Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Northstar Realty Finance Corporation (NRF)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 140517C00008000 C 05/17/14 8.0 7.50 8.00
NRF 140517C00009000 C 05/17/14 9.0 6.50 7.00
NRF 140517C00010000 C 05/17/14 10.0 5.50 6.00
NRF 140517C00011000 C 05/17/14 11.0 4.50 5.00
NRF 140517C00012000 C 05/17/14 12.0 3.50 4.00
NRF 140517C00013000 C 05/17/14 13.0 2.55 2.95
NRF 140517C00014000 C 05/17/14 14.0 1.55 1.95
NRF 140517C00015000 C 05/17/14 15.0 0.80 1.00
NRF 140517C00016000 C 05/17/14 16.0 0.25 0.40
NRF 140517C00017000 C 05/17/14 17.0 0.00 0.10
NRF 140517C00018000 C 05/17/14 18.0 0.00 0.10
NRF 140517C00019000 C 05/17/14 19.0 0.00 0.10
NRF 140517C00020000 C 05/17/14 20.0 0.00 0.10
NRF 140517C00021000 C 05/17/14 21.0 0.00 0.10
NRF 140517C00022000 C 05/17/14 22.0 0.00 0.10
NRF 140517C00023000 C 05/17/14 23.0 0.00 0.10
NRF 140517C00024000 C 05/17/14 24.0 0.00 0.10
NRF 140517P00008000 P 05/17/14 8.0 0.00 0.10
NRF 140517P00009000 P 05/17/14 9.0 0.00 0.10
NRF 140517P00010000 P 05/17/14 10.0 0.00 0.10
NRF 140517P00011000 P 05/17/14 11.0 0.00 0.10
NRF 140517P00012000 P 05/17/14 12.0 0.00 0.10
NRF 140517P00013000 P 05/17/14 13.0 0.00 0.10
NRF 140517P00014000 P 05/17/14 14.0 0.05 0.10
NRF 140517P00015000 P 05/17/14 15.0 0.15 0.30
NRF 140517P00016000 P 05/17/14 16.0 0.65 0.80
NRF 140517P00017000 P 05/17/14 17.0 1.35 1.75
NRF 140517P00018000 P 05/17/14 18.0 2.30 2.70
NRF 140517P00019000 P 05/17/14 19.0 3.30 3.70
NRF 140517P00020000 P 05/17/14 20.0 4.30 4.70
NRF 140517P00021000 P 05/17/14 21.0 5.30 5.70
NRF 140517P00022000 P 05/17/14 22.0 6.30 6.70
NRF 140517P00023000 P 05/17/14 23.0 7.30 7.70
NRF 140517P00024000 P 05/17/14 24.0 8.30 8.70
NRF 140621C00002000 C 06/21/14 2.0 11.50 15.80
NRF 140621C00003000 C 06/21/14 3.0 10.50 14.80
NRF 140621C00004000 C 06/21/14 4.0 9.50 13.80
NRF 140621C00005000 C 06/21/14 5.0 8.50 12.80
NRF 140621C00006000 C 06/21/14 6.0 7.50 11.80
NRF 140621C00007000 C 06/21/14 7.0 6.50 9.00
NRF 140621C00008000 C 06/21/14 8.0 5.50 8.00
NRF 140621C00009000 C 06/21/14 9.0 4.40 7.00
NRF 140621C00010000 C 06/21/14 10.0 4.80 6.00
NRF 140621C00011000 C 06/21/14 11.0 3.20 5.00
NRF 140621C00012000 C 06/21/14 12.0 3.10 4.00
NRF 140621C00013000 C 06/21/14 13.0 2.25 2.95
NRF 140621C00014000 C 06/21/14 14.0 1.35 2.00
NRF 140621C00015000 C 06/21/14 15.0 0.95 1.15
NRF 140621C00016000 C 06/21/14 16.0 0.40 0.60
NRF 140621C00017000 C 06/21/14 17.0 0.15 0.30
NRF 140621C00018000 C 06/21/14 18.0 0.05 0.15
NRF 140621C00019000 C 06/21/14 19.0 0.00 0.30
NRF 140621C00020000 C 06/21/14 20.0 0.00 0.30
NRF 140621C00021000 C 06/21/14 21.0 0.00 0.25
NRF 140621C00022000 C 06/21/14 22.0 0.00 0.25
NRF 140621P00002000 P 06/21/14 2.0 0.00 0.30
NRF 140621P00003000 P 06/21/14 3.0 0.00 0.30
NRF 140621P00004000 P 06/21/14 4.0 0.00 0.25
NRF 140621P00005000 P 06/21/14 5.0 0.00 0.30
NRF 140621P00006000 P 06/21/14 6.0 0.00 0.25
NRF 140621P00007000 P 06/21/14 7.0 0.00 0.25
NRF 140621P00008000 P 06/21/14 8.0 0.00 0.25
NRF 140621P00009000 P 06/21/14 9.0 0.00 0.25
NRF 140621P00010000 P 06/21/14 10.0 0.00 0.25
NRF 140621P00011000 P 06/21/14 11.0 0.00 0.30
NRF 140621P00012000 P 06/21/14 12.0 0.00 0.25
NRF 140621P00013000 P 06/21/14 13.0 0.00 0.20
NRF 140621P00014000 P 06/21/14 14.0 0.10 0.25
NRF 140621P00015000 P 06/21/14 15.0 0.35 0.55
NRF 140621P00016000 P 06/21/14 16.0 0.90 1.05
NRF 140621P00017000 P 06/21/14 17.0 1.55 2.00
NRF 140621P00018000 P 06/21/14 18.0 2.40 3.10
NRF 140621P00019000 P 06/21/14 19.0 1.95 4.00
NRF 140621P00020000 P 06/21/14 20.0 3.80 5.80
NRF 140621P00021000 P 06/21/14 21.0 4.80 6.80
NRF 140621P00022000 P 06/21/14 22.0 5.80 7.80
NRF 140920C00006000 C 09/20/14 6.0 7.40 11.80
NRF 140920C00007000 C 09/20/14 7.0 6.90 10.10
NRF 140920C00008000 C 09/20/14 8.0 5.40 9.80
NRF 140920C00009000 C 09/20/14 9.0 5.20 7.80
NRF 140920C00010000 C 09/20/14 10.0 4.10 7.00
NRF 140920C00011000 C 09/20/14 11.0 4.00 5.00
NRF 140920C00012000 C 09/20/14 12.0 3.20 4.00
NRF 140920C00013000 C 09/20/14 13.0 2.30 3.10
NRF 140920C00014000 C 09/20/14 14.0 1.80 2.20
NRF 140920C00015000 C 09/20/14 15.0 1.20 1.40
NRF 140920C00016000 C 09/20/14 16.0 0.80 1.00
NRF 140920C00017000 C 09/20/14 17.0 0.40 0.60
NRF 140920C00018000 C 09/20/14 18.0 0.20 0.40
NRF 140920C00019000 C 09/20/14 19.0 0.05 0.30
NRF 140920C00020000 C 09/20/14 20.0 0.00 0.30
NRF 140920C00021000 C 09/20/14 21.0 0.00 0.25
NRF 140920C00022000 C 09/20/14 22.0 0.00 0.25
NRF 140920P00006000 P 09/20/14 6.0 0.00 0.25
NRF 140920P00007000 P 09/20/14 7.0 0.00 0.10
NRF 140920P00008000 P 09/20/14 8.0 0.00 0.25
NRF 140920P00009000 P 09/20/14 9.0 0.00 0.25
NRF 140920P00010000 P 09/20/14 10.0 0.00 0.25
NRF 140920P00011000 P 09/20/14 11.0 0.00 0.30
NRF 140920P00012000 P 09/20/14 12.0 0.10 0.35
NRF 140920P00013000 P 09/20/14 13.0 0.25 0.50
NRF 140920P00014000 P 09/20/14 14.0 0.50 0.75
NRF 140920P00015000 P 09/20/14 15.0 0.90 1.10
NRF 140920P00016000 P 09/20/14 16.0 1.40 1.65
NRF 140920P00017000 P 09/20/14 17.0 2.10 2.70
NRF 140920P00018000 P 09/20/14 18.0 2.85 3.50
NRF 140920P00019000 P 09/20/14 19.0 3.70 4.50
NRF 140920P00020000 P 09/20/14 20.0 4.60 5.50
NRF 140920P00021000 P 09/20/14 21.0 4.30 8.00
NRF 140920P00022000 P 09/20/14 22.0 5.30 9.00
NRF 141220C00007000 C 12/20/14 7.0 8.40 9.10
NRF 141220C00008000 C 12/20/14 8.0 7.00 8.00
NRF 141220C00009000 C 12/20/14 9.0 6.00 7.00
NRF 141220C00010000 C 12/20/14 10.0 5.10 6.20
NRF 141220C00011000 C 12/20/14 11.0 4.10 5.00
NRF 141220C00012000 C 12/20/14 12.0 3.30 4.10
NRF 141220C00013000 C 12/20/14 13.0 2.45 3.20
NRF 141220C00014000 C 12/20/14 14.0 1.85 2.35
NRF 141220C00015000 C 12/20/14 15.0 1.30 1.75
NRF 141220C00016000 C 12/20/14 16.0 0.90 1.25
NRF 141220C00017000 C 12/20/14 17.0 0.60 0.90
NRF 141220C00018000 C 12/20/14 18.0 0.30 0.65
NRF 141220C00019000 C 12/20/14 19.0 0.15 0.50
NRF 141220C00020000 C 12/20/14 20.0 0.05 0.40
NRF 141220C00021000 C 12/20/14 21.0 0.05 0.35
NRF 141220C00022000 C 12/20/14 22.0 0.00 0.30
NRF 141220C00023000 C 12/20/14 23.0 0.00 0.25
NRF 141220P00007000 P 12/20/14 7.0 0.00 0.25
NRF 141220P00008000 P 12/20/14 8.0 0.00 0.25
NRF 141220P00009000 P 12/20/14 9.0 0.00 0.30
NRF 141220P00010000 P 12/20/14 10.0 0.05 0.35
NRF 141220P00011000 P 12/20/14 11.0 0.10 0.45
NRF 141220P00012000 P 12/20/14 12.0 0.30 0.60
NRF 141220P00013000 P 12/20/14 13.0 0.50 0.85
NRF 141220P00014000 P 12/20/14 14.0 0.85 1.15
NRF 141220P00015000 P 12/20/14 15.0 1.30 1.60
NRF 141220P00016000 P 12/20/14 16.0 1.85 2.25
NRF 141220P00017000 P 12/20/14 17.0 2.55 2.90
NRF 141220P00018000 P 12/20/14 18.0 3.30 3.80
NRF 141220P00019000 P 12/20/14 19.0 4.10 4.80
NRF 141220P00020000 P 12/20/14 20.0 5.00 5.70
NRF 141220P00021000 P 12/20/14 21.0 5.80 6.70
NRF 141220P00022000 P 12/20/14 22.0 6.80 7.60
NRF 141220P00023000 P 12/20/14 23.0 6.70 8.80
NRF 150117C00003000 C 01/17/15 3.0 12.30 13.30
NRF 150117C00004000 C 01/17/15 4.0 11.30 12.30
NRF 150117C00005000 C 01/17/15 5.0 10.30 11.30
NRF 150117C00006000 C 01/17/15 6.0 9.30 10.30
NRF 150117C00007000 C 01/17/15 7.0 8.50 8.90
NRF 150117C00009000 C 01/17/15 9.0 4.90 7.10
NRF 150117C00010000 C 01/17/15 10.0 5.20 6.00
NRF 150117C00011000 C 01/17/15 11.0 4.10 5.10
NRF 150117C00012000 C 01/17/15 12.0 3.40 4.00
NRF 150117C00014000 C 01/17/15 14.0 1.95 2.40
NRF 150117C00015000 C 01/17/15 15.0 1.50 1.75
NRF 150117C00016000 C 01/17/15 16.0 1.00 1.30
NRF 150117C00017000 C 01/17/15 17.0 0.70 0.95
NRF 150117C00019000 C 01/17/15 19.0 0.25 0.55
NRF 150117C00020000 C 01/17/15 20.0 0.10 0.45
NRF 150117C00021000 C 01/17/15 21.0 0.05 0.35
NRF 150117C00022000 C 01/17/15 22.0 0.00 0.30
NRF 150117C00024000 C 01/17/15 24.0 0.00 0.30
NRF 150117C00025000 C 01/17/15 25.0 0.00 0.30
NRF 150117C00026000 C 01/17/15 26.0 0.00 0.25
NRF 150117C00027000 C 01/17/15 27.0 0.00 0.25
NRF 150117C00028000 C 01/17/15 28.0 0.00 0.25
NRF 150117C00029000 C 01/17/15 29.0 0.00 0.25
NRF 150117C00030000 C 01/17/15 30.0 0.00 0.25
NRF 150117P00003000 P 01/17/15 3.0 0.00 0.30
NRF 150117P00004000 P 01/17/15 4.0 0.00 0.30
NRF 150117P00005000 P 01/17/15 5.0 0.00 0.30
NRF 150117P00006000 P 01/17/15 6.0 0.00 0.30
NRF 150117P00007000 P 01/17/15 7.0 0.00 0.30
NRF 150117P00009000 P 01/17/15 9.0 0.05 0.30
NRF 150117P00010000 P 01/17/15 10.0 0.05 0.35
NRF 150117P00011000 P 01/17/15 11.0 0.15 0.45
NRF 150117P00012000 P 01/17/15 12.0 0.35 0.65
NRF 150117P00014000 P 01/17/15 14.0 0.95 1.25
NRF 150117P00015000 P 01/17/15 15.0 1.40 1.70
NRF 150117P00016000 P 01/17/15 16.0 1.90 2.30
NRF 150117P00017000 P 01/17/15 17.0 2.55 3.00
NRF 150117P00019000 P 01/17/15 19.0 4.10 4.80
NRF 150117P00020000 P 01/17/15 20.0 4.90 5.80
NRF 150117P00021000 P 01/17/15 21.0 5.80 6.70
NRF 150117P00022000 P 01/17/15 22.0 6.70 7.60
NRF 150117P00024000 P 01/17/15 24.0 8.50 9.30
NRF 150117P00025000 P 01/17/15 25.0 9.50 12.30
NRF 150117P00026000 P 01/17/15 26.0 10.50 11.30
NRF 150117P00027000 P 01/17/15 27.0 11.50 12.30
NRF 150117P00028000 P 01/17/15 28.0 12.50 13.30
NRF 150117P00029000 P 01/17/15 29.0 13.50 14.20
NRF 150117P00030000 P 01/17/15 30.0 14.50 15.20
NRF 160115C00003000 C 01/15/16 3.0 10.40 13.30
NRF 160115C00005000 C 01/15/16 5.0 8.40 11.30
NRF 160115C00007000 C 01/15/16 7.0 8.20 9.30
NRF 160115C00010000 C 01/15/16 10.0 3.40 7.70
NRF 160115C00012000 C 01/15/16 12.0 3.70 5.10
NRF 160115C00015000 C 01/15/16 15.0 2.20 2.70
NRF 160115C00017000 C 01/15/16 17.0 1.50 1.95
NRF 160115C00020000 C 01/15/16 20.0 0.50 1.35
NRF 160115C00022000 C 01/15/16 22.0 0.20 1.10
NRF 160115C00025000 C 01/15/16 25.0 0.05 0.70
NRF 160115C00027000 C 01/15/16 27.0 0.00 0.95
NRF 160115C00030000 C 01/15/16 30.0 0.00 0.65
NRF 160115P00003000 P 01/15/16 3.0 0.00 1.00
NRF 160115P00005000 P 01/15/16 5.0 0.00 0.65
NRF 160115P00007000 P 01/15/16 7.0 0.10 0.40
NRF 160115P00010000 P 01/15/16 10.0 0.35 1.30
NRF 160115P00012000 P 01/15/16 12.0 1.30 1.90
NRF 160115P00015000 P 01/15/16 15.0 2.70 3.50
NRF 160115P00017000 P 01/15/16 17.0 3.90 4.80
NRF 160115P00020000 P 01/15/16 20.0 5.60 7.40
NRF 160115P00022000 P 01/15/16 22.0 7.20 9.20
NRF 160115P00025000 P 01/15/16 25.0 9.10 13.20
NRF 160115P00027000 P 01/15/16 27.0 10.90 15.00
NRF 160115P00030000 P 01/15/16 30.0 14.90 16.90

OPRA data is delayed 15 minutes.