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 May 22 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 150619C00037000 C 06/19/15 37.0 6.50 11.00
NLSN 150619C00038000 C 06/19/15 38.0 5.50 10.00
NLSN 150619C00039000 C 06/19/15 39.0 4.50 9.00
NLSN 150619C00040000 C 06/19/15 40.0 3.50 8.00
NLSN 150619C00041000 C 06/19/15 41.0 2.50 7.10
NLSN 150619C00042000 C 06/19/15 42.0 1.50 6.10
NLSN 150619C00043000 C 06/19/15 43.0 2.45 3.50
NLSN 150619C00044000 C 06/19/15 44.0 1.80 2.25
NLSN 150619C00045000 C 06/19/15 45.0 1.20 1.40
NLSN 150619C00046000 C 06/19/15 46.0 0.65 0.80
NLSN 150619C00047000 C 06/19/15 47.0 0.30 0.45
NLSN 150619C00048000 C 06/19/15 48.0 0.00 0.30
NLSN 150619C00049000 C 06/19/15 49.0 0.00 0.30
NLSN 150619C00050000 C 06/19/15 50.0 0.00 0.55
NLSN 150619C00055000 C 06/19/15 55.0 0.00 0.25
NLSN 150619C00060000 C 06/19/15 60.0 0.00 0.25
NLSN 150619C00065000 C 06/19/15 65.0 0.00 0.25
NLSN 150619P00037000 P 06/19/15 37.0 0.00 0.55
NLSN 150619P00038000 P 06/19/15 38.0 0.00 0.50
NLSN 150619P00039000 P 06/19/15 39.0 0.00 0.30
NLSN 150619P00040000 P 06/19/15 40.0 0.00 0.30
NLSN 150619P00041000 P 06/19/15 41.0 0.00 0.35
NLSN 150619P00042000 P 06/19/15 42.0 0.00 0.40
NLSN 150619P00043000 P 06/19/15 43.0 0.05 0.40
NLSN 150619P00044000 P 06/19/15 44.0 0.30 0.50
NLSN 150619P00045000 P 06/19/15 45.0 0.55 0.80
NLSN 150619P00046000 P 06/19/15 46.0 1.00 1.25
NLSN 150619P00047000 P 06/19/15 47.0 1.50 2.00
NLSN 150619P00048000 P 06/19/15 48.0 2.40 2.85
NLSN 150619P00049000 P 06/19/15 49.0 2.95 4.30
NLSN 150619P00050000 P 06/19/15 50.0 2.20 6.80
NLSN 150619P00055000 P 06/19/15 55.0 7.20 11.70
NLSN 150619P00060000 P 06/19/15 60.0 13.80 15.20
NLSN 150619P00065000 P 06/19/15 65.0 19.20 19.70
NLSN 150717C00037000 C 07/17/15 37.0 6.50 11.00
NLSN 150717C00038000 C 07/17/15 38.0 7.10 8.50
NLSN 150717C00039000 C 07/17/15 39.0 6.60 7.10
NLSN 150717C00040000 C 07/17/15 40.0 5.60 6.10
NLSN 150717C00041000 C 07/17/15 41.0 4.10 5.90
NLSN 150717C00042000 C 07/17/15 42.0 3.20 4.60
NLSN 150717C00043000 C 07/17/15 43.0 2.80 3.30
NLSN 150717C00044000 C 07/17/15 44.0 2.20 2.45
NLSN 150717C00045000 C 07/17/15 45.0 1.55 1.75
NLSN 150717C00046000 C 07/17/15 46.0 1.00 1.15
NLSN 150717C00047000 C 07/17/15 47.0 0.60 0.75
NLSN 150717C00048000 C 07/17/15 48.0 0.30 0.55
NLSN 150717C00049000 C 07/17/15 49.0 0.05 0.35
NLSN 150717C00050000 C 07/17/15 50.0 0.00 0.35
NLSN 150717C00055000 C 07/17/15 55.0 0.00 0.25
NLSN 150717C00060000 C 07/17/15 60.0 0.00 0.25
NLSN 150717C00065000 C 07/17/15 65.0 0.00 0.25
NLSN 150717P00037000 P 07/17/15 37.0 0.00 0.30
NLSN 150717P00038000 P 07/17/15 38.0 0.00 0.35
NLSN 150717P00039000 P 07/17/15 39.0 0.00 0.35
NLSN 150717P00040000 P 07/17/15 40.0 0.05 0.40
NLSN 150717P00041000 P 07/17/15 41.0 0.05 0.45
NLSN 150717P00042000 P 07/17/15 42.0 0.15 0.50
NLSN 150717P00043000 P 07/17/15 43.0 0.40 0.60
NLSN 150717P00044000 P 07/17/15 44.0 0.60 0.85
NLSN 150717P00045000 P 07/17/15 45.0 0.90 1.15
NLSN 150717P00046000 P 07/17/15 46.0 1.35 1.65
NLSN 150717P00047000 P 07/17/15 47.0 1.95 2.50
NLSN 150717P00048000 P 07/17/15 48.0 2.60 3.10
NLSN 150717P00049000 P 07/17/15 49.0 3.40 3.90
NLSN 150717P00050000 P 07/17/15 50.0 4.30 4.80
NLSN 150717P00055000 P 07/17/15 55.0 9.20 9.70
NLSN 150717P00060000 P 07/17/15 60.0 12.70 15.20
NLSN 150717P00065000 P 07/17/15 65.0 18.70 19.70
NLSN 150821C00022500 C 08/21/15 22.5 21.10 25.50
NLSN 150821C00025000 C 08/21/15 25.0 18.60 23.10
NLSN 150821C00030000 C 08/21/15 30.0 13.60 18.10
NLSN 150821C00035000 C 08/21/15 35.0 8.50 13.10
NLSN 150821C00036000 C 08/21/15 36.0 7.60 12.00
NLSN 150821C00037000 C 08/21/15 37.0 8.60 9.40
NLSN 150821C00038000 C 08/21/15 38.0 7.60 8.10
NLSN 150821C00039000 C 08/21/15 39.0 6.10 7.90
NLSN 150821C00040000 C 08/21/15 40.0 5.60 6.20
NLSN 150821C00041000 C 08/21/15 41.0 4.80 5.30
NLSN 150821C00042000 C 08/21/15 42.0 3.90 4.50
NLSN 150821C00043000 C 08/21/15 43.0 3.30 3.70
NLSN 150821C00044000 C 08/21/15 44.0 2.60 2.95
NLSN 150821C00045000 C 08/21/15 45.0 2.00 2.55
NLSN 150821C00046000 C 08/21/15 46.0 1.45 1.70
NLSN 150821C00047000 C 08/21/15 47.0 1.00 1.25
NLSN 150821C00048000 C 08/21/15 48.0 0.70 0.90
NLSN 150821C00049000 C 08/21/15 49.0 0.45 0.65
NLSN 150821C00050000 C 08/21/15 50.0 0.10 0.55
NLSN 150821C00055000 C 08/21/15 55.0 0.00 0.35
NLSN 150821C00060000 C 08/21/15 60.0 0.00 0.30
NLSN 150821C00065000 C 08/21/15 65.0 0.00 0.30
NLSN 150821P00022500 P 08/21/15 22.5 0.00 0.35
NLSN 150821P00025000 P 08/21/15 25.0 0.00 0.35
NLSN 150821P00030000 P 08/21/15 30.0 0.00 0.35
NLSN 150821P00035000 P 08/21/15 35.0 0.00 0.40
NLSN 150821P00036000 P 08/21/15 36.0 0.00 0.50
NLSN 150821P00037000 P 08/21/15 37.0 0.00 0.50
NLSN 150821P00038000 P 08/21/15 38.0 0.05 0.50
NLSN 150821P00039000 P 08/21/15 39.0 0.05 0.50
NLSN 150821P00040000 P 08/21/15 40.0 0.10 0.50
NLSN 150821P00041000 P 08/21/15 41.0 0.35 0.70
NLSN 150821P00042000 P 08/21/15 42.0 0.55 0.75
NLSN 150821P00043000 P 08/21/15 43.0 0.75 0.95
NLSN 150821P00044000 P 08/21/15 44.0 1.00 1.25
NLSN 150821P00045000 P 08/21/15 45.0 1.35 1.60
NLSN 150821P00046000 P 08/21/15 46.0 1.85 2.05
NLSN 150821P00047000 P 08/21/15 47.0 2.40 2.85
NLSN 150821P00048000 P 08/21/15 48.0 3.00 3.50
NLSN 150821P00049000 P 08/21/15 49.0 3.70 4.30
NLSN 150821P00050000 P 08/21/15 50.0 4.20 5.10
NLSN 150821P00055000 P 08/21/15 55.0 7.20 11.70
NLSN 150821P00060000 P 08/21/15 60.0 12.20 16.70
NLSN 150821P00065000 P 08/21/15 65.0 17.20 21.70
NLSN 151120C00035000 C 11/20/15 35.0 10.50 11.10
NLSN 151120C00036000 C 11/20/15 36.0 7.60 12.20
NLSN 151120C00037000 C 11/20/15 37.0 6.60 11.20
NLSN 151120C00038000 C 11/20/15 38.0 7.70 8.40
NLSN 151120C00039000 C 11/20/15 39.0 6.60 7.60
NLSN 151120C00040000 C 11/20/15 40.0 6.00 6.70
NLSN 151120C00041000 C 11/20/15 41.0 5.00 7.80
NLSN 151120C00042000 C 11/20/15 42.0 4.60 5.10
NLSN 151120C00043000 C 11/20/15 43.0 3.80 4.40
NLSN 151120C00044000 C 11/20/15 44.0 3.20 3.70
NLSN 151120C00045000 C 11/20/15 45.0 2.65 3.10
NLSN 151120C00046000 C 11/20/15 46.0 2.10 2.40
NLSN 151120C00047000 C 11/20/15 47.0 1.65 1.95
NLSN 151120C00048000 C 11/20/15 48.0 1.25 1.60
NLSN 151120C00049000 C 11/20/15 49.0 0.95 1.30
NLSN 151120C00050000 C 11/20/15 50.0 0.70 1.00
NLSN 151120C00055000 C 11/20/15 55.0 0.05 0.50
NLSN 151120P00035000 P 11/20/15 35.0 0.05 0.55
NLSN 151120P00036000 P 11/20/15 36.0 0.10 0.60
NLSN 151120P00037000 P 11/20/15 37.0 0.20 0.70
NLSN 151120P00038000 P 11/20/15 38.0 0.30 0.80
NLSN 151120P00039000 P 11/20/15 39.0 0.55 0.95
NLSN 151120P00040000 P 11/20/15 40.0 0.70 1.10
NLSN 151120P00041000 P 11/20/15 41.0 0.90 1.20
NLSN 151120P00042000 P 11/20/15 42.0 1.15 1.45
NLSN 151120P00043000 P 11/20/15 43.0 1.45 1.75
NLSN 151120P00044000 P 11/20/15 44.0 1.80 2.10
NLSN 151120P00045000 P 11/20/15 45.0 2.25 2.50
NLSN 151120P00046000 P 11/20/15 46.0 2.75 3.00
NLSN 151120P00047000 P 11/20/15 47.0 3.30 3.90
NLSN 151120P00048000 P 11/20/15 48.0 3.80 4.50
NLSN 151120P00049000 P 11/20/15 49.0 4.60 5.20
NLSN 151120P00050000 P 11/20/15 50.0 5.10 6.10
NLSN 151120P00055000 P 11/20/15 55.0 7.70 12.20

OPRA data is delayed 15 minutes.