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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 150417C00022500 C 04/17/15 22.5 20.10 24.30
NLSN 150417C00025000 C 04/17/15 25.0 17.30 21.90
NLSN 150417C00030000 C 04/17/15 30.0 12.30 16.90
NLSN 150417C00035000 C 04/17/15 35.0 7.50 11.80
NLSN 150417C00036000 C 04/17/15 36.0 6.70 11.00
NLSN 150417C00037000 C 04/17/15 37.0 5.70 9.80
NLSN 150417C00038000 C 04/17/15 38.0 4.60 9.00
NLSN 150417C00039000 C 04/17/15 39.0 3.60 8.00
NLSN 150417C00040000 C 04/17/15 40.0 2.60 7.00
NLSN 150417C00041000 C 04/17/15 41.0 1.70 6.00
NLSN 150417C00042000 C 04/17/15 42.0 1.95 3.50
NLSN 150417C00043000 C 04/17/15 43.0 1.50 2.35
NLSN 150417C00044000 C 04/17/15 44.0 0.95 1.30
NLSN 150417C00045000 C 04/17/15 45.0 0.40 0.60
NLSN 150417C00046000 C 04/17/15 46.0 0.15 0.35
NLSN 150417C00047000 C 04/17/15 47.0 0.00 0.35
NLSN 150417C00048000 C 04/17/15 48.0 0.00 0.30
NLSN 150417C00049000 C 04/17/15 49.0 0.00 0.30
NLSN 150417C00050000 C 04/17/15 50.0 0.00 2.55
NLSN 150417C00055000 C 04/17/15 55.0 0.00 0.50
NLSN 150417C00060000 C 04/17/15 60.0 0.00 0.50
NLSN 150417C00065000 C 04/17/15 65.0 0.00 0.50
NLSN 150417P00022500 P 04/17/15 22.5 0.00 0.30
NLSN 150417P00025000 P 04/17/15 25.0 0.00 0.30
NLSN 150417P00030000 P 04/17/15 30.0 0.00 0.30
NLSN 150417P00035000 P 04/17/15 35.0 0.00 0.55
NLSN 150417P00036000 P 04/17/15 36.0 0.00 0.55
NLSN 150417P00037000 P 04/17/15 37.0 0.00 0.75
NLSN 150417P00038000 P 04/17/15 38.0 0.00 0.95
NLSN 150417P00039000 P 04/17/15 39.0 0.00 0.30
NLSN 150417P00040000 P 04/17/15 40.0 0.00 0.30
NLSN 150417P00041000 P 04/17/15 41.0 0.00 0.30
NLSN 150417P00042000 P 04/17/15 42.0 0.00 0.45
NLSN 150417P00043000 P 04/17/15 43.0 0.15 0.45
NLSN 150417P00044000 P 04/17/15 44.0 0.35 0.50
NLSN 150417P00045000 P 04/17/15 45.0 0.80 0.95
NLSN 150417P00046000 P 04/17/15 46.0 1.10 2.40
NLSN 150417P00047000 P 04/17/15 47.0 0.40 4.80
NLSN 150417P00048000 P 04/17/15 48.0 1.10 5.50
NLSN 150417P00049000 P 04/17/15 49.0 2.05 6.20
NLSN 150417P00050000 P 04/17/15 50.0 3.10 7.40
NLSN 150417P00055000 P 04/17/15 55.0 8.10 12.50
NLSN 150417P00060000 P 04/17/15 60.0 13.00 17.70
NLSN 150417P00065000 P 04/17/15 65.0 18.20 22.50
NLSN 150515C00022500 C 05/15/15 22.5 20.20 24.30
NLSN 150515C00025000 C 05/15/15 25.0 17.40 21.90
NLSN 150515C00030000 C 05/15/15 30.0 12.60 17.00
NLSN 150515C00035000 C 05/15/15 35.0 7.70 11.90
NLSN 150515C00036000 C 05/15/15 36.0 6.70 10.90
NLSN 150515C00037000 C 05/15/15 37.0 5.70 10.10
NLSN 150515C00038000 C 05/15/15 38.0 4.80 9.20
NLSN 150515C00039000 C 05/15/15 39.0 3.90 8.20
NLSN 150515C00040000 C 05/15/15 40.0 2.95 6.40
NLSN 150515C00041000 C 05/15/15 41.0 3.30 4.40
NLSN 150515C00042000 C 05/15/15 42.0 2.90 3.60
NLSN 150515C00043000 C 05/15/15 43.0 2.30 2.50
NLSN 150515C00044000 C 05/15/15 44.0 1.65 1.85
NLSN 150515C00045000 C 05/15/15 45.0 1.10 1.35
NLSN 150515C00046000 C 05/15/15 46.0 0.70 0.95
NLSN 150515C00047000 C 05/15/15 47.0 0.45 0.65
NLSN 150515C00048000 C 05/15/15 48.0 0.25 0.50
NLSN 150515C00049000 C 05/15/15 49.0 0.05 0.40
NLSN 150515C00050000 C 05/15/15 50.0 0.00 0.40
NLSN 150515C00055000 C 05/15/15 55.0 0.00 0.25
NLSN 150515C00060000 C 05/15/15 60.0 0.00 0.25
NLSN 150515C00065000 C 05/15/15 65.0 0.00 0.45
NLSN 150515P00022500 P 05/15/15 22.5 0.00 0.30
NLSN 150515P00025000 P 05/15/15 25.0 0.00 0.30
NLSN 150515P00030000 P 05/15/15 30.0 0.00 0.35
NLSN 150515P00035000 P 05/15/15 35.0 0.00 0.35
NLSN 150515P00036000 P 05/15/15 36.0 0.00 0.35
NLSN 150515P00037000 P 05/15/15 37.0 0.00 0.40
NLSN 150515P00038000 P 05/15/15 38.0 0.05 0.40
NLSN 150515P00039000 P 05/15/15 39.0 0.05 0.45
NLSN 150515P00040000 P 05/15/15 40.0 0.10 0.50
NLSN 150515P00041000 P 05/15/15 41.0 0.25 0.50
NLSN 150515P00042000 P 05/15/15 42.0 0.40 0.60
NLSN 150515P00043000 P 05/15/15 43.0 0.65 0.85
NLSN 150515P00044000 P 05/15/15 44.0 0.95 1.20
NLSN 150515P00045000 P 05/15/15 45.0 1.40 1.65
NLSN 150515P00046000 P 05/15/15 46.0 2.00 2.30
NLSN 150515P00047000 P 05/15/15 47.0 2.50 3.30
NLSN 150515P00048000 P 05/15/15 48.0 2.85 4.10
NLSN 150515P00049000 P 05/15/15 49.0 2.10 6.70
NLSN 150515P00050000 P 05/15/15 50.0 3.40 7.60
NLSN 150515P00055000 P 05/15/15 55.0 8.10 12.40
NLSN 150515P00060000 P 05/15/15 60.0 13.10 17.40
NLSN 150515P00065000 P 05/15/15 65.0 18.20 22.50
NLSN 150821C00022500 C 08/21/15 22.5 21.00 23.40
NLSN 150821C00025000 C 08/21/15 25.0 17.60 22.00
NLSN 150821C00030000 C 08/21/15 30.0 12.60 16.80
NLSN 150821C00035000 C 08/21/15 35.0 7.80 12.20
NLSN 150821C00036000 C 08/21/15 36.0 6.90 11.20
NLSN 150821C00037000 C 08/21/15 37.0 6.00 10.30
NLSN 150821C00038000 C 08/21/15 38.0 5.00 9.40
NLSN 150821C00039000 C 08/21/15 39.0 5.80 7.10
NLSN 150821C00040000 C 08/21/15 40.0 5.00 5.80
NLSN 150821C00041000 C 08/21/15 41.0 4.30 5.10
NLSN 150821C00042000 C 08/21/15 42.0 3.70 4.20
NLSN 150821C00043000 C 08/21/15 43.0 3.10 3.40
NLSN 150821C00044000 C 08/21/15 44.0 2.45 2.85
NLSN 150821C00045000 C 08/21/15 45.0 1.90 2.35
NLSN 150821C00046000 C 08/21/15 46.0 1.45 1.80
NLSN 150821C00047000 C 08/21/15 47.0 1.10 1.55
NLSN 150821C00048000 C 08/21/15 48.0 0.80 1.25
NLSN 150821C00049000 C 08/21/15 49.0 0.60 1.00
NLSN 150821C00050000 C 08/21/15 50.0 0.45 0.80
NLSN 150821C00055000 C 08/21/15 55.0 0.00 0.45
NLSN 150821C00060000 C 08/21/15 60.0 0.00 0.40
NLSN 150821C00065000 C 08/21/15 65.0 0.00 0.40
NLSN 150821P00022500 P 08/21/15 22.5 0.00 0.45
NLSN 150821P00025000 P 08/21/15 25.0 0.00 0.45
NLSN 150821P00030000 P 08/21/15 30.0 0.00 0.45
NLSN 150821P00035000 P 08/21/15 35.0 0.10 0.60
NLSN 150821P00036000 P 08/21/15 36.0 0.20 0.60
NLSN 150821P00037000 P 08/21/15 37.0 0.25 1.90
NLSN 150821P00038000 P 08/21/15 38.0 0.35 0.80
NLSN 150821P00039000 P 08/21/15 39.0 0.60 0.95
NLSN 150821P00040000 P 08/21/15 40.0 0.75 1.10
NLSN 150821P00041000 P 08/21/15 41.0 0.95 1.35
NLSN 150821P00042000 P 08/21/15 42.0 1.20 1.65
NLSN 150821P00043000 P 08/21/15 43.0 1.55 2.00
NLSN 150821P00044000 P 08/21/15 44.0 1.95 2.40
NLSN 150821P00045000 P 08/21/15 45.0 2.45 2.90
NLSN 150821P00046000 P 08/21/15 46.0 3.00 3.40
NLSN 150821P00047000 P 08/21/15 47.0 3.70 4.20
NLSN 150821P00048000 P 08/21/15 48.0 4.30 5.00
NLSN 150821P00049000 P 08/21/15 49.0 4.80 6.10
NLSN 150821P00050000 P 08/21/15 50.0 5.70 6.60
NLSN 150821P00055000 P 08/21/15 55.0 8.50 12.80
NLSN 150821P00060000 P 08/21/15 60.0 13.30 17.70
NLSN 150821P00065000 P 08/21/15 65.0 18.60 21.40
NLSN 151120C00035000 C 11/20/15 35.0 8.00 10.50
NLSN 151120C00036000 C 11/20/15 36.0 7.90 10.90
NLSN 151120C00037000 C 11/20/15 37.0 7.30 9.10
NLSN 151120C00038000 C 11/20/15 38.0 6.80 7.90
NLSN 151120C00039000 C 11/20/15 39.0 5.60 7.00
NLSN 151120C00040000 C 11/20/15 40.0 5.30 6.20
NLSN 151120C00041000 C 11/20/15 41.0 4.60 5.50
NLSN 151120C00042000 C 11/20/15 42.0 4.00 5.50
NLSN 151120C00043000 C 11/20/15 43.0 3.30 4.10
NLSN 151120C00044000 C 11/20/15 44.0 3.00 4.30
NLSN 151120C00045000 C 11/20/15 45.0 2.40 3.80
NLSN 151120C00046000 C 11/20/15 46.0 1.65 2.80
NLSN 151120C00047000 C 11/20/15 47.0 1.65 2.10
NLSN 151120C00048000 C 11/20/15 48.0 1.30 2.60
NLSN 151120C00049000 C 11/20/15 49.0 1.00 2.30
NLSN 151120C00050000 C 11/20/15 50.0 0.75 1.30
NLSN 151120C00055000 C 11/20/15 55.0 0.15 0.55
NLSN 151120P00035000 P 11/20/15 35.0 0.05 1.35
NLSN 151120P00036000 P 11/20/15 36.0 0.10 2.00
NLSN 151120P00037000 P 11/20/15 37.0 0.25 1.65
NLSN 151120P00038000 P 11/20/15 38.0 0.85 1.90
NLSN 151120P00039000 P 11/20/15 39.0 1.05 2.15
NLSN 151120P00040000 P 11/20/15 40.0 1.30 2.40
NLSN 151120P00041000 P 11/20/15 41.0 1.60 2.75
NLSN 151120P00042000 P 11/20/15 42.0 1.90 2.65
NLSN 151120P00043000 P 11/20/15 43.0 2.20 3.70
NLSN 151120P00044000 P 11/20/15 44.0 2.55 4.00
NLSN 151120P00045000 P 11/20/15 45.0 3.00 3.90
NLSN 151120P00046000 P 11/20/15 46.0 3.60 4.40
NLSN 151120P00047000 P 11/20/15 47.0 4.30 5.00
NLSN 151120P00048000 P 11/20/15 48.0 5.00 5.80
NLSN 151120P00049000 P 11/20/15 49.0 5.70 6.50
NLSN 151120P00050000 P 11/20/15 50.0 6.40 7.60
NLSN 151120P00055000 P 11/20/15 55.0 9.70 13.20

OPRA data is delayed 15 minutes.