617C00027000 C 06/17/16 27.0 9.00 10.90
NFX 160617C00028000 C 06/17/16 28.0 8.10 10.00
NFX 160617C00029000 C 06/17/16 29.0 7.20 9.10
NFX 160617C00030000 C 06/17/16 30.0 6.30 7.90
NFX 160617C00031000 C 06/17/16 31.0 5.50 6.90
NFX 160617C00032000 C 06/17/16 32.0 4.70 5.60
NFX 160617C00033000 C 06/17/16 33.0 4.20 4.70
NFX 160617C00034000 C 06/17/16 34.0 3.60 3.90
NFX 160617C00035000 C 06/17/16 35.0 3.00 3.30
NFX 160617C00036000 C 06/17/16 36.0 2.50 2.65
NFX 160617C00037000 C 06/17/16 37.0 2.00 2.15
NFX 160617C00038000 C 06/17/16 38.0 1.60 1.70
NFX 160617C00039000 C 06/17/16 39.0 1.20 1.30
NFX 160617C00040000 C 06/17/16 40.0 0.90 1.00
NFX 160617C00041000 C 06/17/16 41.0 0.65 0.75
NFX 160617C00042000 C 06/17/16 42.0 0.45 0.60
NFX 160617C00043000 C 06/17/16 43.0 0.30 0.45
NFX 160617C00044000 C 06/17/16 44.0 0.20 0.30
NFX 160617C00045000 C 06/17/16 45.0 0.10 0.25
NFX 160617C00046000 C 06/17/16 46.0 0.05 0.20
NFX 160617C00047000 C 06/17/16 47.0 0.00 0.15
NFX 160617C00048000 C 06/17/16 48.0 0.00 0.15
NFX 160617C00049000 C 06/17/16 49.0 0.00 0.10
NFX 160617C00050000 C 06/17/16 50.0 0.00 0.15
NFX 160617C00055000 C 06/17/16 55.0 0.00 0.15
NFX 160617C00060000 C 06/17/16 60.0 0.00 0.10
NFX 160617P00012000 P 06/17/16 12.0 0.00 0.05
NFX 160617P00013000 P 06/17/16 13.0 0.00 0.05
NFX 160617P00014000 P 06/17/16 14.0 0.00 0.05
NFX 160617P00015000 P 06/17/16 15.0 0.00 0.10
NFX 160617P00016000 P 06/17/16 16.0 0.00 0.10
NFX 160617P00017000 P 06/17/16 17.0 0.00 0.15
NFX 160617P00018000 P 06/17/16 18.0 0.00 0.20
NFX 160617P00019000 P 06/17/16 19.0 0.00 0.25
NFX 160617P00020000 P 06/17/16 20.0 0.00 0.30
NFX 160617P00021000 P 06/17/16 21.0 0.00 0.20
NFX 160617P00022000 P 06/17/16 22.0 0.00 0.15
NFX 160617P00023000 P 06/17/16 23.0 0.00 0.15
NFX 160617P00024000 P 06/17/16 24.0 0.00 0.15
NFX 160617P00025000 P 06/17/16 25.0 0.00 0.15
NFX 160617P00026000 P 06/17/16 26.0 0.10 0.20
NFX 160617P00027000 P 06/17/16 27.0 0.15 0.25
NFX 160617P00028000 P 06/17/16 28.0 0.20 0.30
NFX 160617P00029000 P 06/17/16 29.0 0.30 0.40
NFX 160617P00030000 P 06/17/16 30.0 0.40 0.50
NFX 160617P00031000 P 06/17/16 31.0 0.55 0.65
NFX 160617P00032000 P 06/17/16 32.0 0.75 0.85
NFX 160617P00033000 P 06/17/16 33.0 1.00 1.10
NFX 160617P00034000 P 06/17/16 34.0 1.25 1.35
NFX 160617P00035000 P 06/17/16 35.0 1.60 1.70
NFX 160617P00036000 P 06/17/16 36.0 2.00 2.15
NFX 160617P00037000 P 06/17/16 37.0 2.50 2.60
NFX 160617P00038000 P 06/17/16 38.0 3.00 3.20
NFX 160617P00039000 P 06/17/16 39.0 3.60 3.80
NFX 160617P00040000 P 06/17/16 40.0 4.30 4.60
NFX 160617P00041000 P 06/17/16 41.0 4.50 6.00
NFX 160617P00042000 P 06/17/16 42.0 5.30 6.70
NFX 160617P00043000 P 06/17/16 43.0 6.10 7.50
NFX 160617P00044000 P 06/17/16 44.0 6.90 8.40
NFX 160617P00045000 P 06/17/16 45.0 7.70 9.40
NFX 160617P00046000 P 06/17/16 46.0 8.40 10.40
NFX 160617P00047000 P 06/17/16 47.0 9.00 11.30
NFX 160617P00048000 P 06/17/16 48.0 10.30 12.50
NFX 160617P00049000 P 06/17/16 49.0 11.30 13.30
NFX 160617P00050000 P 06/17/16 50.0 12.10 14.30
NFX 160617P00055000 P 06/17/16 55.0 17.20 20.10
NFX 160617P00060000 P 06/17/16 60.0 22.20 24.40
NFX 160916C00012000 C 09/16/16 12.0 23.70 25.90
NFX 160916C00013000 C 09/16/16 13.0 22.60 25.20
NFX 160916C00014000 C 09/16/16 14.0 21.80 24.20
NFX 160916C00015000 C 09/16/16 15.0 20.70 23.20
NFX 160916C00016000 C 09/16/16 16.0 19.70 22.20
NFX 160916C00017000 C 09/16/16 17.0 18.50 21.40
NFX 160916C00018000 C 09/16/16 18.0 17.80 20.40
NFX 160916C00019000 C 09/16/16 19.0 16.90 19.30
NFX 160916C00020000 C 09/16/16 20.0 16.00 18.30
NFX 160916C00021000 C 09/16/16 21.0 14.90 17.40
NFX 160916C00022000 C 09/16/16 22.0 14.10 16.20
NFX 160916C00023000 C 09/16/16 23.0 13.20 15.10
NFX 160916C00024000 C 09/16/16 24.0 11.50 14.70
NFX 160916C00025000 C 09/16/16 25.0 11.20 13.70
NFX 160916C00026000 C 09/16/16 26.0 10.60 12.80
NFX 160916C00027000 C 09/16/16 27.0 9.70 12.00
NFX 160916C00028000 C 09/16/16 28.0 8.80 10.70
NFX 160916C00029000 C 09/16/16 29.0 8.10 9.90
NFX 160916C00030000 C 09/16/16 30.0 7.30 8.70
NFX 160916C00031000 C 09/16/16 31.0 6.80 8.20
NFX 160916C00032000 C 09/16/16 32.0 6.40 6.90
NFX 160916C00033000 C 09/16/16 33.0 5.80 6.40
NFX 160916C00034000 C 09/16/16 34.0 5.20 5.60
NFX 160916C00035000 C 09/16/16 35.0 4.50 5.00
NFX 160916C00036000 C 09/16/16 36.0 4.10 4.50
NFX 160916C00037000 C 09/16/16 37.0 3.50 3.90
NFX 160916C00038000 C 09/16/16 38.0 3.10 3.50
NFX 160916C00039000 C 09/16/16 39.0 2.70 3.10
NFX 160916C00040000 C 09/16/16 40.0 2.25 2.65
NFX 160916C00041000 C 09/16/16 41.0 2.00 2.40
NFX 160916C00042000 C 09/16/16 42.0 1.65 2.00
NFX 160916C00043000 C 09/16/16 43.0 1.45 1.85
NFX 160916C00044000 C 09/16/16 44.0 1.20 1.60
NFX 160916C00045000 C 09/16/16 45.0 1.05 1.25
NFX 160916C00046000 C 09/16/16 46.0 0.85 1.15
NFX 160916C00047000 C 09/16/16 47.0 0.70 1.00
NFX 160916C00048000 C 09/16/16 48.0 0.55 1.05
NFX 160916C00049000 C 09/16/16 49.0 0.45 0.95
NFX 160916C00050000 C 09/16/16 50.0 0.30 1.05
NFX 160916P00012000 P 09/16/16 12.0 0.00 0.30
NFX 160916P00013000 P 09/16/16 13.0 0.00 0.35
NFX 160916P00014000 P 09/16/16 14.0 0.00 0.50
NFX 160916P00015000 P 09/16/16 15.0 0.00 0.30
NFX 160916P00016000 P 09/16/16 16.0 0.00 0.45
NFX 160916P00017000 P 09/16/16 17.0 0.00 0.50
NFX 160916P00018000 P 09/16/16 18.0 0.00 0.40
NFX 160916P00019000 P 09/16/16 19.0 0.00 0.50
NFX 160916P00020000 P 09/16/16 20.0 0.05 0.55
NFX 160916P00021000 P 09/16/16 21.0 0.10 0.60
NFX 160916P00022000 P 09/16/16 22.0 0.10 0.70
NFX 160916P00023000 P 09/16/16 23.0 0.25 0.80
NFX 160916P00024000 P 09/16/16 24.0 0.25 0.95
NFX 160916P00025000 P 09/16/16 25.0 0.50 1.00
NFX 160916P00026000 P 09/16/16 26.0 0.65 1.10
NFX 160916P00027000 P 09/16/16 27.0 0.90 1.20
NFX 160916P00028000 P 09/16/16 28.0 0.95 1.50
NFX 160916P00029000 P 09/16/16 29.0 1.25 1.50
NFX 160916P00030000 P 09/16/16 30.0 1.50 1.85
NFX 160916P00031000 P 09/16/16 31.0 1.80 2.05
NFX 160916P00032000 P 09/16/16 32.0 2.10 2.35
NFX 160916P00033000 P 09/16/16 33.0 2.45 2.75
NFX 160916P00034000 P 09/16/16 34.0 2.80 3.20
NFX 160916P00035000 P 09/16/16 35.0 3.20 3.50
NFX 160916P00036000 P 09/16/16 36.0 3.70 4.10
NFX 160916P00037000 P 09/16/16 37.0 4.20 4.40
NFX 160916P00038000 P 09/16/16 38.0 4.70 5.20
NFX 160916P00039000 P 09/16/16 39.0 5.20 5.60
NFX 160916P00040000 P 09/16/16 40.0 5.80 6.20
NFX 160916P00041000 P 09/16/16 41.0 6.50 7.20
NFX 160916P00042000 P 09/16/16 42.0 7.20 7.50
NFX 160916P00043000 P 09/16/16 43.0 7.80 9.00
NFX 160916P00044000 P 09/16/16 44.0 7.80 9.70
NFX 160916P00045000 P 09/16/16 45.0 8.80 10.50
NFX 160916P00046000 P 09/16/16 46.0 9.30 11.10
NFX 160916P00047000 P 09/16/16 47.0 10.10 12.00
NFX 160916P00048000 P 09/16/16 48.0 11.30 12.90
NFX 160916P00049000 P 09/16/16 49.0 11.90 13.80
NFX 160916P00050000 P 09/16/16 50.0 12.90 14.60
NFX 161216C00018000 C 12/16/16 18.0 18.10 20.50
NFX 161216C00019000 C 12/16/16 19.0 17.20 19.60
NFX 161216C00020000 C 12/16/16 20.0 16.20 18.60
NFX 161216C00021000 C 12/16/16 21.0 15.30 17.30
NFX 161216C00022000 C 12/16/16 22.0 14.40 16.50
NFX 161216C00023000 C 12/16/16 23.0 13.50 15.70
NFX 161216C00024000 C 12/16/16 24.0 12.60 14.80
NFX 161216C00025000 C 12/16/16 25.0 11.80 14.00
NFX 161216C00026000 C 12/16/16 26.0 11.00 13.30
NFX 161216C00027000 C 12/16/16 27.0 9.80 12.40
NFX 161216C00028000 C 12/16/16 28.0 9.40 11.50
NFX 161216C00029000 C 12/16/16 29.0 8.40 11.30
NFX 161216C00030000 C 12/16/16 30.0 8.00 10.30
NFX 161216C00031000 C 12/16/16 31.0 7.70 8.80
NFX 161216C00032000 C 12/16/16 32.0 7.50 8.10
NFX 161216C00033000 C 12/16/16 33.0 6.60 7.60
NFX 161216C00034000 C 12/16/16 34.0 6.30 7.00
NFX 161216C00035000 C 12/16/16 35.0 5.50 6.20
NFX 161216C00036000 C 12/16/16 36.0 5.10 5.70
NFX 161216C00037000 C 12/16/16 37.0 4.70 5.40
NFX 161216C00038000 C 12/16/16 38.0 4.20 4.80
NFX 161216C00039000 C 12/16/16 39.0 3.80 4.40
NFX 161216C00040000 C 12/16/16 40.0 3.30 4.10
NFX 161216C00041000 C 12/16/16 41.0 3.00 3.70
NFX 161216C00042000 C 12/16/16 42.0 2.45 3.50
NFX 161216C00043000 C 12/16/16 43.0 2.45 3.10
NFX 161216C00044000 C 12/16/16 44.0 2.15 2.80
NFX 161216C00045000 C 12/16/16 45.0 1.90 2.50
NFX 161216C00046000 C 12/16/16 46.0 1.70 2.45
NFX 161216C00047000 C 12/16/16 47.0 1.40 2.05
NFX 161216C00048000 C 12/16/16 48.0 1.30 1.95
NFX 161216C00049000 C 12/16/16 49.0 1.15 1.75
NFX 161216C00050000 C 12/16/16 50.0 0.90 1.65
NFX 161216P00018000 P 12/16/16 18.0 0.05 0.60
NFX 161216P00019000 P 12/16/16 19.0 0.15 0.70
NFX 161216P00020000 P 12/16/16 20.0 0.20 1.05
NFX 161216P00021000 P 12/16/16 21.0 0.15 1.15
NFX 161216P00022000 P 12/16/16 22.0 0.20 1.35
NFX 161216P00023000 P 12/16/16 23.0 0.35 1.55
NFX 161216P00024000 P 12/16/16 24.0 0.40 1.75
NFX 161216P00025000 P 12/16/16 25.0 0.70 1.80
NFX 161216P00026000 P 12/16/16 26.0 0.85 2.00
NFX 161216P00027000 P 12/16/16 27.0 1.15 2.25
NFX 161216P00028000 P 12/16/16 28.0 1.80 2.25
NFX 161216P00029000 P 12/16/16 29.0 2.00 2.55
NFX 161216P00030000 P 12/16/16 30.0 2.10 2.80
NFX 161216P00031000 P 12/16/16 31.0 2.70 3.10
NFX 161216P00032000 P 12/16/16 32.0 2.95 3.40
NFX 161216P00033000 P 12/16/16 33.0 3.40 3.80
NFX 161216P00034000 P 12/16/16 34.0 3.80 4.30
NFX 161216P00035000 P 12/16/16 35.0 4.30 4.80
NFX 161216P00036000 P 12/16/16 36.0 4.80 5.20
NFX 161216P00037000 P 12/16/16 37.0 5.30 5.70
NFX 161216P00038000 P 12/16/16 38.0 5.80 6.30
NFX 161216P00039000 P 12/16/16 39.0 6.40 6.80
NFX 161216P00040000 P 12/16/16 40.0 6.90 7.50
NFX 161216P00041000 P 12/16/16 41.0 7.60 8.10
NFX 161216P00042000 P 12/16/16 42.0 8.20 9.00
NFX 161216P00043000 P 12/16/16 43.0 8.70 9.70
NFX 161216P00044000 P 12/16/16 44.0 9.60 10.40
NFX 161216P00045000 P 12/16/16 45.0 10.30 11.20
NFX 161216P00046000 P 12/16/16 46.0 10.70 12.00
NFX 161216P00047000 P 12/16/16 47.0 11.00 13.60
NFX 161216P00048000 P 12/16/16 48.0 11.70 14.40
NFX 161216P00049000 P 12/16/16 49.0 12.70 15.60
NFX 161216P00050000 P 12/16/16 50.0 13.40 15.60
NFX 170120C00013000 C 01/20/17 13.0 22.80 25.10
NFX 170120C00015000 C 01/20/17 15.0 20.70 23.20
NFX 170120C00018000 C 01/20/17 18.0 18.10 20.80
NFX 170120C00020000 C 01/20/17 20.0 16.40 18.40
NFX 170120C00022000 C 01/20/17 22.0 14.30 17.10
NFX 170120C00023000 C 01/20/17 23.0 13.70 16.00
NFX 170120C00024000 C 01/20/17 24.0 12.60 15.20
NFX 170120C00025000 C 01/20/17 25.0 11.80 14.10
NFX 170120C00026000 C 01/20/17 26.0 11.10 13.60
NFX 170120C00027000 C 01/20/17 27.0 10.30 12.80
NFX 170120C00028000 C 01/20/17 28.0 9.20 12.30
NFX 170120C00029000 C 01/20/17 29.0 9.00 11.50
NFX 170120C00030000 C 01/20/17 30.0 8.20 10.30
NFX 170120C00031000 C 01/20/17 31.0 8.00 9.60
NFX 170120C00032000 C 01/20/17 32.0 6.30 9.30
NFX 170120C00033000 C 01/20/17 33.0 6.70 8.40
NFX 170120C00034000 C 01/20/17 34.0 6.20 7.40
NFX 170120C00035000 C 01/20/17 35.0 5.80 6.70
NFX 170120C00036000 C 01/20/17 36.0 5.30 6.20
NFX 170120C00037000 C 01/20/17 37.0 4.80 5.80
NFX 170120C00038000 C 01/20/17 38.0 4.40 5.30
NFX 170120C00039000 C 01/20/17 39.0 4.00 4.90
NFX 170120C00040000 C 01/20/17 40.0 3.60 4.50
NFX 170120C00041000 C 01/20/17 41.0 3.20 4.10
NFX 170120C00042000 C 01/20/17 42.0 2.95 3.90
NFX 170120C00043000 C 01/20/17 43.0 2.60 3.50
NFX 170120C00044000 C 01/20/17 44.0 2.35 3.20
NFX 170120C00045000 C 01/20/17 45.0 2.05 2.90
NFX 170120C00046000 C 01/20/17 46.0 1.75 2.65
NFX 170120C00047000 C 01/20/17 47.0 1.60 2.40
NFX 170120C00048000 C 01/20/17 48.0 1.40 2.20
NFX 170120C00049000 C 01/20/17 49.0 1.25 2.15
NFX 170120C00050000 C 01/20/17 50.0 0.40 2.10
NFX 170120C00055000 C 01/20/17 55.0 0.25 1.50
NFX 170120C00060000 C 01/20/17 60.0 0.00 0.90
NFX 170120P00013000 P 01/20/17 13.0 0.00 0.80
NFX 170120P00015000 P 01/20/17 15.0 0.20 0.35
NFX 170120P00018000 P 01/20/17 18.0 0.25 1.00
NFX 170120P00020000 P 01/20/17 20.0 0.40 1.20
NFX 170120P00022000 P 01/20/17 22.0 0.65 1.55
NFX 170120P00023000 P 01/20/17 23.0 0.35 1.75
NFX 170120P00024000 P 01/20/17 24.0 0.90 1.90
NFX 170120P00025000 P 01/20/17 25.0 0.30 2.25
NFX 170120P00026000 P 01/20/17 26.0 1.30 2.30
NFX 170120P00027000 P 01/20/17 27.0 1.50 2.60
NFX 170120P00028000 P 01/20/17 28.0 1.70 2.85
NFX 170120P00029000 P 01/20/17 29.0 2.05 2.85
NFX 170120P00030000 P 01/20/17 30.0 2.30 3.10
NFX 170120P00031000 P 01/20/17 31.0 2.65 3.50
NFX 170120P00032000 P 01/20/17 32.0 3.00 3.90
NFX 170120P00033000 P 01/20/17 33.0 3.30 4.20
NFX 170120P00034000 P 01/20/17 34.0 3.80 4.70
NFX 170120P00035000 P 01/20/17 35.0 4.20 5.20
NFX 170120P00036000 P 01/20/17 36.0 4.70 5.60
NFX 170120P00037000 P 01/20/17 37.0 5.20 6.10
NFX 170120P00038000 P 01/20/17 38.0 5.70 6.70
NFX 170120P00039000 P 01/20/17 39.0 6.30 7.20
NFX 170120P00040000 P 01/20/17 40.0 6.90 8.00
NFX 170120P00041000 P 01/20/17 41.0 7.50 8.60
NFX 170120P00042000 P 01/20/17 42.0 8.20 9.40
NFX 170120P00043000 P 01/20/17 43.0 8.70 10.00
NFX 170120P00044000 P 01/20/17 44.0 9.40 11.00
NFX 170120P00045000 P 01/20/17 45.0 9.80 12.40
NFX 170120P00046000 P 01/20/17 46.0 10.10 13.20
NFX 170120P00047000 P 01/20/17 47.0 11.40 13.80
NFX 170120P00048000 P 01/20/17 48.0 12.00 14.60
NFX 170120P00049000 P 01/20/17 49.0 12.70 15.50
NFX 170120P00050000 P 01/20/17 50.0 13.10 16.30
NFX 170120P00055000 P 01/20/17 55.0 18.10 20.20
NFX 170120P00060000 P 01/20/17 60.0 22.50 24.60
NFX 180119C00013000 C 01/19/18 13.0 22.50 26.20
NFX 180119C00015000 C 01/19/18 15.0 20.90 24.50
NFX 180119C00018000 C 01/19/18 18.0 19.10 21.60
NFX 180119C00020000 C 01/19/18 20.0 17.50 19.60
NFX 180119C00023000 C 01/19/18 23.0 14.70 17.90
NFX 180119C00025000 C 01/19/18 25.0 13.30 16.60
NFX 180119C00028000 C 01/19/18 28.0 11.30 14.70
NFX 180119C00030000 C 01/19/18 30.0 10.10 13.50
NFX 180119C00033000 C 01/19/18 33.0 8.50 11.60
NFX 180119C00035000 C 01/19/18 35.0 7.50 10.50
NFX 180119C00037000 C 01/19/18 37.0 6.50 9.70
NFX 180119C00040000 C 01/19/18 40.0 5.10 8.40
NFX 180119C00042000 C 01/19/18 42.0 5.10 7.60
NFX 180119C00045000 C 01/19/18 45.0 3.60 6.60
NFX 180119C00047000 C 01/19/18 47.0 3.00 5.90
NFX 180119C00050000 C 01/19/18 50.0 2.30 5.10
NFX 180119C00055000 C 01/19/18 55.0 1.10 3.90
NFX 180119P00013000 P 01/19/18 13.0 0.15 1.70
NFX 180119P00015000 P 01/19/18 15.0 0.50 1.20
NFX 180119P00018000 P 01/19/18 18.0 1.05 2.55
NFX 180119P00020000 P 01/19/18 20.0 0.75 3.10
NFX 180119P00023000 P 01/19/18 23.0 2.10 4.10
NFX 180119P00025000 P 01/19/18 25.0 2.50 4.90
NFX 180119P00028000 P 01/19/18 28.0 3.00 5.20
NFX 180119P00030000 P 01/19/18 30.0 4.20 6.70
NFX 180119P00033000 P 01/19/18 33.0 5.30 7.90
NFX 180119P00035000 P 01/19/18 35.0 5.10 9.50
NFX 180119P00037000 P 01/19/18 37.0 7.40 10.00
NFX 180119P00040000 P 01/19/18 40.0 7.90 12.20
NFX 180119P00042000 P 01/19/18 42.0 9.70 13.40
NFX 180119P00045000 P 01/19/18 45.0 11.30 15.40
NFX 180119P00047000 P 01/19/18 47.0 13.40 16.80
NFX 180119P00050000 P 01/19/18 50.0 15.00 18.80
NFX 180119P00055000 P 01/19/18 55.0 19.60 22.60

OPRA data is delayed 15 minutes.