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 (2015-02-27)Premium Content

Nielsen Nv (NLSN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 150320C00022500 C 03/20/15 22.5 21.00 25.00
NLSN 150320C00025000 C 03/20/15 25.0 18.10 22.40
NLSN 150320C00030000 C 03/20/15 30.0 13.10 17.40
NLSN 150320C00035000 C 03/20/15 35.0 8.00 12.50
NLSN 150320C00036000 C 03/20/15 36.0 7.00 11.50
NLSN 150320C00037000 C 03/20/15 37.0 6.00 10.50
NLSN 150320C00038000 C 03/20/15 38.0 5.00 9.50
NLSN 150320C00039000 C 03/20/15 39.0 4.20 8.50
NLSN 150320C00040000 C 03/20/15 40.0 3.20 7.50
NLSN 150320C00041000 C 03/20/15 41.0 2.20 6.50
NLSN 150320C00042000 C 03/20/15 42.0 2.00 4.00
NLSN 150320C00043000 C 03/20/15 43.0 0.50 3.10
NLSN 150320C00044000 C 03/20/15 44.0 1.30 1.60
NLSN 150320C00045000 C 03/20/15 45.0 0.70 0.90
NLSN 150320C00046000 C 03/20/15 46.0 0.30 0.45
NLSN 150320C00047000 C 03/20/15 47.0 0.10 0.35
NLSN 150320C00048000 C 03/20/15 48.0 0.00 0.35
NLSN 150320C00049000 C 03/20/15 49.0 0.00 0.30
NLSN 150320C00050000 C 03/20/15 50.0 0.00 0.25
NLSN 150320C00055000 C 03/20/15 55.0 0.00 0.25
NLSN 150320C00060000 C 03/20/15 60.0 0.00 0.25
NLSN 150320P00022500 P 03/20/15 22.5 0.00 0.25
NLSN 150320P00025000 P 03/20/15 25.0 0.00 0.25
NLSN 150320P00030000 P 03/20/15 30.0 0.00 0.25
NLSN 150320P00035000 P 03/20/15 35.0 0.00 0.25
NLSN 150320P00036000 P 03/20/15 36.0 0.00 0.25
NLSN 150320P00037000 P 03/20/15 37.0 0.00 0.25
NLSN 150320P00038000 P 03/20/15 38.0 0.00 0.25
NLSN 150320P00039000 P 03/20/15 39.0 0.00 0.30
NLSN 150320P00040000 P 03/20/15 40.0 0.00 0.30
NLSN 150320P00041000 P 03/20/15 41.0 0.00 0.30
NLSN 150320P00042000 P 03/20/15 42.0 0.00 0.35
NLSN 150320P00043000 P 03/20/15 43.0 0.10 0.30
NLSN 150320P00044000 P 03/20/15 44.0 0.30 0.50
NLSN 150320P00045000 P 03/20/15 45.0 0.65 0.85
NLSN 150320P00046000 P 03/20/15 46.0 1.30 1.45
NLSN 150320P00047000 P 03/20/15 47.0 0.70 2.40
NLSN 150320P00048000 P 03/20/15 48.0 0.80 3.40
NLSN 150320P00049000 P 03/20/15 49.0 1.80 4.40
NLSN 150320P00050000 P 03/20/15 50.0 2.70 5.90
NLSN 150320P00055000 P 03/20/15 55.0 7.70 11.70
NLSN 150320P00060000 P 03/20/15 60.0 12.80 16.70
NLSN 150417C00022500 C 04/17/15 22.5 21.00 25.00
NLSN 150417C00025000 C 04/17/15 25.0 18.10 22.40
NLSN 150417C00030000 C 04/17/15 30.0 13.10 17.40
NLSN 150417C00035000 C 04/17/15 35.0 8.10 12.50
NLSN 150417C00036000 C 04/17/15 36.0 6.90 11.40
NLSN 150417C00037000 C 04/17/15 37.0 6.00 10.50
NLSN 150417C00038000 C 04/17/15 38.0 5.00 9.50
NLSN 150417C00039000 C 04/17/15 39.0 4.40 8.50
NLSN 150417C00040000 C 04/17/15 40.0 3.40 6.40
NLSN 150417C00041000 C 04/17/15 41.0 2.30 5.40
NLSN 150417C00042000 C 04/17/15 42.0 1.20 4.40
NLSN 150417C00043000 C 04/17/15 43.0 2.35 3.20
NLSN 150417C00044000 C 04/17/15 44.0 1.70 2.00
NLSN 150417C00045000 C 04/17/15 45.0 1.10 1.35
NLSN 150417C00046000 C 04/17/15 46.0 0.65 0.95
NLSN 150417C00047000 C 04/17/15 47.0 0.35 0.60
NLSN 150417C00048000 C 04/17/15 48.0 0.15 0.45
NLSN 150417C00049000 C 04/17/15 49.0 0.00 0.50
NLSN 150417C00050000 C 04/17/15 50.0 0.00 0.35
NLSN 150417C00055000 C 04/17/15 55.0 0.00 0.25
NLSN 150417C00060000 C 04/17/15 60.0 0.00 0.25
NLSN 150417C00065000 C 04/17/15 65.0 0.00 0.25
NLSN 150417P00022500 P 04/17/15 22.5 0.00 0.25
NLSN 150417P00025000 P 04/17/15 25.0 0.00 0.25
NLSN 150417P00030000 P 04/17/15 30.0 0.00 0.30
NLSN 150417P00035000 P 04/17/15 35.0 0.00 0.30
NLSN 150417P00036000 P 04/17/15 36.0 0.00 0.30
NLSN 150417P00037000 P 04/17/15 37.0 0.00 0.30
NLSN 150417P00038000 P 04/17/15 38.0 0.00 0.30
NLSN 150417P00039000 P 04/17/15 39.0 0.00 0.35
NLSN 150417P00040000 P 04/17/15 40.0 0.00 0.35
NLSN 150417P00041000 P 04/17/15 41.0 0.05 0.40
NLSN 150417P00042000 P 04/17/15 42.0 0.20 0.45
NLSN 150417P00043000 P 04/17/15 43.0 0.40 0.60
NLSN 150417P00044000 P 04/17/15 44.0 0.65 0.90
NLSN 150417P00045000 P 04/17/15 45.0 1.05 1.30
NLSN 150417P00046000 P 04/17/15 46.0 1.60 1.90
NLSN 150417P00047000 P 04/17/15 47.0 1.90 2.65
NLSN 150417P00048000 P 04/17/15 48.0 0.90 5.20
NLSN 150417P00049000 P 04/17/15 49.0 2.00 4.60
NLSN 150417P00050000 P 04/17/15 50.0 2.80 5.90
NLSN 150417P00055000 P 04/17/15 55.0 7.80 11.90
NLSN 150417P00060000 P 04/17/15 60.0 12.60 16.70
NLSN 150417P00065000 P 04/17/15 65.0 17.80 21.70
NLSN 150515C00022500 C 05/15/15 22.5 21.00 25.00
NLSN 150515C00025000 C 05/15/15 25.0 18.20 22.40
NLSN 150515C00030000 C 05/15/15 30.0 13.00 17.50
NLSN 150515C00035000 C 05/15/15 35.0 8.00 12.50
NLSN 150515C00036000 C 05/15/15 36.0 7.20 10.20
NLSN 150515C00037000 C 05/15/15 37.0 6.20 10.60
NLSN 150515C00038000 C 05/15/15 38.0 5.30 9.60
NLSN 150515C00039000 C 05/15/15 39.0 4.20 7.50
NLSN 150515C00040000 C 05/15/15 40.0 5.00 6.20
NLSN 150515C00041000 C 05/15/15 41.0 2.75 5.40
NLSN 150515C00042000 C 05/15/15 42.0 2.20 4.40
NLSN 150515C00043000 C 05/15/15 43.0 2.85 3.20
NLSN 150515C00044000 C 05/15/15 44.0 2.20 2.55
NLSN 150515C00045000 C 05/15/15 45.0 1.60 1.90
NLSN 150515C00046000 C 05/15/15 46.0 1.15 1.50
NLSN 150515C00047000 C 05/15/15 47.0 0.80 1.10
NLSN 150515C00048000 C 05/15/15 48.0 0.50 0.85
NLSN 150515C00049000 C 05/15/15 49.0 0.30 0.60
NLSN 150515C00050000 C 05/15/15 50.0 0.15 0.50
NLSN 150515C00055000 C 05/15/15 55.0 0.00 0.30
NLSN 150515C00060000 C 05/15/15 60.0 0.00 0.25
NLSN 150515C00065000 C 05/15/15 65.0 0.00 0.25
NLSN 150515P00022500 P 05/15/15 22.5 0.00 0.30
NLSN 150515P00025000 P 05/15/15 25.0 0.00 0.35
NLSN 150515P00030000 P 05/15/15 30.0 0.00 0.35
NLSN 150515P00035000 P 05/15/15 35.0 0.00 0.40
NLSN 150515P00036000 P 05/15/15 36.0 0.00 0.40
NLSN 150515P00037000 P 05/15/15 37.0 0.00 0.40
NLSN 150515P00038000 P 05/15/15 38.0 0.00 0.45
NLSN 150515P00039000 P 05/15/15 39.0 0.05 0.50
NLSN 150515P00040000 P 05/15/15 40.0 0.15 0.60
NLSN 150515P00041000 P 05/15/15 41.0 0.35 0.65
NLSN 150515P00042000 P 05/15/15 42.0 0.60 0.85
NLSN 150515P00043000 P 05/15/15 43.0 0.80 1.05
NLSN 150515P00044000 P 05/15/15 44.0 1.15 1.40
NLSN 150515P00045000 P 05/15/15 45.0 1.55 1.85
NLSN 150515P00046000 P 05/15/15 46.0 2.10 2.45
NLSN 150515P00047000 P 05/15/15 47.0 2.70 3.10
NLSN 150515P00048000 P 05/15/15 48.0 3.20 4.20
NLSN 150515P00049000 P 05/15/15 49.0 2.10 5.60
NLSN 150515P00050000 P 05/15/15 50.0 4.50 5.50
NLSN 150515P00055000 P 05/15/15 55.0 7.70 10.70
NLSN 150515P00060000 P 05/15/15 60.0 12.70 16.90
NLSN 150515P00065000 P 05/15/15 65.0 17.80 21.70
NLSN 150821C00022500 C 08/21/15 22.5 21.00 25.00
NLSN 150821C00025000 C 08/21/15 25.0 17.90 22.40
NLSN 150821C00030000 C 08/21/15 30.0 13.20 17.40
NLSN 150821C00035000 C 08/21/15 35.0 8.20 12.60
NLSN 150821C00036000 C 08/21/15 36.0 7.40 10.60
NLSN 150821C00037000 C 08/21/15 37.0 6.30 9.70
NLSN 150821C00038000 C 08/21/15 38.0 5.40 8.50
NLSN 150821C00039000 C 08/21/15 39.0 4.70 8.60
NLSN 150821C00040000 C 08/21/15 40.0 3.70 6.80
NLSN 150821C00041000 C 08/21/15 41.0 3.30 5.90
NLSN 150821C00042000 C 08/21/15 42.0 4.10 5.10
NLSN 150821C00043000 C 08/21/15 43.0 3.50 4.10
NLSN 150821C00044000 C 08/21/15 44.0 2.90 3.50
NLSN 150821C00045000 C 08/21/15 45.0 2.35 3.00
NLSN 150821C00046000 C 08/21/15 46.0 1.90 2.55
NLSN 150821C00047000 C 08/21/15 47.0 1.55 2.15
NLSN 150821C00048000 C 08/21/15 48.0 1.20 1.80
NLSN 150821C00049000 C 08/21/15 49.0 0.95 1.50
NLSN 150821C00050000 C 08/21/15 50.0 0.75 1.25
NLSN 150821C00055000 C 08/21/15 55.0 0.00 0.50
NLSN 150821C00060000 C 08/21/15 60.0 0.00 0.50
NLSN 150821C00065000 C 08/21/15 65.0 0.00 0.50
NLSN 150821P00022500 P 08/21/15 22.5 0.00 0.50
NLSN 150821P00025000 P 08/21/15 25.0 0.00 0.50
NLSN 150821P00030000 P 08/21/15 30.0 0.00 0.50
NLSN 150821P00035000 P 08/21/15 35.0 0.15 0.60
NLSN 150821P00036000 P 08/21/15 36.0 0.15 0.60
NLSN 150821P00037000 P 08/21/15 37.0 0.25 0.75
NLSN 150821P00038000 P 08/21/15 38.0 0.35 0.85
NLSN 150821P00039000 P 08/21/15 39.0 0.55 1.00
NLSN 150821P00040000 P 08/21/15 40.0 0.80 1.15
NLSN 150821P00041000 P 08/21/15 41.0 1.00 1.40
NLSN 150821P00042000 P 08/21/15 42.0 1.30 1.65
NLSN 150821P00043000 P 08/21/15 43.0 1.60 2.00
NLSN 150821P00044000 P 08/21/15 44.0 2.00 2.55
NLSN 150821P00045000 P 08/21/15 45.0 2.45 3.00
NLSN 150821P00046000 P 08/21/15 46.0 3.00 3.50
NLSN 150821P00047000 P 08/21/15 47.0 3.60 4.20
NLSN 150821P00048000 P 08/21/15 48.0 4.20 4.80
NLSN 150821P00049000 P 08/21/15 49.0 5.00 5.80
NLSN 150821P00050000 P 08/21/15 50.0 3.70 6.20
NLSN 150821P00055000 P 08/21/15 55.0 8.10 11.80
NLSN 150821P00060000 P 08/21/15 60.0 12.80 17.20
NLSN 150821P00065000 P 08/21/15 65.0 17.90 22.00

OPRA data is delayed 15 minutes.