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 (2017-08-25)Premium Content

Nielsen Holdings Plc (NLSN)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 171117C00023000 C 11/17/17 23.0 18.30 18.60
NLSN 171117C00024000 C 11/17/17 24.0 17.30 17.50
NLSN 171117C00025000 C 11/17/17 25.0 15.80 16.50
NLSN 171117C00026000 C 11/17/17 26.0 15.30 15.60
NLSN 171117C00027000 C 11/17/17 27.0 14.30 15.00
NLSN 171117C00028000 C 11/17/17 28.0 13.30 14.00
NLSN 171117C00029000 C 11/17/17 29.0 12.30 12.60
NLSN 171117C00030000 C 11/17/17 30.0 11.30 11.60
NLSN 171117C00031000 C 11/17/17 31.0 10.20 10.60
NLSN 171117C00032000 C 11/17/17 32.0 9.30 9.60
NLSN 171117C00033000 C 11/17/17 33.0 8.10 9.20
NLSN 171117C00034000 C 11/17/17 34.0 7.40 7.70
NLSN 171117C00035000 C 11/17/17 35.0 6.40 6.70
NLSN 171117C00036000 C 11/17/17 36.0 5.50 5.80
NLSN 171117C00037000 C 11/17/17 37.0 4.50 4.80
NLSN 171117C00038000 C 11/17/17 38.0 3.70 3.90
NLSN 171117C00039000 C 11/17/17 39.0 2.85 3.10
NLSN 171117C00040000 C 11/17/17 40.0 2.15 2.30
NLSN 171117C00041000 C 11/17/17 41.0 1.55 1.70
NLSN 171117C00042000 C 11/17/17 42.0 1.10 1.20
NLSN 171117C00043000 C 11/17/17 43.0 0.70 0.85
NLSN 171117C00044000 C 11/17/17 44.0 0.45 0.55
NLSN 171117C00045000 C 11/17/17 45.0 0.25 0.40
NLSN 171117C00046000 C 11/17/17 46.0 0.15 0.25
NLSN 171117C00047000 C 11/17/17 47.0 0.05 0.20
NLSN 171117C00048000 C 11/17/17 48.0 0.00 0.15
NLSN 171117C00049000 C 11/17/17 49.0 0.00 0.10
NLSN 171117C00050000 C 11/17/17 50.0 0.00 0.10
NLSN 171117C00055000 C 11/17/17 55.0 0.00 0.10
NLSN 171117P00023000 P 11/17/17 23.0 0.00 0.05
NLSN 171117P00024000 P 11/17/17 24.0 0.00 0.05
NLSN 171117P00025000 P 11/17/17 25.0 0.00 0.05
NLSN 171117P00026000 P 11/17/17 26.0 0.00 0.05
NLSN 171117P00027000 P 11/17/17 27.0 0.00 0.05
NLSN 171117P00028000 P 11/17/17 28.0 0.00 0.10
NLSN 171117P00029000 P 11/17/17 29.0 0.00 0.10
NLSN 171117P00030000 P 11/17/17 30.0 0.00 0.10
NLSN 171117P00031000 P 11/17/17 31.0 0.00 0.10
NLSN 171117P00032000 P 11/17/17 32.0 0.00 0.10
NLSN 171117P00033000 P 11/17/17 33.0 0.00 0.15
NLSN 171117P00034000 P 11/17/17 34.0 0.00 0.15
NLSN 171117P00035000 P 11/17/17 35.0 0.05 0.15
NLSN 171117P00036000 P 11/17/17 36.0 0.10 0.20
NLSN 171117P00037000 P 11/17/17 37.0 0.20 0.30
NLSN 171117P00038000 P 11/17/17 38.0 0.30 0.40
NLSN 171117P00039000 P 11/17/17 39.0 0.50 0.60
NLSN 171117P00040000 P 11/17/17 40.0 0.75 0.90
NLSN 171117P00041000 P 11/17/17 41.0 1.15 1.30
NLSN 171117P00042000 P 11/17/17 42.0 1.65 1.75
NLSN 171117P00043000 P 11/17/17 43.0 2.25 2.40
NLSN 171117P00044000 P 11/17/17 44.0 3.00 3.20
NLSN 171117P00045000 P 11/17/17 45.0 3.70 4.00
NLSN 171117P00046000 P 11/17/17 46.0 4.60 4.90
NLSN 171117P00047000 P 11/17/17 47.0 5.50 5.80
NLSN 171117P00048000 P 11/17/17 48.0 6.50 6.80
NLSN 171117P00049000 P 11/17/17 49.0 7.50 8.20
NLSN 171117P00050000 P 11/17/17 50.0 8.50 8.70
NLSN 171117P00055000 P 11/17/17 55.0 13.50 13.80
NLSN 180119C00020000 C 01/19/18 20.0 21.30 21.50
NLSN 180119C00021000 C 01/19/18 21.0 20.30 20.50
NLSN 180119C00022000 C 01/19/18 22.0 19.30 19.60
NLSN 180119C00023000 C 01/19/18 23.0 18.10 18.80
NLSN 180119C00024000 C 01/19/18 24.0 17.30 17.70
NLSN 180119C00025000 C 01/19/18 25.0 16.30 16.60
NLSN 180119C00026000 C 01/19/18 26.0 15.20 15.60
NLSN 180119C00027000 C 01/19/18 27.0 14.20 14.70
NLSN 180119C00028000 C 01/19/18 28.0 13.30 13.60
NLSN 180119C00029000 C 01/19/18 29.0 12.30 12.60
NLSN 180119C00030000 C 01/19/18 30.0 11.30 11.60
NLSN 180119C00031000 C 01/19/18 31.0 10.30 10.90
NLSN 180119C00032000 C 01/19/18 32.0 9.40 9.60
NLSN 180119C00033000 C 01/19/18 33.0 8.40 8.80
NLSN 180119C00034000 C 01/19/18 34.0 7.40 7.70
NLSN 180119C00035000 C 01/19/18 35.0 6.20 6.80
NLSN 180119C00036000 C 01/19/18 36.0 5.60 5.80
NLSN 180119C00037000 C 01/19/18 37.0 4.80 5.00
NLSN 180119C00038000 C 01/19/18 38.0 4.00 4.20
NLSN 180119C00039000 C 01/19/18 39.0 3.30 3.40
NLSN 180119C00040000 C 01/19/18 40.0 2.60 2.75
NLSN 180119C00041000 C 01/19/18 41.0 2.00 2.15
NLSN 180119C00042000 C 01/19/18 42.0 1.55 1.65
NLSN 180119C00043000 C 01/19/18 43.0 1.15 1.25
NLSN 180119C00044000 C 01/19/18 44.0 0.80 0.95
NLSN 180119C00045000 C 01/19/18 45.0 0.55 0.70
NLSN 180119C00046000 C 01/19/18 46.0 0.35 0.50
NLSN 180119C00047000 C 01/19/18 47.0 0.25 0.40
NLSN 180119C00048000 C 01/19/18 48.0 0.15 0.30
NLSN 180119C00049000 C 01/19/18 49.0 0.10 0.20
NLSN 180119C00050000 C 01/19/18 50.0 0.05 0.15
NLSN 180119C00055000 C 01/19/18 55.0 0.00 0.10
NLSN 180119P00020000 P 01/19/18 20.0 0.00 0.05
NLSN 180119P00021000 P 01/19/18 21.0 0.00 0.10
NLSN 180119P00022000 P 01/19/18 22.0 0.00 0.10
NLSN 180119P00023000 P 01/19/18 23.0 0.00 0.10
NLSN 180119P00024000 P 01/19/18 24.0 0.00 0.10
NLSN 180119P00025000 P 01/19/18 25.0 0.00 0.10
NLSN 180119P00026000 P 01/19/18 26.0 0.00 0.15
NLSN 180119P00027000 P 01/19/18 27.0 0.00 0.15
NLSN 180119P00028000 P 01/19/18 28.0 0.00 0.15
NLSN 180119P00029000 P 01/19/18 29.0 0.05 0.20
NLSN 180119P00030000 P 01/19/18 30.0 0.05 0.20
NLSN 180119P00031000 P 01/19/18 31.0 0.10 0.25
NLSN 180119P00032000 P 01/19/18 32.0 0.10 0.25
NLSN 180119P00033000 P 01/19/18 33.0 0.15 0.30
NLSN 180119P00034000 P 01/19/18 34.0 0.20 0.35
NLSN 180119P00035000 P 01/19/18 35.0 0.30 0.45
NLSN 180119P00036000 P 01/19/18 36.0 0.40 0.55
NLSN 180119P00037000 P 01/19/18 37.0 0.55 0.70
NLSN 180119P00038000 P 01/19/18 38.0 0.80 0.95
NLSN 180119P00039000 P 01/19/18 39.0 1.05 1.20
NLSN 180119P00040000 P 01/19/18 40.0 1.40 1.55
NLSN 180119P00041000 P 01/19/18 41.0 1.80 2.00
NLSN 180119P00042000 P 01/19/18 42.0 2.30 2.50
NLSN 180119P00043000 P 01/19/18 43.0 2.90 3.10
NLSN 180119P00044000 P 01/19/18 44.0 3.60 3.80
NLSN 180119P00045000 P 01/19/18 45.0 4.30 4.60
NLSN 180119P00046000 P 01/19/18 46.0 5.10 5.40
NLSN 180119P00047000 P 01/19/18 47.0 6.00 6.30
NLSN 180119P00048000 P 01/19/18 48.0 6.90 7.20
NLSN 180119P00049000 P 01/19/18 49.0 7.80 8.10
NLSN 180119P00050000 P 01/19/18 50.0 8.60 9.30
NLSN 180119P00055000 P 01/19/18 55.0 13.70 14.00
NLSN 180216C00021000 C 02/16/18 21.0 20.20 20.60
NLSN 180216C00022000 C 02/16/18 22.0 19.30 19.60
NLSN 180216C00023000 C 02/16/18 23.0 18.30 18.60
NLSN 180216C00024000 C 02/16/18 24.0 17.30 17.60
NLSN 180216C00025000 C 02/16/18 25.0 16.30 16.60
NLSN 180216C00026000 C 02/16/18 26.0 15.00 15.60
NLSN 180216C00027000 C 02/16/18 27.0 14.30 14.60
NLSN 180216C00028000 C 02/16/18 28.0 13.30 13.60
NLSN 180216C00029000 C 02/16/18 29.0 12.30 12.70
NLSN 180216C00030000 C 02/16/18 30.0 11.40 11.70
NLSN 180216C00031000 C 02/16/18 31.0 10.40 11.10
NLSN 180216C00032000 C 02/16/18 32.0 9.40 9.80
NLSN 180216C00033000 C 02/16/18 33.0 8.50 8.80
NLSN 180216C00034000 C 02/16/18 34.0 7.60 7.90
NLSN 180216C00035000 C 02/16/18 35.0 6.70 7.00
NLSN 180216C00036000 C 02/16/18 36.0 5.80 6.20
NLSN 180216C00037000 C 02/16/18 37.0 5.00 5.40
NLSN 180216C00038000 C 02/16/18 38.0 4.30 4.60
NLSN 180216C00039000 C 02/16/18 39.0 3.60 3.90
NLSN 180216C00040000 C 02/16/18 40.0 3.00 3.20
NLSN 180216C00041000 C 02/16/18 41.0 2.45 2.65
NLSN 180216C00042000 C 02/16/18 42.0 1.95 2.15
NLSN 180216C00043000 C 02/16/18 43.0 1.50 1.75
NLSN 180216C00044000 C 02/16/18 44.0 1.15 1.35
NLSN 180216C00045000 C 02/16/18 45.0 0.85 1.10
NLSN 180216C00046000 C 02/16/18 46.0 0.65 0.85
NLSN 180216C00047000 C 02/16/18 47.0 0.45 0.65
NLSN 180216C00048000 C 02/16/18 48.0 0.35 0.50
NLSN 180216C00049000 C 02/16/18 49.0 0.25 0.40
NLSN 180216C00050000 C 02/16/18 50.0 0.15 0.30
NLSN 180216C00055000 C 02/16/18 55.0 0.00 0.15
NLSN 180216P00021000 P 02/16/18 21.0 0.00 0.10
NLSN 180216P00022000 P 02/16/18 22.0 0.00 0.10
NLSN 180216P00023000 P 02/16/18 23.0 0.00 0.10
NLSN 180216P00024000 P 02/16/18 24.0 0.00 0.15
NLSN 180216P00025000 P 02/16/18 25.0 0.05 0.15
NLSN 180216P00026000 P 02/16/18 26.0 0.05 0.15
NLSN 180216P00027000 P 02/16/18 27.0 0.05 0.20
NLSN 180216P00028000 P 02/16/18 28.0 0.10 0.20
NLSN 180216P00029000 P 02/16/18 29.0 0.10 0.25
NLSN 180216P00030000 P 02/16/18 30.0 0.15 0.25
NLSN 180216P00031000 P 02/16/18 31.0 0.20 0.35
NLSN 180216P00032000 P 02/16/18 32.0 0.20 0.40
NLSN 180216P00033000 P 02/16/18 33.0 0.30 0.45
NLSN 180216P00034000 P 02/16/18 34.0 0.40 0.55
NLSN 180216P00035000 P 02/16/18 35.0 0.55 0.90
NLSN 180216P00036000 P 02/16/18 36.0 0.70 0.85
NLSN 180216P00037000 P 02/16/18 37.0 0.85 1.05
NLSN 180216P00038000 P 02/16/18 38.0 1.10 1.40
NLSN 180216P00039000 P 02/16/18 39.0 1.40 1.65
NLSN 180216P00040000 P 02/16/18 40.0 1.75 2.05
NLSN 180216P00041000 P 02/16/18 41.0 2.20 2.40
NLSN 180216P00042000 P 02/16/18 42.0 2.70 3.20
NLSN 180216P00043000 P 02/16/18 43.0 3.20 3.50
NLSN 180216P00044000 P 02/16/18 44.0 3.90 4.20
NLSN 180216P00045000 P 02/16/18 45.0 4.60 4.90
NLSN 180216P00046000 P 02/16/18 46.0 5.40 5.70
NLSN 180216P00047000 P 02/16/18 47.0 6.20 6.50
NLSN 180216P00048000 P 02/16/18 48.0 7.00 7.40
NLSN 180216P00049000 P 02/16/18 49.0 7.90 8.30
NLSN 180216P00050000 P 02/16/18 50.0 8.90 9.60
NLSN 180216P00055000 P 02/16/18 55.0 13.70 14.00
NLSN 180518C00022000 C 05/18/18 22.0 18.10 21.20
NLSN 180518C00023000 C 05/18/18 23.0 16.70 20.10
NLSN 180518C00024000 C 05/18/18 24.0 15.90 19.00
NLSN 180518C00025000 C 05/18/18 25.0 14.90 18.00
NLSN 180518C00026000 C 05/18/18 26.0 13.80 17.10
NLSN 180518C00027000 C 05/18/18 27.0 12.80 16.10
NLSN 180518C00028000 C 05/18/18 28.0 11.80 15.20
NLSN 180518C00029000 C 05/18/18 29.0 10.90 14.10
NLSN 180518C00030000 C 05/18/18 30.0 10.90 12.40
NLSN 180518C00031000 C 05/18/18 31.0 9.80 12.30
NLSN 180518C00032000 C 05/18/18 32.0 8.80 11.40
NLSN 180518C00033000 C 05/18/18 33.0 7.90 10.40
NLSN 180518C00034000 C 05/18/18 34.0 7.50 9.80
NLSN 180518C00035000 C 05/18/18 35.0 7.10 7.40
NLSN 180518C00036000 C 05/18/18 36.0 6.30 6.60
NLSN 180518C00037000 C 05/18/18 37.0 5.60 5.90
NLSN 180518C00038000 C 05/18/18 38.0 4.90 5.20
NLSN 180518C00039000 C 05/18/18 39.0 4.20 4.60
NLSN 180518C00040000 C 05/18/18 40.0 3.70 4.00
NLSN 180518C00041000 C 05/18/18 41.0 3.10 3.40
NLSN 180518C00042000 C 05/18/18 42.0 2.60 2.95
NLSN 180518C00043000 C 05/18/18 43.0 2.20 2.50
NLSN 180518C00044000 C 05/18/18 44.0 1.80 2.10
NLSN 180518C00045000 C 05/18/18 45.0 1.50 1.75
NLSN 180518C00046000 C 05/18/18 46.0 1.25 1.50
NLSN 180518C00047000 C 05/18/18 47.0 1.00 1.25
NLSN 180518C00048000 C 05/18/18 48.0 0.80 1.05
NLSN 180518C00049000 C 05/18/18 49.0 0.60 0.85
NLSN 180518C00050000 C 05/18/18 50.0 0.50 0.70
NLSN 180518C00055000 C 05/18/18 55.0 0.05 0.30
NLSN 180518P00022000 P 05/18/18 22.0 0.05 0.20
NLSN 180518P00023000 P 05/18/18 23.0 0.10 0.25
NLSN 180518P00024000 P 05/18/18 24.0 0.10 0.25
NLSN 180518P00025000 P 05/18/18 25.0 0.15 0.30
NLSN 180518P00026000 P 05/18/18 26.0 0.15 0.35
NLSN 180518P00027000 P 05/18/18 27.0 0.20 0.40
NLSN 180518P00028000 P 05/18/18 28.0 0.25 0.45
NLSN 180518P00029000 P 05/18/18 29.0 0.35 0.50
NLSN 180518P00030000 P 05/18/18 30.0 0.40 0.60
NLSN 180518P00031000 P 05/18/18 31.0 0.50 0.70
NLSN 180518P00032000 P 05/18/18 32.0 0.60 0.80
NLSN 180518P00033000 P 05/18/18 33.0 0.75 0.90
NLSN 180518P00034000 P 05/18/18 34.0 0.90 1.05
NLSN 180518P00035000 P 05/18/18 35.0 1.10 1.30
NLSN 180518P00036000 P 05/18/18 36.0 1.30 1.50
NLSN 180518P00037000 P 05/18/18 37.0 1.55 1.80
NLSN 180518P00038000 P 05/18/18 38.0 1.90 2.10
NLSN 180518P00039000 P 05/18/18 39.0 2.25 2.45
NLSN 180518P00040000 P 05/18/18 40.0 2.65 2.85
NLSN 180518P00041000 P 05/18/18 41.0 3.10 3.40
NLSN 180518P00042000 P 05/18/18 42.0 3.60 3.90
NLSN 180518P00043000 P 05/18/18 43.0 4.10 4.50
NLSN 180518P00044000 P 05/18/18 44.0 4.80 5.10
NLSN 180518P00045000 P 05/18/18 45.0 5.40 5.80
NLSN 180518P00046000 P 05/18/18 46.0 6.10 6.50
NLSN 180518P00047000 P 05/18/18 47.0 6.90 7.30
NLSN 180518P00048000 P 05/18/18 48.0 7.70 8.10
NLSN 180518P00049000 P 05/18/18 49.0 8.50 8.90
NLSN 180518P00050000 P 05/18/18 50.0 8.50 10.60
NLSN 180518P00055000 P 05/18/18 55.0 12.80 15.20
NLSN 190118C00020000 C 01/18/19 20.0 19.80 22.40
NLSN 190118C00025000 C 01/18/19 25.0 14.20 18.90
NLSN 190118C00028000 C 01/18/19 28.0 11.60 16.10
NLSN 190118C00030000 C 01/18/19 30.0 10.20 13.60
NLSN 190118C00033000 C 01/18/19 33.0 9.20 9.70
NLSN 190118C00035000 C 01/18/19 35.0 7.80 8.20
NLSN 190118C00037000 C 01/18/19 37.0 6.50 6.90
NLSN 190118C00040000 C 01/18/19 40.0 4.80 5.20
NLSN 190118C00042000 C 01/18/19 42.0 3.80 4.20
NLSN 190118C00045000 C 01/18/19 45.0 2.65 3.10
NLSN 190118C00047000 C 01/18/19 47.0 2.05 2.40
NLSN 190118C00050000 C 01/18/19 50.0 1.25 1.65
NLSN 190118C00055000 C 01/18/19 55.0 0.65 0.90
NLSN 190118P00020000 P 01/18/19 20.0 0.25 0.40
NLSN 190118P00025000 P 01/18/19 25.0 0.50 0.70
NLSN 190118P00028000 P 01/18/19 28.0 0.80 1.05
NLSN 190118P00030000 P 01/18/19 30.0 1.10 1.45
NLSN 190118P00033000 P 01/18/19 33.0 1.65 2.05
NLSN 190118P00035000 P 01/18/19 35.0 2.30 2.65
NLSN 190118P00037000 P 01/18/19 37.0 2.80 3.30
NLSN 190118P00040000 P 01/18/19 40.0 4.20 4.50
NLSN 190118P00042000 P 01/18/19 42.0 5.20 5.70
NLSN 190118P00045000 P 01/18/19 45.0 7.00 7.50
NLSN 190118P00047000 P 01/18/19 47.0 8.10 8.80
NLSN 190118P00050000 P 01/18/19 50.0 10.60 11.00
NLSN 190118P00055000 P 01/18/19 55.0 13.80 16.00
NLSN 200117C00020000 C 01/17/20 20.0 19.90 22.60
NLSN 200117C00025000 C 01/17/20 25.0 14.10 19.00
NLSN 200117C00028000 C 01/17/20 28.0 11.80 16.40
NLSN 200117C00030000 C 01/17/20 30.0 10.20 14.90
NLSN 200117C00033000 C 01/17/20 33.0 8.40 11.70
NLSN 200117C00035000 C 01/17/20 35.0 7.40 10.40
NLSN 200117C00037000 C 01/17/20 37.0 5.90 8.70
NLSN 200117C00040000 C 01/17/20 40.0 5.20 7.00
NLSN 200117C00042000 C 01/17/20 42.0 4.90 6.00
NLSN 200117C00045000 C 01/17/20 45.0 3.30 4.90
NLSN 200117C00047000 C 01/17/20 47.0 2.90 3.90
NLSN 200117C00050000 C 01/17/20 50.0 2.40 3.30
NLSN 200117C00055000 C 01/17/20 55.0 1.45 2.20
NLSN 200117C00060000 C 01/17/20 60.0 0.75 1.75
NLSN 200117P00020000 P 01/17/20 20.0 0.50 1.05
NLSN 200117P00025000 P 01/17/20 25.0 1.05 1.55
NLSN 200117P00028000 P 01/17/20 28.0 1.60 2.15
NLSN 200117P00030000 P 01/17/20 30.0 2.00 2.90
NLSN 200117P00033000 P 01/17/20 33.0 2.75 3.90
NLSN 200117P00035000 P 01/17/20 35.0 3.40 4.50
NLSN 200117P00037000 P 01/17/20 37.0 4.10 5.30
NLSN 200117P00040000 P 01/17/20 40.0 5.80 6.50
NLSN 200117P00042000 P 01/17/20 42.0 6.40 7.90
NLSN 200117P00045000 P 01/17/20 45.0 8.20 9.80
NLSN 200117P00047000 P 01/17/20 47.0 9.40 11.60
NLSN 200117P00050000 P 01/17/20 50.0 11.90 13.20
NLSN 200117P00055000 P 01/17/20 55.0 15.20 17.90
NLSN 200117P00060000 P 01/17/20 60.0 17.70 22.10

OPRA data is delayed 15 minutes.