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 (2015-05-29)Premium Content

Nielsen Nv (NLSN)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 150821C00022500 C 08/21/15 22.5 24.80 25.90
NLSN 150821C00025000 C 08/21/15 25.0 22.30 25.10
NLSN 150821C00030000 C 08/21/15 30.0 17.30 20.20
NLSN 150821C00035000 C 08/21/15 35.0 12.30 15.20
NLSN 150821C00036000 C 08/21/15 36.0 11.30 14.20
NLSN 150821C00037000 C 08/21/15 37.0 10.30 13.20
NLSN 150821C00038000 C 08/21/15 38.0 9.30 10.50
NLSN 150821C00039000 C 08/21/15 39.0 8.30 10.60
NLSN 150821C00040000 C 08/21/15 40.0 7.30 9.40
NLSN 150821C00041000 C 08/21/15 41.0 6.70 7.20
NLSN 150821C00042000 C 08/21/15 42.0 5.40 6.40
NLSN 150821C00043000 C 08/21/15 43.0 4.60 5.40
NLSN 150821C00044000 C 08/21/15 44.0 3.70 4.30
NLSN 150821C00045000 C 08/21/15 45.0 2.80 3.40
NLSN 150821C00046000 C 08/21/15 46.0 1.90 2.35
NLSN 150821C00047000 C 08/21/15 47.0 1.25 1.45
NLSN 150821C00048000 C 08/21/15 48.0 0.65 0.80
NLSN 150821C00049000 C 08/21/15 49.0 0.30 0.45
NLSN 150821C00050000 C 08/21/15 50.0 0.00 0.35
NLSN 150821C00055000 C 08/21/15 55.0 0.00 0.30
NLSN 150821C00060000 C 08/21/15 60.0 0.00 0.25
NLSN 150821C00065000 C 08/21/15 65.0 0.00 0.25
NLSN 150821P00022500 P 08/21/15 22.5 0.00 0.25
NLSN 150821P00025000 P 08/21/15 25.0 0.00 0.25
NLSN 150821P00030000 P 08/21/15 30.0 0.00 0.25
NLSN 150821P00035000 P 08/21/15 35.0 0.00 0.25
NLSN 150821P00036000 P 08/21/15 36.0 0.00 0.25
NLSN 150821P00037000 P 08/21/15 37.0 0.00 0.25
NLSN 150821P00038000 P 08/21/15 38.0 0.00 0.25
NLSN 150821P00039000 P 08/21/15 39.0 0.00 0.25
NLSN 150821P00040000 P 08/21/15 40.0 0.00 0.25
NLSN 150821P00041000 P 08/21/15 41.0 0.00 0.25
NLSN 150821P00042000 P 08/21/15 42.0 0.00 0.25
NLSN 150821P00043000 P 08/21/15 43.0 0.00 0.30
NLSN 150821P00044000 P 08/21/15 44.0 0.00 0.30
NLSN 150821P00045000 P 08/21/15 45.0 0.00 0.35
NLSN 150821P00046000 P 08/21/15 46.0 0.10 0.30
NLSN 150821P00047000 P 08/21/15 47.0 0.30 0.50
NLSN 150821P00048000 P 08/21/15 48.0 0.70 0.90
NLSN 150821P00049000 P 08/21/15 49.0 1.30 1.50
NLSN 150821P00050000 P 08/21/15 50.0 2.00 2.45
NLSN 150821P00055000 P 08/21/15 55.0 6.60 7.70
NLSN 150821P00060000 P 08/21/15 60.0 11.60 14.40
NLSN 150821P00065000 P 08/21/15 65.0 16.60 17.70
NLSN 150918C00038000 C 09/18/15 38.0 9.70 10.20
NLSN 150918C00039000 C 09/18/15 39.0 8.30 9.50
NLSN 150918C00040000 C 09/18/15 40.0 7.30 8.40
NLSN 150918C00041000 C 09/18/15 41.0 6.70 7.20
NLSN 150918C00042000 C 09/18/15 42.0 5.70 6.50
NLSN 150918C00043000 C 09/18/15 43.0 4.60 5.40
NLSN 150918C00044000 C 09/18/15 44.0 3.80 4.50
NLSN 150918C00045000 C 09/18/15 45.0 2.80 3.70
NLSN 150918C00046000 C 09/18/15 46.0 2.00 2.60
NLSN 150918C00047000 C 09/18/15 47.0 1.50 1.75
NLSN 150918C00048000 C 09/18/15 48.0 0.95 1.15
NLSN 150918C00049000 C 09/18/15 49.0 0.55 0.75
NLSN 150918C00050000 C 09/18/15 50.0 0.35 0.50
NLSN 150918C00055000 C 09/18/15 55.0 0.00 0.30
NLSN 150918C00060000 C 09/18/15 60.0 0.00 0.30
NLSN 150918C00065000 C 09/18/15 65.0 0.00 0.25
NLSN 150918P00038000 P 09/18/15 38.0 0.00 0.30
NLSN 150918P00039000 P 09/18/15 39.0 0.00 0.30
NLSN 150918P00040000 P 09/18/15 40.0 0.00 0.30
NLSN 150918P00041000 P 09/18/15 41.0 0.00 0.30
NLSN 150918P00042000 P 09/18/15 42.0 0.00 0.35
NLSN 150918P00043000 P 09/18/15 43.0 0.00 0.40
NLSN 150918P00044000 P 09/18/15 44.0 0.05 0.40
NLSN 150918P00045000 P 09/18/15 45.0 0.25 0.50
NLSN 150918P00046000 P 09/18/15 46.0 0.45 0.75
NLSN 150918P00047000 P 09/18/15 47.0 0.80 1.10
NLSN 150918P00048000 P 09/18/15 48.0 1.25 1.55
NLSN 150918P00049000 P 09/18/15 49.0 1.90 2.15
NLSN 150918P00050000 P 09/18/15 50.0 2.50 3.00
NLSN 150918P00055000 P 09/18/15 55.0 6.90 7.80
NLSN 150918P00060000 P 09/18/15 60.0 11.90 13.00
NLSN 150918P00065000 P 09/18/15 65.0 16.90 17.70
NLSN 151120C00035000 C 11/20/15 35.0 12.70 13.20
NLSN 151120C00036000 C 11/20/15 36.0 11.30 13.70
NLSN 151120C00037000 C 11/20/15 37.0 10.40 12.70
NLSN 151120C00038000 C 11/20/15 38.0 9.40 10.60
NLSN 151120C00039000 C 11/20/15 39.0 8.70 9.30
NLSN 151120C00040000 C 11/20/15 40.0 7.60 8.30
NLSN 151120C00041000 C 11/20/15 41.0 6.80 7.40
NLSN 151120C00042000 C 11/20/15 42.0 5.90 6.50
NLSN 151120C00043000 C 11/20/15 43.0 4.90 5.60
NLSN 151120C00044000 C 11/20/15 44.0 4.10 4.80
NLSN 151120C00045000 C 11/20/15 45.0 3.60 4.00
NLSN 151120C00046000 C 11/20/15 46.0 2.85 3.30
NLSN 151120C00047000 C 11/20/15 47.0 2.25 2.65
NLSN 151120C00048000 C 11/20/15 48.0 1.75 1.95
NLSN 151120C00049000 C 11/20/15 49.0 1.30 1.55
NLSN 151120C00050000 C 11/20/15 50.0 0.95 1.20
NLSN 151120C00055000 C 11/20/15 55.0 0.05 0.50
NLSN 151120C00060000 C 11/20/15 60.0 0.00 0.40
NLSN 151120P00035000 P 11/20/15 35.0 0.00 0.40
NLSN 151120P00036000 P 11/20/15 36.0 0.00 0.40
NLSN 151120P00037000 P 11/20/15 37.0 0.00 0.45
NLSN 151120P00038000 P 11/20/15 38.0 0.00 0.45
NLSN 151120P00039000 P 11/20/15 39.0 0.00 0.50
NLSN 151120P00040000 P 11/20/15 40.0 0.05 0.50
NLSN 151120P00041000 P 11/20/15 41.0 0.05 0.50
NLSN 151120P00042000 P 11/20/15 42.0 0.15 0.60
NLSN 151120P00043000 P 11/20/15 43.0 0.45 0.75
NLSN 151120P00044000 P 11/20/15 44.0 0.65 0.95
NLSN 151120P00045000 P 11/20/15 45.0 0.90 1.15
NLSN 151120P00046000 P 11/20/15 46.0 1.15 1.50
NLSN 151120P00047000 P 11/20/15 47.0 1.55 1.85
NLSN 151120P00048000 P 11/20/15 48.0 2.00 2.30
NLSN 151120P00049000 P 11/20/15 49.0 2.55 3.00
NLSN 151120P00050000 P 11/20/15 50.0 3.20 3.70
NLSN 151120P00055000 P 11/20/15 55.0 7.20 8.10
NLSN 151120P00060000 P 11/20/15 60.0 11.90 13.00
NLSN 160219C00038000 C 02/19/16 38.0 9.70 10.40
NLSN 160219C00039000 C 02/19/16 39.0 8.70 9.50
NLSN 160219C00040000 C 02/19/16 40.0 7.80 8.60
NLSN 160219C00041000 C 02/19/16 41.0 6.90 7.70
NLSN 160219C00042000 C 02/19/16 42.0 5.90 6.90
NLSN 160219C00043000 C 02/19/16 43.0 5.10 6.10
NLSN 160219C00044000 C 02/19/16 44.0 4.40 5.40
NLSN 160219C00045000 C 02/19/16 45.0 3.70 4.50
NLSN 160219C00046000 C 02/19/16 46.0 3.40 3.90
NLSN 160219C00047000 C 02/19/16 47.0 2.80 3.30
NLSN 160219C00048000 C 02/19/16 48.0 2.30 2.65
NLSN 160219C00049000 C 02/19/16 49.0 1.85 2.20
NLSN 160219C00050000 C 02/19/16 50.0 1.45 1.85
NLSN 160219C00055000 C 02/19/16 55.0 0.30 0.80
NLSN 160219C00060000 C 02/19/16 60.0 0.00 0.50
NLSN 160219C00065000 C 02/19/16 65.0 0.00 0.50
NLSN 160219P00038000 P 02/19/16 38.0 0.05 0.55
NLSN 160219P00039000 P 02/19/16 39.0 0.15 0.65
NLSN 160219P00040000 P 02/19/16 40.0 0.25 0.75
NLSN 160219P00041000 P 02/19/16 41.0 0.40 0.90
NLSN 160219P00042000 P 02/19/16 42.0 0.55 1.05
NLSN 160219P00043000 P 02/19/16 43.0 0.95 1.25
NLSN 160219P00044000 P 02/19/16 44.0 1.20 1.50
NLSN 160219P00045000 P 02/19/16 45.0 1.50 1.80
NLSN 160219P00046000 P 02/19/16 46.0 1.85 2.15
NLSN 160219P00047000 P 02/19/16 47.0 2.25 2.75
NLSN 160219P00048000 P 02/19/16 48.0 2.75 3.20
NLSN 160219P00049000 P 02/19/16 49.0 3.30 3.90
NLSN 160219P00050000 P 02/19/16 50.0 3.90 4.50
NLSN 160219P00055000 P 02/19/16 55.0 7.50 8.50
NLSN 160219P00060000 P 02/19/16 60.0 12.30 13.00
NLSN 160219P00065000 P 02/19/16 65.0 17.20 18.30

OPRA data is delayed 15 minutes.