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 (2017-05-26)Premium Content

Nielsen Holdings Plc (NLSN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 170915C00029000 C 09/15/17 29.0 10.50 11.10
NLSN 170915C00030000 C 09/15/17 30.0 9.30 10.20
NLSN 170915C00031000 C 09/15/17 31.0 8.40 9.80
NLSN 170915C00032000 C 09/15/17 32.0 7.50 8.70
NLSN 170915C00033000 C 09/15/17 33.0 6.40 7.00
NLSN 170915C00034000 C 09/15/17 34.0 5.60 5.90
NLSN 170915C00035000 C 09/15/17 35.0 4.60 4.90
NLSN 170915C00036000 C 09/15/17 36.0 3.60 3.80
NLSN 170915C00037000 C 09/15/17 37.0 2.70 2.85
NLSN 170915C00038000 C 09/15/17 38.0 1.85 2.00
NLSN 170915C00039000 C 09/15/17 39.0 1.20 1.35
NLSN 170915C00040000 C 09/15/17 40.0 0.75 0.80
NLSN 170915C00041000 C 09/15/17 41.0 0.35 0.50
NLSN 170915C00042000 C 09/15/17 42.0 0.15 0.30
NLSN 170915C00043000 C 09/15/17 43.0 0.10 0.25
NLSN 170915C00044000 C 09/15/17 44.0 0.00 0.15
NLSN 170915C00045000 C 09/15/17 45.0 0.00 0.15
NLSN 170915C00046000 C 09/15/17 46.0 0.00 0.10
NLSN 170915C00047000 C 09/15/17 47.0 0.00 0.10
NLSN 170915C00048000 C 09/15/17 48.0 0.00 0.05
NLSN 170915C00049000 C 09/15/17 49.0 0.00 0.05
NLSN 170915P00029000 P 09/15/17 29.0 0.00 0.05
NLSN 170915P00030000 P 09/15/17 30.0 0.00 0.20
NLSN 170915P00031000 P 09/15/17 31.0 0.00 0.10
NLSN 170915P00032000 P 09/15/17 32.0 0.00 0.10
NLSN 170915P00033000 P 09/15/17 33.0 0.00 0.10
NLSN 170915P00034000 P 09/15/17 34.0 0.00 0.15
NLSN 170915P00035000 P 09/15/17 35.0 0.05 0.20
NLSN 170915P00036000 P 09/15/17 36.0 0.15 0.25
NLSN 170915P00037000 P 09/15/17 37.0 0.25 0.40
NLSN 170915P00038000 P 09/15/17 38.0 0.50 0.60
NLSN 170915P00039000 P 09/15/17 39.0 0.80 0.95
NLSN 170915P00040000 P 09/15/17 40.0 1.30 1.45
NLSN 170915P00041000 P 09/15/17 41.0 2.00 2.15
NLSN 170915P00042000 P 09/15/17 42.0 2.80 2.95
NLSN 170915P00043000 P 09/15/17 43.0 3.60 3.90
NLSN 170915P00044000 P 09/15/17 44.0 4.50 4.80
NLSN 170915P00045000 P 09/15/17 45.0 5.50 5.80
NLSN 170915P00046000 P 09/15/17 46.0 6.50 6.80
NLSN 170915P00047000 P 09/15/17 47.0 7.50 7.80
NLSN 170915P00048000 P 09/15/17 48.0 8.20 8.80
NLSN 170915P00049000 P 09/15/17 49.0 9.40 9.90
NLSN 171117C00023000 C 11/17/17 23.0 16.40 17.00
NLSN 171117C00024000 C 11/17/17 24.0 15.20 16.80
NLSN 171117C00025000 C 11/17/17 25.0 14.40 15.60
NLSN 171117C00026000 C 11/17/17 26.0 13.20 14.90
NLSN 171117C00027000 C 11/17/17 27.0 12.40 13.40
NLSN 171117C00028000 C 11/17/17 28.0 11.20 12.10
NLSN 171117C00029000 C 11/17/17 29.0 10.30 11.60
NLSN 171117C00030000 C 11/17/17 30.0 9.40 10.50
NLSN 171117C00031000 C 11/17/17 31.0 8.50 9.50
NLSN 171117C00032000 C 11/17/17 32.0 7.70 8.70
NLSN 171117C00033000 C 11/17/17 33.0 6.80 7.90
NLSN 171117C00034000 C 11/17/17 34.0 6.00 7.00
NLSN 171117C00035000 C 11/17/17 35.0 5.10 5.40
NLSN 171117C00036000 C 11/17/17 36.0 4.40 4.70
NLSN 171117C00037000 C 11/17/17 37.0 3.60 3.90
NLSN 171117C00038000 C 11/17/17 38.0 3.00 3.20
NLSN 171117C00039000 C 11/17/17 39.0 2.35 2.60
NLSN 171117C00040000 C 11/17/17 40.0 1.90 2.05
NLSN 171117C00041000 C 11/17/17 41.0 1.45 1.65
NLSN 171117C00042000 C 11/17/17 42.0 1.10 1.35
NLSN 171117C00043000 C 11/17/17 43.0 0.85 1.00
NLSN 171117C00044000 C 11/17/17 44.0 0.60 0.80
NLSN 171117C00045000 C 11/17/17 45.0 0.45 0.60
NLSN 171117C00046000 C 11/17/17 46.0 0.30 0.45
NLSN 171117C00047000 C 11/17/17 47.0 0.20 0.40
NLSN 171117C00048000 C 11/17/17 48.0 0.15 0.35
NLSN 171117C00049000 C 11/17/17 49.0 0.10 0.45
NLSN 171117C00050000 C 11/17/17 50.0 0.05 0.25
NLSN 171117C00055000 C 11/17/17 55.0 0.00 0.25
NLSN 171117P00023000 P 11/17/17 23.0 0.00 0.25
NLSN 171117P00024000 P 11/17/17 24.0 0.05 0.20
NLSN 171117P00025000 P 11/17/17 25.0 0.05 0.20
NLSN 171117P00026000 P 11/17/17 26.0 0.05 0.30
NLSN 171117P00027000 P 11/17/17 27.0 0.10 0.30
NLSN 171117P00028000 P 11/17/17 28.0 0.10 0.30
NLSN 171117P00029000 P 11/17/17 29.0 0.15 0.35
NLSN 171117P00030000 P 11/17/17 30.0 0.20 0.40
NLSN 171117P00031000 P 11/17/17 31.0 0.30 0.40
NLSN 171117P00032000 P 11/17/17 32.0 0.35 0.50
NLSN 171117P00033000 P 11/17/17 33.0 0.45 0.60
NLSN 171117P00034000 P 11/17/17 34.0 0.60 0.75
NLSN 171117P00035000 P 11/17/17 35.0 0.80 0.95
NLSN 171117P00036000 P 11/17/17 36.0 1.00 1.20
NLSN 171117P00037000 P 11/17/17 37.0 1.25 1.45
NLSN 171117P00038000 P 11/17/17 38.0 1.65 1.80
NLSN 171117P00039000 P 11/17/17 39.0 2.00 2.20
NLSN 171117P00040000 P 11/17/17 40.0 2.50 2.70
NLSN 171117P00041000 P 11/17/17 41.0 3.00 3.30
NLSN 171117P00042000 P 11/17/17 42.0 3.60 3.90
NLSN 171117P00043000 P 11/17/17 43.0 4.30 4.70
NLSN 171117P00044000 P 11/17/17 44.0 5.10 5.70
NLSN 171117P00045000 P 11/17/17 45.0 5.90 6.70
NLSN 171117P00046000 P 11/17/17 46.0 6.80 7.40
NLSN 171117P00047000 P 11/17/17 47.0 7.70 8.60
NLSN 171117P00048000 P 11/17/17 48.0 8.40 10.10
NLSN 171117P00049000 P 11/17/17 49.0 9.20 11.30
NLSN 171117P00050000 P 11/17/17 50.0 10.40 11.70
NLSN 171117P00055000 P 11/17/17 55.0 15.60 16.20
NLSN 180119C00020000 C 01/19/18 20.0 19.50 20.00
NLSN 180119C00021000 C 01/19/18 21.0 18.40 19.20
NLSN 180119C00022000 C 01/19/18 22.0 17.30 18.20
NLSN 180119C00023000 C 01/19/18 23.0 16.20 17.20
NLSN 180119C00024000 C 01/19/18 24.0 15.30 16.20
NLSN 180119C00025000 C 01/19/18 25.0 14.20 14.80
NLSN 180119C00026000 C 01/19/18 26.0 13.50 13.80
NLSN 180119C00027000 C 01/19/18 27.0 12.10 12.90
NLSN 180119C00028000 C 01/19/18 28.0 11.60 11.90
NLSN 180119C00029000 C 01/19/18 29.0 10.50 11.30
NLSN 180119C00030000 C 01/19/18 30.0 9.70 10.00
NLSN 180119C00031000 C 01/19/18 31.0 8.80 9.10
NLSN 180119C00032000 C 01/19/18 32.0 7.90 8.20
NLSN 180119C00033000 C 01/19/18 33.0 7.00 7.30
NLSN 180119C00034000 C 01/19/18 34.0 6.20 6.50
NLSN 180119C00035000 C 01/19/18 35.0 5.40 5.70
NLSN 180119C00036000 C 01/19/18 36.0 4.70 5.00
NLSN 180119C00037000 C 01/19/18 37.0 4.00 4.30
NLSN 180119C00038000 C 01/19/18 38.0 3.30 3.60
NLSN 180119C00039000 C 01/19/18 39.0 2.80 3.00
NLSN 180119C00040000 C 01/19/18 40.0 2.30 2.50
NLSN 180119C00041000 C 01/19/18 41.0 1.85 2.05
NLSN 180119C00042000 C 01/19/18 42.0 1.50 1.65
NLSN 180119C00043000 C 01/19/18 43.0 1.20 1.35
NLSN 180119C00044000 C 01/19/18 44.0 0.90 1.10
NLSN 180119C00045000 C 01/19/18 45.0 0.70 0.85
NLSN 180119C00046000 C 01/19/18 46.0 0.55 0.70
NLSN 180119C00047000 C 01/19/18 47.0 0.40 0.55
NLSN 180119C00048000 C 01/19/18 48.0 0.30 0.60
NLSN 180119C00049000 C 01/19/18 49.0 0.20 0.35
NLSN 180119C00050000 C 01/19/18 50.0 0.15 0.30
NLSN 180119C00055000 C 01/19/18 55.0 0.00 0.20
NLSN 180119P00020000 P 01/19/18 20.0 0.00 0.15
NLSN 180119P00021000 P 01/19/18 21.0 0.00 0.15
NLSN 180119P00022000 P 01/19/18 22.0 0.05 0.15
NLSN 180119P00023000 P 01/19/18 23.0 0.05 0.20
NLSN 180119P00024000 P 01/19/18 24.0 0.10 0.25
NLSN 180119P00025000 P 01/19/18 25.0 0.10 0.25
NLSN 180119P00026000 P 01/19/18 26.0 0.15 0.30
NLSN 180119P00027000 P 01/19/18 27.0 0.20 0.35
NLSN 180119P00028000 P 01/19/18 28.0 0.25 0.40
NLSN 180119P00029000 P 01/19/18 29.0 0.30 0.45
NLSN 180119P00030000 P 01/19/18 30.0 0.40 0.55
NLSN 180119P00031000 P 01/19/18 31.0 0.50 0.65
NLSN 180119P00032000 P 01/19/18 32.0 0.60 0.75
NLSN 180119P00033000 P 01/19/18 33.0 0.75 0.90
NLSN 180119P00034000 P 01/19/18 34.0 0.95 1.10
NLSN 180119P00035000 P 01/19/18 35.0 1.20 1.30
NLSN 180119P00036000 P 01/19/18 36.0 1.45 1.60
NLSN 180119P00037000 P 01/19/18 37.0 1.75 1.90
NLSN 180119P00038000 P 01/19/18 38.0 2.15 2.30
NLSN 180119P00039000 P 01/19/18 39.0 2.55 2.70
NLSN 180119P00040000 P 01/19/18 40.0 3.00 3.30
NLSN 180119P00041000 P 01/19/18 41.0 3.60 3.80
NLSN 180119P00042000 P 01/19/18 42.0 4.20 4.40
NLSN 180119P00043000 P 01/19/18 43.0 4.90 5.10
NLSN 180119P00044000 P 01/19/18 44.0 5.60 5.90
NLSN 180119P00045000 P 01/19/18 45.0 6.40 6.70
NLSN 180119P00046000 P 01/19/18 46.0 7.20 7.50
NLSN 180119P00047000 P 01/19/18 47.0 8.10 8.40
NLSN 180119P00048000 P 01/19/18 48.0 8.90 9.20
NLSN 180119P00049000 P 01/19/18 49.0 9.90 10.20
NLSN 180119P00050000 P 01/19/18 50.0 10.80 11.10
NLSN 180119P00055000 P 01/19/18 55.0 15.50 15.90
NLSN 180216C00021000 C 02/16/18 21.0 18.50 19.00
NLSN 180216C00022000 C 02/16/18 22.0 17.00 18.30
NLSN 180216C00023000 C 02/16/18 23.0 16.20 17.00
NLSN 180216C00024000 C 02/16/18 24.0 15.50 16.10
NLSN 180216C00025000 C 02/16/18 25.0 14.40 15.30
NLSN 180216C00026000 C 02/16/18 26.0 13.50 14.20
NLSN 180216C00027000 C 02/16/18 27.0 12.40 13.50
NLSN 180216C00028000 C 02/16/18 28.0 11.60 12.30
NLSN 180216C00029000 C 02/16/18 29.0 10.70 11.00
NLSN 180216C00030000 C 02/16/18 30.0 9.80 10.10
NLSN 180216C00031000 C 02/16/18 31.0 8.90 9.20
NLSN 180216C00032000 C 02/16/18 32.0 8.00 8.30
NLSN 180216C00033000 C 02/16/18 33.0 7.20 7.50
NLSN 180216C00034000 C 02/16/18 34.0 6.40 6.70
NLSN 180216C00035000 C 02/16/18 35.0 5.30 5.90
NLSN 180216C00036000 C 02/16/18 36.0 4.90 5.20
NLSN 180216C00037000 C 02/16/18 37.0 3.80 4.60
NLSN 180216C00038000 C 02/16/18 38.0 3.60 3.90
NLSN 180216C00039000 C 02/16/18 39.0 3.10 3.40
NLSN 180216C00040000 C 02/16/18 40.0 2.45 2.85
NLSN 180216C00041000 C 02/16/18 41.0 2.20 2.40
NLSN 180216C00042000 C 02/16/18 42.0 1.85 2.00
NLSN 180216C00043000 C 02/16/18 43.0 1.50 1.65
NLSN 180216C00044000 C 02/16/18 44.0 1.20 1.35
NLSN 180216C00045000 C 02/16/18 45.0 0.95 1.10
NLSN 180216C00046000 C 02/16/18 46.0 0.75 0.95
NLSN 180216C00047000 C 02/16/18 47.0 0.60 0.75
NLSN 180216C00048000 C 02/16/18 48.0 0.45 0.65
NLSN 180216C00049000 C 02/16/18 49.0 0.35 0.55
NLSN 180216C00050000 C 02/16/18 50.0 0.25 0.45
NLSN 180216C00055000 C 02/16/18 55.0 0.00 0.30
NLSN 180216P00021000 P 02/16/18 21.0 0.05 0.20
NLSN 180216P00022000 P 02/16/18 22.0 0.10 0.25
NLSN 180216P00023000 P 02/16/18 23.0 0.10 0.30
NLSN 180216P00024000 P 02/16/18 24.0 0.15 0.30
NLSN 180216P00025000 P 02/16/18 25.0 0.15 0.35
NLSN 180216P00026000 P 02/16/18 26.0 0.20 0.40
NLSN 180216P00027000 P 02/16/18 27.0 0.25 0.40
NLSN 180216P00028000 P 02/16/18 28.0 0.35 0.45
NLSN 180216P00029000 P 02/16/18 29.0 0.40 0.55
NLSN 180216P00030000 P 02/16/18 30.0 0.50 0.65
NLSN 180216P00031000 P 02/16/18 31.0 0.65 0.80
NLSN 180216P00032000 P 02/16/18 32.0 0.75 0.90
NLSN 180216P00033000 P 02/16/18 33.0 0.95 1.10
NLSN 180216P00034000 P 02/16/18 34.0 1.15 1.30
NLSN 180216P00035000 P 02/16/18 35.0 1.40 1.55
NLSN 180216P00036000 P 02/16/18 36.0 1.70 1.85
NLSN 180216P00037000 P 02/16/18 37.0 2.05 2.20
NLSN 180216P00038000 P 02/16/18 38.0 2.45 2.60
NLSN 180216P00039000 P 02/16/18 39.0 2.85 3.10
NLSN 180216P00040000 P 02/16/18 40.0 3.30 3.60
NLSN 180216P00041000 P 02/16/18 41.0 3.90 4.10
NLSN 180216P00042000 P 02/16/18 42.0 4.50 4.70
NLSN 180216P00043000 P 02/16/18 43.0 5.10 5.40
NLSN 180216P00044000 P 02/16/18 44.0 5.80 6.10
NLSN 180216P00045000 P 02/16/18 45.0 6.60 6.90
NLSN 180216P00046000 P 02/16/18 46.0 7.40 7.70
NLSN 180216P00047000 P 02/16/18 47.0 8.20 8.50
NLSN 180216P00048000 P 02/16/18 48.0 9.10 9.40
NLSN 180216P00049000 P 02/16/18 49.0 10.00 10.30
NLSN 180216P00050000 P 02/16/18 50.0 10.60 11.20
NLSN 180216P00055000 P 02/16/18 55.0 15.70 15.90

OPRA data is delayed 15 minutes.