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 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLSN 150515C00022500 C 05/15/15 22.5 21.10 23.70
NLSN 150515C00025000 C 05/15/15 25.0 18.50 23.20
NLSN 150515C00030000 C 05/15/15 30.0 13.60 18.20
NLSN 150515C00035000 C 05/15/15 35.0 8.50 12.70
NLSN 150515C00036000 C 05/15/15 36.0 7.60 11.70
NLSN 150515C00037000 C 05/15/15 37.0 6.50 10.70
NLSN 150515C00038000 C 05/15/15 38.0 5.50 9.60
NLSN 150515C00039000 C 05/15/15 39.0 4.60 8.70
NLSN 150515C00040000 C 05/15/15 40.0 5.10 6.50
NLSN 150515C00041000 C 05/15/15 41.0 2.60 6.80
NLSN 150515C00042000 C 05/15/15 42.0 2.90 4.20
NLSN 150515C00043000 C 05/15/15 43.0 2.15 3.20
NLSN 150515C00044000 C 05/15/15 44.0 1.05 2.25
NLSN 150515C00045000 C 05/15/15 45.0 1.00 1.40
NLSN 150515C00046000 C 05/15/15 46.0 0.45 0.60
NLSN 150515C00047000 C 05/15/15 47.0 0.10 0.30
NLSN 150515C00048000 C 05/15/15 48.0 0.00 0.30
NLSN 150515C00049000 C 05/15/15 49.0 0.00 0.25
NLSN 150515C00050000 C 05/15/15 50.0 0.00 0.25
NLSN 150515C00055000 C 05/15/15 55.0 0.00 0.45
NLSN 150515C00060000 C 05/15/15 60.0 0.00 0.45
NLSN 150515C00065000 C 05/15/15 65.0 0.00 0.25
NLSN 150515P00022500 P 05/15/15 22.5 0.00 0.25
NLSN 150515P00025000 P 05/15/15 25.0 0.00 0.45
NLSN 150515P00030000 P 05/15/15 30.0 0.00 0.25
NLSN 150515P00035000 P 05/15/15 35.0 0.00 0.25
NLSN 150515P00036000 P 05/15/15 36.0 0.00 0.45
NLSN 150515P00037000 P 05/15/15 37.0 0.00 0.45
NLSN 150515P00038000 P 05/15/15 38.0 0.00 0.45
NLSN 150515P00039000 P 05/15/15 39.0 0.00 0.25
NLSN 150515P00040000 P 05/15/15 40.0 0.00 0.25
NLSN 150515P00041000 P 05/15/15 41.0 0.00 0.25
NLSN 150515P00042000 P 05/15/15 42.0 0.00 0.30
NLSN 150515P00043000 P 05/15/15 43.0 0.00 0.35
NLSN 150515P00044000 P 05/15/15 44.0 0.10 0.40
NLSN 150515P00045000 P 05/15/15 45.0 0.20 0.40
NLSN 150515P00046000 P 05/15/15 46.0 0.60 0.75
NLSN 150515P00047000 P 05/15/15 47.0 1.10 2.00
NLSN 150515P00048000 P 05/15/15 48.0 0.60 4.80
NLSN 150515P00049000 P 05/15/15 49.0 1.20 5.40
NLSN 150515P00050000 P 05/15/15 50.0 3.80 5.00
NLSN 150515P00055000 P 05/15/15 55.0 8.20 11.40
NLSN 150515P00060000 P 05/15/15 60.0 11.80 16.50
NLSN 150515P00065000 P 05/15/15 65.0 18.70 21.40
NLSN 150619C00037000 C 06/19/15 37.0 7.60 9.20
NLSN 150619C00038000 C 06/19/15 38.0 5.50 9.70
NLSN 150619C00039000 C 06/19/15 39.0 4.60 8.80
NLSN 150619C00040000 C 06/19/15 40.0 3.80 7.80
NLSN 150619C00041000 C 06/19/15 41.0 4.20 5.50
NLSN 150619C00042000 C 06/19/15 42.0 3.30 4.50
NLSN 150619C00043000 C 06/19/15 43.0 2.40 3.40
NLSN 150619C00044000 C 06/19/15 44.0 2.15 2.40
NLSN 150619C00045000 C 06/19/15 45.0 1.45 1.70
NLSN 150619C00046000 C 06/19/15 46.0 0.90 1.15
NLSN 150619C00047000 C 06/19/15 47.0 0.50 0.70
NLSN 150619C00048000 C 06/19/15 48.0 0.25 0.45
NLSN 150619C00049000 C 06/19/15 49.0 0.00 0.40
NLSN 150619C00050000 C 06/19/15 50.0 0.00 0.35
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 0.30
NLSN 150619P00038000 P 06/19/15 38.0 0.00 0.30
NLSN 150619P00039000 P 06/19/15 39.0 0.00 0.35
NLSN 150619P00040000 P 06/19/15 40.0 0.00 0.40
NLSN 150619P00041000 P 06/19/15 41.0 0.05 0.50
NLSN 150619P00042000 P 06/19/15 42.0 0.15 0.50
NLSN 150619P00043000 P 06/19/15 43.0 0.35 0.50
NLSN 150619P00044000 P 06/19/15 44.0 0.50 0.75
NLSN 150619P00045000 P 06/19/15 45.0 0.85 1.05
NLSN 150619P00046000 P 06/19/15 46.0 1.30 1.50
NLSN 150619P00047000 P 06/19/15 47.0 1.95 2.15
NLSN 150619P00048000 P 06/19/15 48.0 2.50 4.10
NLSN 150619P00049000 P 06/19/15 49.0 2.80 5.70
NLSN 150619P00050000 P 06/19/15 50.0 2.60 6.60
NLSN 150619P00055000 P 06/19/15 55.0 7.50 11.80
NLSN 150619P00060000 P 06/19/15 60.0 12.30 16.80
NLSN 150619P00065000 P 06/19/15 65.0 19.00 20.60
NLSN 150821C00022500 C 08/21/15 22.5 21.10 25.10
NLSN 150821C00025000 C 08/21/15 25.0 18.60 22.70
NLSN 150821C00030000 C 08/21/15 30.0 13.60 17.20
NLSN 150821C00035000 C 08/21/15 35.0 8.50 12.60
NLSN 150821C00036000 C 08/21/15 36.0 7.60 11.70
NLSN 150821C00037000 C 08/21/15 37.0 6.70 10.70
NLSN 150821C00038000 C 08/21/15 38.0 5.70 9.90
NLSN 150821C00039000 C 08/21/15 39.0 5.30 7.80
NLSN 150821C00040000 C 08/21/15 40.0 5.30 6.80
NLSN 150821C00041000 C 08/21/15 41.0 4.40 5.70
NLSN 150821C00042000 C 08/21/15 42.0 3.60 4.70
NLSN 150821C00043000 C 08/21/15 43.0 3.50 3.90
NLSN 150821C00044000 C 08/21/15 44.0 2.75 3.10
NLSN 150821C00045000 C 08/21/15 45.0 2.15 2.45
NLSN 150821C00046000 C 08/21/15 46.0 1.60 1.90
NLSN 150821C00047000 C 08/21/15 47.0 1.20 1.40
NLSN 150821C00048000 C 08/21/15 48.0 0.85 1.05
NLSN 150821C00049000 C 08/21/15 49.0 0.55 0.75
NLSN 150821C00050000 C 08/21/15 50.0 0.40 0.55
NLSN 150821C00055000 C 08/21/15 55.0 0.00 0.40
NLSN 150821C00060000 C 08/21/15 60.0 0.00 0.35
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 0.40
NLSN 150821P00030000 P 08/21/15 30.0 0.00 0.40
NLSN 150821P00035000 P 08/21/15 35.0 0.00 0.50
NLSN 150821P00036000 P 08/21/15 36.0 0.00 0.50
NLSN 150821P00037000 P 08/21/15 37.0 0.05 0.50
NLSN 150821P00038000 P 08/21/15 38.0 0.05 0.50
NLSN 150821P00039000 P 08/21/15 39.0 0.15 0.55
NLSN 150821P00040000 P 08/21/15 40.0 0.25 0.65
NLSN 150821P00041000 P 08/21/15 41.0 0.50 0.80
NLSN 150821P00042000 P 08/21/15 42.0 0.65 0.95
NLSN 150821P00043000 P 08/21/15 43.0 0.95 1.20
NLSN 150821P00044000 P 08/21/15 44.0 1.20 1.50
NLSN 150821P00045000 P 08/21/15 45.0 1.55 1.85
NLSN 150821P00046000 P 08/21/15 46.0 2.00 2.35
NLSN 150821P00047000 P 08/21/15 47.0 2.55 2.85
NLSN 150821P00048000 P 08/21/15 48.0 3.20 4.20
NLSN 150821P00049000 P 08/21/15 49.0 3.80 4.90
NLSN 150821P00050000 P 08/21/15 50.0 4.50 5.70
NLSN 150821P00055000 P 08/21/15 55.0 7.70 11.80
NLSN 150821P00060000 P 08/21/15 60.0 12.90 16.70
NLSN 150821P00065000 P 08/21/15 65.0 17.70 21.70
NLSN 151120C00035000 C 11/20/15 35.0 9.20 11.40
NLSN 151120C00036000 C 11/20/15 36.0 7.70 11.90
NLSN 151120C00037000 C 11/20/15 37.0 8.10 10.20
NLSN 151120C00038000 C 11/20/15 38.0 7.20 8.60
NLSN 151120C00039000 C 11/20/15 39.0 6.20 7.60
NLSN 151120C00040000 C 11/20/15 40.0 5.00 6.80
NLSN 151120C00041000 C 11/20/15 41.0 4.40 5.90
NLSN 151120C00042000 C 11/20/15 42.0 4.60 5.10
NLSN 151120C00043000 C 11/20/15 43.0 3.90 4.40
NLSN 151120C00044000 C 11/20/15 44.0 3.30 3.70
NLSN 151120C00045000 C 11/20/15 45.0 2.75 3.20
NLSN 151120C00046000 C 11/20/15 46.0 2.25 2.60
NLSN 151120C00047000 C 11/20/15 47.0 1.80 2.20
NLSN 151120C00048000 C 11/20/15 48.0 1.40 1.70
NLSN 151120C00049000 C 11/20/15 49.0 1.10 1.25
NLSN 151120C00050000 C 11/20/15 50.0 0.85 1.10
NLSN 151120C00055000 C 11/20/15 55.0 0.00 0.50
NLSN 151120P00035000 P 11/20/15 35.0 0.05 0.55
NLSN 151120P00036000 P 11/20/15 36.0 0.15 0.65
NLSN 151120P00037000 P 11/20/15 37.0 0.25 0.75
NLSN 151120P00038000 P 11/20/15 38.0 0.35 0.85
NLSN 151120P00039000 P 11/20/15 39.0 0.65 1.00
NLSN 151120P00040000 P 11/20/15 40.0 0.80 1.15
NLSN 151120P00041000 P 11/20/15 41.0 1.00 1.40
NLSN 151120P00042000 P 11/20/15 42.0 1.25 1.65
NLSN 151120P00043000 P 11/20/15 43.0 1.55 1.95
NLSN 151120P00044000 P 11/20/15 44.0 1.90 2.35
NLSN 151120P00045000 P 11/20/15 45.0 2.35 2.80
NLSN 151120P00046000 P 11/20/15 46.0 2.85 3.30
NLSN 151120P00047000 P 11/20/15 47.0 3.40 3.80
NLSN 151120P00048000 P 11/20/15 48.0 4.00 4.50
NLSN 151120P00049000 P 11/20/15 49.0 4.70 5.80
NLSN 151120P00050000 P 11/20/15 50.0 5.20 6.60
NLSN 151120P00055000 P 11/20/15 55.0 9.30 11.70

OPRA data is delayed 15 minutes.