Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nielsen Holdings Plc (NLSN)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 180216C00021000 C Feb 16, 2018 21.0 15.60 15.90
NLSN 180216C00022000 C Feb 16, 2018 22.0 14.60 15.00
NLSN 180216C00023000 C Feb 16, 2018 23.0 13.60 14.10
NLSN 180216C00024000 C Feb 16, 2018 24.0 12.60 13.20
NLSN 180216C00025000 C Feb 16, 2018 25.0 11.60 12.00
NLSN 180216C00026000 C Feb 16, 2018 26.0 10.50 11.10
NLSN 180216C00027000 C Feb 16, 2018 27.0 9.60 9.90
NLSN 180216C00028000 C Feb 16, 2018 28.0 8.60 8.90
NLSN 180216C00029000 C Feb 16, 2018 29.0 7.60 7.90
NLSN 180216C00030000 C Feb 16, 2018 30.0 6.60 6.90
NLSN 180216C00031000 C Feb 16, 2018 31.0 5.80 6.00
NLSN 180216C00032000 C Feb 16, 2018 32.0 4.80 5.10
NLSN 180216C00033000 C Feb 16, 2018 33.0 4.00 4.20
NLSN 180216C00034000 C Feb 16, 2018 34.0 3.10 3.30
NLSN 180216C00035000 C Feb 16, 2018 35.0 2.30 2.55
NLSN 180216C00036000 C Feb 16, 2018 36.0 1.70 1.85
NLSN 180216C00037000 C Feb 16, 2018 37.0 1.20 1.30
NLSN 180216C00038000 C Feb 16, 2018 38.0 0.75 0.85
NLSN 180216C00039000 C Feb 16, 2018 39.0 0.45 0.55
NLSN 180216C00040000 C Feb 16, 2018 40.0 0.25 0.35
NLSN 180216C00041000 C Feb 16, 2018 41.0 0.15 0.25
NLSN 180216C00042000 C Feb 16, 2018 42.0 0.05 0.15
NLSN 180216C00043000 C Feb 16, 2018 43.0 0.00 0.10
NLSN 180216C00044000 C Feb 16, 2018 44.0 0.00 0.10
NLSN 180216C00045000 C Feb 16, 2018 45.0 0.00 0.05
NLSN 180216C00046000 C Feb 16, 2018 46.0 0.00 0.10
NLSN 180216C00047000 C Feb 16, 2018 47.0 0.00 0.05
NLSN 180216C00048000 C Feb 16, 2018 48.0 0.00 0.05
NLSN 180216C00049000 C Feb 16, 2018 49.0 0.00 0.05
NLSN 180216C00050000 C Feb 16, 2018 50.0 0.00 0.05
NLSN 180216C00055000 C Feb 16, 2018 55.0 0.00 0.05
NLSN 180216P00021000 P Feb 16, 2018 21.0 0.00 0.15
NLSN 180216P00022000 P Feb 16, 2018 22.0 0.00 0.10
NLSN 180216P00023000 P Feb 16, 2018 23.0 0.00 1.70
NLSN 180216P00024000 P Feb 16, 2018 24.0 0.00 1.45
NLSN 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
NLSN 180216P00026000 P Feb 16, 2018 26.0 0.00 0.10
NLSN 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
NLSN 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
NLSN 180216P00029000 P Feb 16, 2018 29.0 0.05 0.15
NLSN 180216P00030000 P Feb 16, 2018 30.0 0.05 0.15
NLSN 180216P00031000 P Feb 16, 2018 31.0 0.10 0.20
NLSN 180216P00032000 P Feb 16, 2018 32.0 0.15 0.25
NLSN 180216P00033000 P Feb 16, 2018 33.0 0.25 0.40
NLSN 180216P00034000 P Feb 16, 2018 34.0 0.40 0.55
NLSN 180216P00035000 P Feb 16, 2018 35.0 0.65 0.75
NLSN 180216P00036000 P Feb 16, 2018 36.0 0.95 1.10
NLSN 180216P00037000 P Feb 16, 2018 37.0 1.45 1.55
NLSN 180216P00038000 P Feb 16, 2018 38.0 2.00 2.15
NLSN 180216P00039000 P Feb 16, 2018 39.0 2.70 2.85
NLSN 180216P00040000 P Feb 16, 2018 40.0 3.50 3.70
NLSN 180216P00041000 P Feb 16, 2018 41.0 4.10 4.60
NLSN 180216P00042000 P Feb 16, 2018 42.0 5.30 5.60
NLSN 180216P00043000 P Feb 16, 2018 43.0 6.20 6.50
NLSN 180216P00044000 P Feb 16, 2018 44.0 7.20 7.40
NLSN 180216P00045000 P Feb 16, 2018 45.0 8.20 8.40
NLSN 180216P00046000 P Feb 16, 2018 46.0 9.20 9.50
NLSN 180216P00047000 P Feb 16, 2018 47.0 10.20 10.50
NLSN 180216P00048000 P Feb 16, 2018 48.0 11.20 11.50
NLSN 180216P00049000 P Feb 16, 2018 49.0 12.20 12.40
NLSN 180216P00050000 P Feb 16, 2018 50.0 13.20 13.50
NLSN 180216P00055000 P Feb 16, 2018 55.0 18.20 18.40
NLSN 180518C00022000 C May 18, 2018 22.0 14.30 15.10
NLSN 180518C00023000 C May 18, 2018 23.0 13.40 14.30
NLSN 180518C00024000 C May 18, 2018 24.0 12.50 13.50
NLSN 180518C00025000 C May 18, 2018 25.0 10.60 13.00
NLSN 180518C00026000 C May 18, 2018 26.0 10.40 11.70
NLSN 180518C00027000 C May 18, 2018 27.0 9.40 10.90
NLSN 180518C00028000 C May 18, 2018 28.0 8.50 9.60
NLSN 180518C00029000 C May 18, 2018 29.0 7.30 8.70
NLSN 180518C00030000 C May 18, 2018 30.0 7.00 7.30
NLSN 180518C00031000 C May 18, 2018 31.0 6.10 6.60
NLSN 180518C00032000 C May 18, 2018 32.0 5.30 5.70
NLSN 180518C00033000 C May 18, 2018 33.0 4.50 4.90
NLSN 180518C00034000 C May 18, 2018 34.0 3.90 4.20
NLSN 180518C00035000 C May 18, 2018 35.0 3.20 3.50
NLSN 180518C00036000 C May 18, 2018 36.0 2.55 2.85
NLSN 180518C00037000 C May 18, 2018 37.0 2.20 2.40
NLSN 180518C00038000 C May 18, 2018 38.0 1.60 2.00
NLSN 180518C00039000 C May 18, 2018 39.0 1.30 1.55
NLSN 180518C00040000 C May 18, 2018 40.0 1.00 1.25
NLSN 180518C00041000 C May 18, 2018 41.0 0.75 1.00
NLSN 180518C00042000 C May 18, 2018 42.0 0.55 0.85
NLSN 180518C00043000 C May 18, 2018 43.0 0.40 0.65
NLSN 180518C00044000 C May 18, 2018 44.0 0.30 0.50
NLSN 180518C00045000 C May 18, 2018 45.0 0.20 0.40
NLSN 180518C00046000 C May 18, 2018 46.0 0.15 0.30
NLSN 180518C00047000 C May 18, 2018 47.0 0.10 0.25
NLSN 180518C00048000 C May 18, 2018 48.0 0.05 0.20
NLSN 180518C00049000 C May 18, 2018 49.0 0.05 0.15
NLSN 180518C00050000 C May 18, 2018 50.0 0.00 0.15
NLSN 180518C00055000 C May 18, 2018 55.0 0.00 0.10
NLSN 180518P00022000 P May 18, 2018 22.0 0.05 0.20
NLSN 180518P00023000 P May 18, 2018 23.0 0.05 0.20
NLSN 180518P00024000 P May 18, 2018 24.0 0.10 0.25
NLSN 180518P00025000 P May 18, 2018 25.0 0.10 0.25
NLSN 180518P00026000 P May 18, 2018 26.0 0.15 0.35
NLSN 180518P00027000 P May 18, 2018 27.0 0.20 0.40
NLSN 180518P00028000 P May 18, 2018 28.0 0.30 0.40
NLSN 180518P00029000 P May 18, 2018 29.0 0.35 0.55
NLSN 180518P00030000 P May 18, 2018 30.0 0.50 0.70
NLSN 180518P00031000 P May 18, 2018 31.0 0.60 0.85
NLSN 180518P00032000 P May 18, 2018 32.0 0.80 0.95
NLSN 180518P00033000 P May 18, 2018 33.0 1.05 1.25
NLSN 180518P00034000 P May 18, 2018 34.0 1.30 1.55
NLSN 180518P00035000 P May 18, 2018 35.0 1.65 1.90
NLSN 180518P00036000 P May 18, 2018 36.0 2.10 2.35
NLSN 180518P00037000 P May 18, 2018 37.0 2.60 2.85
NLSN 180518P00038000 P May 18, 2018 38.0 3.10 3.40
NLSN 180518P00039000 P May 18, 2018 39.0 3.70 4.10
NLSN 180518P00040000 P May 18, 2018 40.0 4.40 4.70
NLSN 180518P00041000 P May 18, 2018 41.0 5.20 5.50
NLSN 180518P00042000 P May 18, 2018 42.0 6.00 6.30
NLSN 180518P00043000 P May 18, 2018 43.0 6.80 7.20
NLSN 180518P00044000 P May 18, 2018 44.0 7.50 8.10
NLSN 180518P00045000 P May 18, 2018 45.0 8.60 9.10
NLSN 180518P00046000 P May 18, 2018 46.0 9.50 10.40
NLSN 180518P00047000 P May 18, 2018 47.0 10.30 11.10
NLSN 180518P00048000 P May 18, 2018 48.0 11.20 12.00
NLSN 180518P00049000 P May 18, 2018 49.0 12.20 13.40
NLSN 180518P00050000 P May 18, 2018 50.0 12.80 14.00
NLSN 180518P00055000 P May 18, 2018 55.0 18.10 19.00
NLSN 180817C00022000 C Aug 17, 2018 22.0 14.30 15.30
NLSN 180817C00023000 C Aug 17, 2018 23.0 12.60 14.80
NLSN 180817C00024000 C Aug 17, 2018 24.0 11.90 13.70
NLSN 180817C00025000 C Aug 17, 2018 25.0 11.40 12.50
NLSN 180817C00026000 C Aug 17, 2018 26.0 10.30 11.50
NLSN 180817C00027000 C Aug 17, 2018 27.0 9.00 10.60
NLSN 180817C00028000 C Aug 17, 2018 28.0 8.90 9.80
NLSN 180817C00029000 C Aug 17, 2018 29.0 8.10 10.10
NLSN 180817C00030000 C Aug 17, 2018 30.0 7.20 7.90
NLSN 180817C00031000 C Aug 17, 2018 31.0 6.50 7.00
NLSN 180817C00032000 C Aug 17, 2018 32.0 5.60 6.30
NLSN 180817C00033000 C Aug 17, 2018 33.0 4.30 5.50
NLSN 180817C00034000 C Aug 17, 2018 34.0 4.30 4.90
NLSN 180817C00035000 C Aug 17, 2018 35.0 3.80 4.10
NLSN 180817C00036000 C Aug 17, 2018 36.0 3.30 3.60
NLSN 180817C00037000 C Aug 17, 2018 37.0 2.80 3.10
NLSN 180817C00038000 C Aug 17, 2018 38.0 2.35 2.65
NLSN 180817C00039000 C Aug 17, 2018 39.0 2.00 2.25
NLSN 180817C00040000 C Aug 17, 2018 40.0 1.65 1.90
NLSN 180817C00041000 C Aug 17, 2018 41.0 1.35 1.60
NLSN 180817C00042000 C Aug 17, 2018 42.0 1.10 1.35
NLSN 180817C00043000 C Aug 17, 2018 43.0 0.90 1.15
NLSN 180817C00044000 C Aug 17, 2018 44.0 0.70 0.95
NLSN 180817C00045000 C Aug 17, 2018 45.0 0.55 0.85
NLSN 180817C00046000 C Aug 17, 2018 46.0 0.45 0.70
NLSN 180817C00047000 C Aug 17, 2018 47.0 0.35 0.60
NLSN 180817C00048000 C Aug 17, 2018 48.0 0.25 0.50
NLSN 180817C00049000 C Aug 17, 2018 49.0 0.20 0.40
NLSN 180817C00050000 C Aug 17, 2018 50.0 0.15 0.35
NLSN 180817P00022000 P Aug 17, 2018 22.0 0.15 0.35
NLSN 180817P00023000 P Aug 17, 2018 23.0 0.20 0.40
NLSN 180817P00024000 P Aug 17, 2018 24.0 0.25 0.50
NLSN 180817P00025000 P Aug 17, 2018 25.0 0.30 0.50
NLSN 180817P00026000 P Aug 17, 2018 26.0 0.40 0.60
NLSN 180817P00027000 P Aug 17, 2018 27.0 0.50 0.75
NLSN 180817P00028000 P Aug 17, 2018 28.0 0.60 0.85
NLSN 180817P00029000 P Aug 17, 2018 29.0 0.75 1.05
NLSN 180817P00030000 P Aug 17, 2018 30.0 0.95 1.15
NLSN 180817P00031000 P Aug 17, 2018 31.0 1.15 1.40
NLSN 180817P00032000 P Aug 17, 2018 32.0 1.40 1.65
NLSN 180817P00033000 P Aug 17, 2018 33.0 1.65 1.95
NLSN 180817P00034000 P Aug 17, 2018 34.0 2.05 2.30
NLSN 180817P00035000 P Aug 17, 2018 35.0 2.45 2.65
NLSN 180817P00036000 P Aug 17, 2018 36.0 2.85 3.20
NLSN 180817P00037000 P Aug 17, 2018 37.0 3.40 3.70
NLSN 180817P00038000 P Aug 17, 2018 38.0 3.90 4.30
NLSN 180817P00039000 P Aug 17, 2018 39.0 4.50 4.90
NLSN 180817P00040000 P Aug 17, 2018 40.0 5.20 5.50
NLSN 180817P00041000 P Aug 17, 2018 41.0 5.80 6.30
NLSN 180817P00042000 P Aug 17, 2018 42.0 6.60 7.20
NLSN 180817P00043000 P Aug 17, 2018 43.0 7.40 7.90
NLSN 180817P00044000 P Aug 17, 2018 44.0 8.20 8.80
NLSN 180817P00045000 P Aug 17, 2018 45.0 8.70 9.70
NLSN 180817P00046000 P Aug 17, 2018 46.0 9.60 10.60
NLSN 180817P00047000 P Aug 17, 2018 47.0 10.80 11.40
NLSN 180817P00048000 P Aug 17, 2018 48.0 11.30 13.10
NLSN 180817P00049000 P Aug 17, 2018 49.0 11.80 13.80
NLSN 180817P00050000 P Aug 17, 2018 50.0 13.50 14.20
NLSN 190118C00020000 C Jan 18, 2019 20.0 16.60 16.90
NLSN 190118C00023000 C Jan 18, 2019 23.0 13.60 14.00
NLSN 190118C00025000 C Jan 18, 2019 25.0 11.80 12.40
NLSN 190118C00028000 C Jan 18, 2019 28.0 9.20 9.70
NLSN 190118C00030000 C Jan 18, 2019 30.0 7.70 8.10
NLSN 190118C00033000 C Jan 18, 2019 33.0 5.70 6.10
NLSN 190118C00035000 C Jan 18, 2019 35.0 4.60 5.10
NLSN 190118C00037000 C Jan 18, 2019 37.0 3.60 4.00
NLSN 190118C00040000 C Jan 18, 2019 40.0 2.50 2.80
NLSN 190118C00042000 C Jan 18, 2019 42.0 1.85 2.10
NLSN 190118C00045000 C Jan 18, 2019 45.0 1.15 1.45
NLSN 190118C00047000 C Jan 18, 2019 47.0 0.85 1.10
NLSN 190118C00050000 C Jan 18, 2019 50.0 0.50 0.80
NLSN 190118C00055000 C Jan 18, 2019 55.0 0.20 0.35
NLSN 190118P00020000 P Jan 18, 2019 20.0 0.30 0.45
NLSN 190118P00023000 P Jan 18, 2019 23.0 0.50 0.65
NLSN 190118P00025000 P Jan 18, 2019 25.0 0.75 0.90
NLSN 190118P00028000 P Jan 18, 2019 28.0 1.20 1.45
NLSN 190118P00030000 P Jan 18, 2019 30.0 1.65 1.95
NLSN 190118P00033000 P Jan 18, 2019 33.0 2.60 2.90
NLSN 190118P00035000 P Jan 18, 2019 35.0 3.50 3.80
NLSN 190118P00037000 P Jan 18, 2019 37.0 4.40 4.80
NLSN 190118P00040000 P Jan 18, 2019 40.0 6.20 6.60
NLSN 190118P00042000 P Jan 18, 2019 42.0 7.70 7.90
NLSN 190118P00045000 P Jan 18, 2019 45.0 10.00 10.30
NLSN 190118P00047000 P Jan 18, 2019 47.0 11.60 11.90
NLSN 190118P00050000 P Jan 18, 2019 50.0 14.20 14.60
NLSN 190118P00055000 P Jan 18, 2019 55.0 18.70 19.30
NLSN 200117C00020000 C Jan 17, 2020 20.0 15.90 17.70
NLSN 200117C00023000 C Jan 17, 2020 23.0 13.30 14.60
NLSN 200117C00025000 C Jan 17, 2020 25.0 11.70 13.00
NLSN 200117C00028000 C Jan 17, 2020 28.0 9.50 10.60
NLSN 200117C00030000 C Jan 17, 2020 30.0 8.40 9.10
NLSN 200117C00033000 C Jan 17, 2020 33.0 6.80 7.40
NLSN 200117C00035000 C Jan 17, 2020 35.0 5.60 6.50
NLSN 200117C00037000 C Jan 17, 2020 37.0 4.60 5.60
NLSN 200117C00040000 C Jan 17, 2020 40.0 3.70 4.30
NLSN 200117C00042000 C Jan 17, 2020 42.0 2.90 3.60
NLSN 200117C00045000 C Jan 17, 2020 45.0 2.30 2.75
NLSN 200117C00047000 C Jan 17, 2020 47.0 1.85 2.50
NLSN 200117C00050000 C Jan 17, 2020 50.0 1.35 1.95
NLSN 200117C00055000 C Jan 17, 2020 55.0 0.75 1.25
NLSN 200117C00060000 C Jan 17, 2020 60.0 0.45 0.75
NLSN 200117P00020000 P Jan 17, 2020 20.0 0.80 1.05
NLSN 200117P00023000 P Jan 17, 2020 23.0 1.20 1.60
NLSN 200117P00025000 P Jan 17, 2020 25.0 1.65 1.95
NLSN 200117P00028000 P Jan 17, 2020 28.0 2.30 2.75
NLSN 200117P00030000 P Jan 17, 2020 30.0 2.95 3.50
NLSN 200117P00033000 P Jan 17, 2020 33.0 4.10 4.70
NLSN 200117P00035000 P Jan 17, 2020 35.0 5.00 5.70
NLSN 200117P00037000 P Jan 17, 2020 37.0 5.80 6.60
NLSN 200117P00040000 P Jan 17, 2020 40.0 7.60 8.50
NLSN 200117P00042000 P Jan 17, 2020 42.0 8.70 9.80
NLSN 200117P00045000 P Jan 17, 2020 45.0 10.80 12.10
NLSN 200117P00047000 P Jan 17, 2020 47.0 12.40 13.70
NLSN 200117P00050000 P Jan 17, 2020 50.0 14.60 15.90
NLSN 200117P00055000 P Jan 17, 2020 55.0 19.00 20.50
NLSN 200117P00060000 P Jan 17, 2020 60.0 23.20 25.00
OPRA data is delayed 15 minutes.