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 (2016-11-25)Premium Content

Nielsen Holdings Plc (NLSN)
As of Dec 6 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 161216C00025000 C 12/16/16 25.0 16.80 18.20
NLSN 161216C00030000 C 12/16/16 30.0 11.60 13.40
NLSN 161216C00031000 C 12/16/16 31.0 10.70 12.40
NLSN 161216C00032000 C 12/16/16 32.0 9.70 11.40
NLSN 161216C00033000 C 12/16/16 33.0 8.60 10.40
NLSN 161216C00034000 C 12/16/16 34.0 7.70 9.50
NLSN 161216C00035000 C 12/16/16 35.0 6.60 8.50
NLSN 161216C00036000 C 12/16/16 36.0 5.60 7.50
NLSN 161216C00037000 C 12/16/16 37.0 4.50 6.50
NLSN 161216C00038000 C 12/16/16 38.0 3.90 5.70
NLSN 161216C00039000 C 12/16/16 39.0 2.15 5.00
NLSN 161216C00040000 C 12/16/16 40.0 2.15 3.50
NLSN 161216C00041000 C 12/16/16 41.0 1.45 2.00
NLSN 161216C00042000 C 12/16/16 42.0 1.10 1.25
NLSN 161216C00043000 C 12/16/16 43.0 0.65 0.85
NLSN 161216C00044000 C 12/16/16 44.0 0.35 0.55
NLSN 161216C00045000 C 12/16/16 45.0 0.15 0.35
NLSN 161216C00046000 C 12/16/16 46.0 0.05 0.25
NLSN 161216C00047000 C 12/16/16 47.0 0.00 0.20
NLSN 161216C00048000 C 12/16/16 48.0 0.00 0.20
NLSN 161216C00049000 C 12/16/16 49.0 0.00 0.15
NLSN 161216C00050000 C 12/16/16 50.0 0.00 2.15
NLSN 161216C00055000 C 12/16/16 55.0 0.00 0.20
NLSN 161216C00060000 C 12/16/16 60.0 0.00 2.15
NLSN 161216C00065000 C 12/16/16 65.0 0.00 2.15
NLSN 161216C00070000 C 12/16/16 70.0 0.00 2.10
NLSN 161216C00075000 C 12/16/16 75.0 0.00 2.15
NLSN 161216C00080000 C 12/16/16 80.0 0.00 0.30
NLSN 161216P00025000 P 12/16/16 25.0 0.00 0.30
NLSN 161216P00030000 P 12/16/16 30.0 0.00 0.90
NLSN 161216P00031000 P 12/16/16 31.0 0.00 1.00
NLSN 161216P00032000 P 12/16/16 32.0 0.00 1.00
NLSN 161216P00033000 P 12/16/16 33.0 0.00 1.00
NLSN 161216P00034000 P 12/16/16 34.0 0.00 0.85
NLSN 161216P00035000 P 12/16/16 35.0 0.00 2.15
NLSN 161216P00036000 P 12/16/16 36.0 0.00 2.15
NLSN 161216P00037000 P 12/16/16 37.0 0.00 2.20
NLSN 161216P00038000 P 12/16/16 38.0 0.05 1.40
NLSN 161216P00039000 P 12/16/16 39.0 0.05 0.35
NLSN 161216P00040000 P 12/16/16 40.0 0.20 0.50
NLSN 161216P00041000 P 12/16/16 41.0 0.30 0.75
NLSN 161216P00042000 P 12/16/16 42.0 0.70 1.15
NLSN 161216P00043000 P 12/16/16 43.0 1.20 1.70
NLSN 161216P00044000 P 12/16/16 44.0 1.95 2.50
NLSN 161216P00045000 P 12/16/16 45.0 2.60 3.30
NLSN 161216P00046000 P 12/16/16 46.0 3.40 4.60
NLSN 161216P00047000 P 12/16/16 47.0 4.40 5.40
NLSN 161216P00048000 P 12/16/16 48.0 4.70 7.80
NLSN 161216P00049000 P 12/16/16 49.0 6.10 8.20
NLSN 161216P00050000 P 12/16/16 50.0 7.30 8.20
NLSN 161216P00055000 P 12/16/16 55.0 10.70 14.20
NLSN 161216P00060000 P 12/16/16 60.0 15.70 19.20
NLSN 161216P00065000 P 12/16/16 65.0 20.80 24.50
NLSN 161216P00070000 P 12/16/16 70.0 25.70 29.20
NLSN 161216P00075000 P 12/16/16 75.0 30.70 34.20
NLSN 161216P00080000 P 12/16/16 80.0 37.10 38.50
NLSN 170120C00035000 C 01/20/17 35.0 7.00 8.50
NLSN 170120C00037000 C 01/20/17 37.0 4.20 7.40
NLSN 170120C00038000 C 01/20/17 38.0 3.30 6.00
NLSN 170120C00039000 C 01/20/17 39.0 2.35 5.30
NLSN 170120C00040000 C 01/20/17 40.0 2.65 3.20
NLSN 170120C00041000 C 01/20/17 41.0 1.95 2.45
NLSN 170120C00042000 C 01/20/17 42.0 1.40 1.80
NLSN 170120C00043000 C 01/20/17 43.0 0.90 1.20
NLSN 170120C00044000 C 01/20/17 44.0 0.55 0.85
NLSN 170120C00045000 C 01/20/17 45.0 0.20 0.60
NLSN 170120C00046000 C 01/20/17 46.0 0.15 0.45
NLSN 170120C00047000 C 01/20/17 47.0 0.05 0.55
NLSN 170120C00048000 C 01/20/17 48.0 0.00 0.40
NLSN 170120C00049000 C 01/20/17 49.0 0.00 0.75
NLSN 170120C00050000 C 01/20/17 50.0 0.00 1.25
NLSN 170120C00055000 C 01/20/17 55.0 0.00 0.50
NLSN 170120P00035000 P 01/20/17 35.0 0.00 0.45
NLSN 170120P00037000 P 01/20/17 37.0 0.05 0.55
NLSN 170120P00038000 P 01/20/17 38.0 0.15 0.50
NLSN 170120P00039000 P 01/20/17 39.0 0.30 0.60
NLSN 170120P00040000 P 01/20/17 40.0 0.40 0.80
NLSN 170120P00041000 P 01/20/17 41.0 0.75 1.05
NLSN 170120P00042000 P 01/20/17 42.0 1.05 1.45
NLSN 170120P00043000 P 01/20/17 43.0 1.70 1.95
NLSN 170120P00044000 P 01/20/17 44.0 2.20 2.55
NLSN 170120P00045000 P 01/20/17 45.0 2.85 3.30
NLSN 170120P00046000 P 01/20/17 46.0 3.50 5.90
NLSN 170120P00047000 P 01/20/17 47.0 3.40 6.90
NLSN 170120P00048000 P 01/20/17 48.0 4.30 7.80
NLSN 170120P00049000 P 01/20/17 49.0 5.20 8.80
NLSN 170120P00050000 P 01/20/17 50.0 6.50 10.00
NLSN 170120P00055000 P 01/20/17 55.0 12.20 13.50
NLSN 170217C00025000 C 02/17/17 25.0 16.80 18.40
NLSN 170217C00026000 C 02/17/17 26.0 15.60 17.50
NLSN 170217C00027000 C 02/17/17 27.0 14.60 16.50
NLSN 170217C00028000 C 02/17/17 28.0 12.90 15.60
NLSN 170217C00029000 C 02/17/17 29.0 12.50 14.60
NLSN 170217C00030000 C 02/17/17 30.0 11.30 13.60
NLSN 170217C00031000 C 02/17/17 31.0 9.90 12.70
NLSN 170217C00032000 C 02/17/17 32.0 9.50 11.70
NLSN 170217C00033000 C 02/17/17 33.0 9.00 10.60
NLSN 170217C00034000 C 02/17/17 34.0 7.20 9.80
NLSN 170217C00035000 C 02/17/17 35.0 7.10 8.90
NLSN 170217C00036000 C 02/17/17 36.0 6.30 8.00
NLSN 170217C00037000 C 02/17/17 37.0 5.40 7.00
NLSN 170217C00038000 C 02/17/17 38.0 4.60 5.30
NLSN 170217C00039000 C 02/17/17 39.0 3.80 4.50
NLSN 170217C00040000 C 02/17/17 40.0 3.20 3.70
NLSN 170217C00041000 C 02/17/17 41.0 2.55 3.00
NLSN 170217C00042000 C 02/17/17 42.0 2.00 2.30
NLSN 170217C00043000 C 02/17/17 43.0 1.50 1.85
NLSN 170217C00044000 C 02/17/17 44.0 1.05 1.40
NLSN 170217C00045000 C 02/17/17 45.0 0.80 1.05
NLSN 170217C00046000 C 02/17/17 46.0 0.45 0.85
NLSN 170217C00047000 C 02/17/17 47.0 0.30 0.65
NLSN 170217C00048000 C 02/17/17 48.0 0.15 0.50
NLSN 170217C00049000 C 02/17/17 49.0 0.05 0.50
NLSN 170217C00050000 C 02/17/17 50.0 0.00 0.35
NLSN 170217C00055000 C 02/17/17 55.0 0.00 0.30
NLSN 170217C00060000 C 02/17/17 60.0 0.00 0.30
NLSN 170217C00065000 C 02/17/17 65.0 0.00 2.10
NLSN 170217C00070000 C 02/17/17 70.0 0.00 2.10
NLSN 170217C00075000 C 02/17/17 75.0 0.00 2.15
NLSN 170217C00080000 C 02/17/17 80.0 0.00 0.30
NLSN 170217P00025000 P 02/17/17 25.0 0.00 0.15
NLSN 170217P00026000 P 02/17/17 26.0 0.00 1.35
NLSN 170217P00027000 P 02/17/17 27.0 0.00 1.35
NLSN 170217P00028000 P 02/17/17 28.0 0.00 0.50
NLSN 170217P00029000 P 02/17/17 29.0 0.00 0.50
NLSN 170217P00030000 P 02/17/17 30.0 0.00 0.50
NLSN 170217P00031000 P 02/17/17 31.0 0.00 0.50
NLSN 170217P00032000 P 02/17/17 32.0 0.05 0.45
NLSN 170217P00033000 P 02/17/17 33.0 0.10 0.50
NLSN 170217P00034000 P 02/17/17 34.0 0.05 0.70
NLSN 170217P00035000 P 02/17/17 35.0 0.20 0.50
NLSN 170217P00036000 P 02/17/17 36.0 0.30 0.55
NLSN 170217P00037000 P 02/17/17 37.0 0.40 0.70
NLSN 170217P00038000 P 02/17/17 38.0 0.55 0.85
NLSN 170217P00039000 P 02/17/17 39.0 0.75 1.05
NLSN 170217P00040000 P 02/17/17 40.0 1.00 1.30
NLSN 170217P00041000 P 02/17/17 41.0 1.30 1.65
NLSN 170217P00042000 P 02/17/17 42.0 1.70 2.05
NLSN 170217P00043000 P 02/17/17 43.0 2.15 2.55
NLSN 170217P00044000 P 02/17/17 44.0 2.65 3.20
NLSN 170217P00045000 P 02/17/17 45.0 3.40 3.80
NLSN 170217P00046000 P 02/17/17 46.0 4.00 4.60
NLSN 170217P00047000 P 02/17/17 47.0 4.70 6.80
NLSN 170217P00048000 P 02/17/17 48.0 5.40 7.60
NLSN 170217P00049000 P 02/17/17 49.0 6.30 9.20
NLSN 170217P00050000 P 02/17/17 50.0 7.10 8.40
NLSN 170217P00055000 P 02/17/17 55.0 12.20 13.20
NLSN 170217P00060000 P 02/17/17 60.0 15.70 20.00
NLSN 170217P00065000 P 02/17/17 65.0 20.70 24.30
NLSN 170217P00070000 P 02/17/17 70.0 25.80 29.90
NLSN 170217P00075000 P 02/17/17 75.0 30.70 34.30
NLSN 170217P00080000 P 02/17/17 80.0 37.20 38.40
NLSN 170519C00025000 C 05/19/17 25.0 16.90 18.60
NLSN 170519C00026000 C 05/19/17 26.0 15.20 17.70
NLSN 170519C00027000 C 05/19/17 27.0 14.10 16.70
NLSN 170519C00028000 C 05/19/17 28.0 13.70 15.70
NLSN 170519C00029000 C 05/19/17 29.0 12.00 14.80
NLSN 170519C00030000 C 05/19/17 30.0 11.20 13.80
NLSN 170519C00031000 C 05/19/17 31.0 10.90 13.50
NLSN 170519C00032000 C 05/19/17 32.0 10.10 11.80
NLSN 170519C00033000 C 05/19/17 33.0 8.50 11.00
NLSN 170519C00034000 C 05/19/17 34.0 7.40 10.10
NLSN 170519C00035000 C 05/19/17 35.0 7.30 9.90
NLSN 170519C00036000 C 05/19/17 36.0 6.30 8.40
NLSN 170519C00037000 C 05/19/17 37.0 5.00 7.60
NLSN 170519C00038000 C 05/19/17 38.0 3.50 5.80
NLSN 170519C00039000 C 05/19/17 39.0 3.50 5.10
NLSN 170519C00040000 C 05/19/17 40.0 3.90 4.30
NLSN 170519C00041000 C 05/19/17 41.0 3.20 3.80
NLSN 170519C00042000 C 05/19/17 42.0 2.75 3.20
NLSN 170519C00043000 C 05/19/17 43.0 2.20 2.65
NLSN 170519C00044000 C 05/19/17 44.0 1.75 2.20
NLSN 170519C00045000 C 05/19/17 45.0 1.40 1.85
NLSN 170519C00046000 C 05/19/17 46.0 1.05 1.55
NLSN 170519C00047000 C 05/19/17 47.0 0.80 1.40
NLSN 170519C00048000 C 05/19/17 48.0 0.60 1.15
NLSN 170519C00049000 C 05/19/17 49.0 0.40 1.05
NLSN 170519C00050000 C 05/19/17 50.0 0.30 1.50
NLSN 170519C00055000 C 05/19/17 55.0 0.00 2.35
NLSN 170519C00060000 C 05/19/17 60.0 0.00 0.50
NLSN 170519C00065000 C 05/19/17 65.0 0.00 2.15
NLSN 170519C00070000 C 05/19/17 70.0 0.00 2.10
NLSN 170519C00075000 C 05/19/17 75.0 0.00 0.25
NLSN 170519P00025000 P 05/19/17 25.0 0.05 0.60
NLSN 170519P00026000 P 05/19/17 26.0 0.00 0.60
NLSN 170519P00027000 P 05/19/17 27.0 0.10 0.55
NLSN 170519P00028000 P 05/19/17 28.0 0.05 0.50
NLSN 170519P00029000 P 05/19/17 29.0 0.15 0.55
NLSN 170519P00030000 P 05/19/17 30.0 0.20 0.60
NLSN 170519P00031000 P 05/19/17 31.0 0.25 0.90
NLSN 170519P00032000 P 05/19/17 32.0 0.35 0.75
NLSN 170519P00033000 P 05/19/17 33.0 0.40 1.55
NLSN 170519P00034000 P 05/19/17 34.0 0.45 1.05
NLSN 170519P00035000 P 05/19/17 35.0 0.50 1.10
NLSN 170519P00036000 P 05/19/17 36.0 0.70 1.20
NLSN 170519P00037000 P 05/19/17 37.0 1.00 1.40
NLSN 170519P00038000 P 05/19/17 38.0 1.20 1.55
NLSN 170519P00039000 P 05/19/17 39.0 1.50 1.90
NLSN 170519P00040000 P 05/19/17 40.0 1.85 2.15
NLSN 170519P00041000 P 05/19/17 41.0 2.15 2.55
NLSN 170519P00042000 P 05/19/17 42.0 2.60 3.00
NLSN 170519P00043000 P 05/19/17 43.0 3.10 3.50
NLSN 170519P00044000 P 05/19/17 44.0 3.60 4.10
NLSN 170519P00045000 P 05/19/17 45.0 4.20 4.70
NLSN 170519P00046000 P 05/19/17 46.0 4.80 5.40
NLSN 170519P00047000 P 05/19/17 47.0 5.60 6.40
NLSN 170519P00048000 P 05/19/17 48.0 6.00 8.20
NLSN 170519P00049000 P 05/19/17 49.0 7.20 9.00
NLSN 170519P00050000 P 05/19/17 50.0 7.70 10.00
NLSN 170519P00055000 P 05/19/17 55.0 12.50 13.60
NLSN 170519P00060000 P 05/19/17 60.0 17.10 19.70
NLSN 170519P00065000 P 05/19/17 65.0 22.20 23.50
NLSN 170519P00070000 P 05/19/17 70.0 26.90 29.40
NLSN 170519P00075000 P 05/19/17 75.0 32.50 33.50

OPRA data is delayed 15 minutes.