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 Not Available ()Premium Content

Northstar Realty Finance Corporation (NRF)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 150220C00010000 C 02/20/15 10.0 6.60 11.00
NRF 150220C00011000 C 02/20/15 11.0 5.60 10.00
NRF 150220C00012000 C 02/20/15 12.0 4.60 9.00
NRF 150220C00013000 C 02/20/15 13.0 3.60 8.00
NRF 150220C00014000 C 02/20/15 14.0 2.60 7.00
NRF 150220C00015000 C 02/20/15 15.0 1.65 6.00
NRF 150220C00016000 C 02/20/15 16.0 1.00 5.10
NRF 150220C00017000 C 02/20/15 17.0 0.95 2.45
NRF 150220C00018000 C 02/20/15 18.0 0.90 1.20
NRF 150220C00019000 C 02/20/15 19.0 0.25 0.45
NRF 150220C00020000 C 02/20/15 20.0 0.00 0.20
NRF 150220C00021000 C 02/20/15 21.0 0.00 0.70
NRF 150220C00022000 C 02/20/15 22.0 0.00 0.15
NRF 150220C00023000 C 02/20/15 23.0 0.00 0.90
NRF 150220C00024000 C 02/20/15 24.0 0.00 0.45
NRF 150220C00025000 C 02/20/15 25.0 0.00 0.90
NRF 150220C00026000 C 02/20/15 26.0 0.00 0.40
NRF 150220P00010000 P 02/20/15 10.0 0.00 0.40
NRF 150220P00011000 P 02/20/15 11.0 0.00 0.45
NRF 150220P00012000 P 02/20/15 12.0 0.00 0.45
NRF 150220P00013000 P 02/20/15 13.0 0.00 0.95
NRF 150220P00014000 P 02/20/15 14.0 0.00 0.70
NRF 150220P00015000 P 02/20/15 15.0 0.00 0.45
NRF 150220P00016000 P 02/20/15 16.0 0.00 0.20
NRF 150220P00017000 P 02/20/15 17.0 0.00 0.05
NRF 150220P00018000 P 02/20/15 18.0 0.05 0.20
NRF 150220P00019000 P 02/20/15 19.0 0.10 0.90
NRF 150220P00020000 P 02/20/15 20.0 0.00 1.65
NRF 150220P00021000 P 02/20/15 21.0 0.00 2.65
NRF 150220P00022000 P 02/20/15 22.0 1.00 3.70
NRF 150220P00023000 P 02/20/15 23.0 2.00 4.60
NRF 150220P00024000 P 02/20/15 24.0 3.00 5.70
NRF 150220P00025000 P 02/20/15 25.0 4.00 6.70
NRF 150220P00026000 P 02/20/15 26.0 5.00 7.60
NRF 150320C00009000 C 03/20/15 9.0 7.60 12.00
NRF 150320C00010000 C 03/20/15 10.0 6.60 11.00
NRF 150320C00011000 C 03/20/15 11.0 5.60 10.00
NRF 150320C00012000 C 03/20/15 12.0 4.60 9.00
NRF 150320C00013000 C 03/20/15 13.0 3.60 8.00
NRF 150320C00014000 C 03/20/15 14.0 3.50 7.00
NRF 150320C00015000 C 03/20/15 15.0 2.55 6.00
NRF 150320C00016000 C 03/20/15 16.0 2.25 4.40
NRF 150320C00017000 C 03/20/15 17.0 0.05 2.15
NRF 150320C00018000 C 03/20/15 18.0 0.80 1.25
NRF 150320C00019000 C 03/20/15 19.0 0.25 0.55
NRF 150320C00020000 C 03/20/15 20.0 0.00 0.40
NRF 150320C00021000 C 03/20/15 21.0 0.00 0.45
NRF 150320C00022000 C 03/20/15 22.0 0.00 0.25
NRF 150320C00023000 C 03/20/15 23.0 0.00 0.95
NRF 150320C00024000 C 03/20/15 24.0 0.00 0.60
NRF 150320C00025000 C 03/20/15 25.0 0.00 0.40
NRF 150320P00009000 P 03/20/15 9.0 0.00 0.45
NRF 150320P00010000 P 03/20/15 10.0 0.00 1.00
NRF 150320P00011000 P 03/20/15 11.0 0.00 0.65
NRF 150320P00012000 P 03/20/15 12.0 0.00 0.75
NRF 150320P00013000 P 03/20/15 13.0 0.00 0.70
NRF 150320P00014000 P 03/20/15 14.0 0.00 0.45
NRF 150320P00015000 P 03/20/15 15.0 0.00 0.40
NRF 150320P00016000 P 03/20/15 16.0 0.00 0.35
NRF 150320P00017000 P 03/20/15 17.0 0.00 0.35
NRF 150320P00018000 P 03/20/15 18.0 0.30 0.65
NRF 150320P00019000 P 03/20/15 19.0 0.65 1.90
NRF 150320P00020000 P 03/20/15 20.0 1.35 1.90
NRF 150320P00021000 P 03/20/15 21.0 2.00 4.70
NRF 150320P00022000 P 03/20/15 22.0 3.00 5.70
NRF 150320P00023000 P 03/20/15 23.0 3.90 6.70
NRF 150320P00024000 P 03/20/15 24.0 3.10 7.50
NRF 150320P00025000 P 03/20/15 25.0 4.10 8.70
NRF 150619C00009000 C 06/19/15 9.0 7.60 12.00
NRF 150619C00010000 C 06/19/15 10.0 6.60 11.00
NRF 150619C00011000 C 06/19/15 11.0 5.60 10.00
NRF 150619C00012000 C 06/19/15 12.0 4.60 9.00
NRF 150619C00013000 C 06/19/15 13.0 3.60 8.00
NRF 150619C00014000 C 06/19/15 14.0 3.60 7.20
NRF 150619C00015000 C 06/19/15 15.0 2.55 6.00
NRF 150619C00016000 C 06/19/15 16.0 1.55 5.00
NRF 150619C00017000 C 06/19/15 17.0 1.40 4.10
NRF 150619C00018000 C 06/19/15 18.0 0.95 1.95
NRF 150619C00019000 C 06/19/15 19.0 0.35 1.10
NRF 150619C00020000 C 06/19/15 20.0 0.30 1.00
NRF 150619C00021000 C 06/19/15 21.0 0.00 0.85
NRF 150619C00022000 C 06/19/15 22.0 0.00 0.65
NRF 150619C00023000 C 06/19/15 23.0 0.00 0.40
NRF 150619C00024000 C 06/19/15 24.0 0.00 0.35
NRF 150619C00025000 C 06/19/15 25.0 0.00 0.30
NRF 150619P00009000 P 06/19/15 9.0 0.00 0.65
NRF 150619P00010000 P 06/19/15 10.0 0.00 0.40
NRF 150619P00011000 P 06/19/15 11.0 0.00 0.45
NRF 150619P00012000 P 06/19/15 12.0 0.00 0.40
NRF 150619P00013000 P 06/19/15 13.0 0.00 0.35
NRF 150619P00014000 P 06/19/15 14.0 0.00 0.50
NRF 150619P00015000 P 06/19/15 15.0 0.00 0.45
NRF 150619P00016000 P 06/19/15 16.0 0.00 0.70
NRF 150619P00017000 P 06/19/15 17.0 0.00 1.00
NRF 150619P00018000 P 06/19/15 18.0 0.60 1.60
NRF 150619P00019000 P 06/19/15 19.0 1.15 2.35
NRF 150619P00020000 P 06/19/15 20.0 0.20 3.10
NRF 150619P00021000 P 06/19/15 21.0 0.75 3.70
NRF 150619P00022000 P 06/19/15 22.0 1.60 6.00
NRF 150619P00023000 P 06/19/15 23.0 2.50 6.90
NRF 150619P00024000 P 06/19/15 24.0 3.50 7.90
NRF 150619P00025000 P 06/19/15 25.0 4.50 8.90
NRF 150918C00010000 C 09/18/15 10.0 6.60 11.00
NRF 150918C00011000 C 09/18/15 11.0 5.60 10.00
NRF 150918C00012000 C 09/18/15 12.0 4.80 9.00
NRF 150918C00013000 C 09/18/15 13.0 4.10 8.00
NRF 150918C00014000 C 09/18/15 14.0 3.40 7.00
NRF 150918C00015000 C 09/18/15 15.0 2.55 6.00
NRF 150918C00016000 C 09/18/15 16.0 1.95 4.60
NRF 150918C00017000 C 09/18/15 17.0 0.65 4.20
NRF 150918C00018000 C 09/18/15 18.0 1.10 2.80
NRF 150918C00019000 C 09/18/15 19.0 0.50 1.50
NRF 150918C00020000 C 09/18/15 20.0 0.00 2.70
NRF 150918C00021000 C 09/18/15 21.0 0.00 1.00
NRF 150918C00022000 C 09/18/15 22.0 0.00 1.85
NRF 150918C00023000 C 09/18/15 23.0 0.00 1.75
NRF 150918C00024000 C 09/18/15 24.0 0.00 2.50
NRF 150918C00025000 C 09/18/15 25.0 0.00 0.30
NRF 150918C00026000 C 09/18/15 26.0 0.00 0.30
NRF 150918P00010000 P 09/18/15 10.0 0.00 0.35
NRF 150918P00011000 P 09/18/15 11.0 0.00 0.35
NRF 150918P00012000 P 09/18/15 12.0 0.00 0.40
NRF 150918P00013000 P 09/18/15 13.0 0.00 0.50
NRF 150918P00014000 P 09/18/15 14.0 0.00 2.15
NRF 150918P00015000 P 09/18/15 15.0 0.00 1.30
NRF 150918P00016000 P 09/18/15 16.0 0.00 2.45
NRF 150918P00017000 P 09/18/15 17.0 0.70 1.95
NRF 150918P00018000 P 09/18/15 18.0 1.30 1.50
NRF 150918P00019000 P 09/18/15 19.0 1.70 2.55
NRF 150918P00020000 P 09/18/15 20.0 0.75 4.90
NRF 150918P00021000 P 09/18/15 21.0 1.40 5.40
NRF 150918P00022000 P 09/18/15 22.0 2.20 6.30
NRF 150918P00023000 P 09/18/15 23.0 3.10 7.20
NRF 150918P00024000 P 09/18/15 24.0 4.00 8.10
NRF 150918P00025000 P 09/18/15 25.0 5.00 9.10
NRF 150918P00026000 P 09/18/15 26.0 6.00 10.00
NRF 160115C00005000 C 01/15/16 5.0 11.60 16.00
NRF 160115C00008000 C 01/15/16 8.0 8.60 13.00
NRF 160115C00010000 C 01/15/16 10.0 6.60 11.00
NRF 160115C00013000 C 01/15/16 13.0 4.50 8.00
NRF 160115C00015000 C 01/15/16 15.0 1.85 4.60
NRF 160115C00017000 C 01/15/16 17.0 1.20 4.60
NRF 160115C00020000 C 01/15/16 20.0 0.65 1.75
NRF 160115C00022000 C 01/15/16 22.0 0.00 0.90
NRF 160115C00025000 C 01/15/16 25.0 0.00 1.15
NRF 160115C00030000 C 01/15/16 30.0 0.00 2.15
NRF 160115P00005000 P 01/15/16 5.0 0.00 0.65
NRF 160115P00008000 P 01/15/16 8.0 0.00 0.45
NRF 160115P00010000 P 01/15/16 10.0 0.00 0.65
NRF 160115P00013000 P 01/15/16 13.0 0.00 3.90
NRF 160115P00015000 P 01/15/16 15.0 0.05 1.40
NRF 160115P00017000 P 01/15/16 17.0 1.25 3.50
NRF 160115P00020000 P 01/15/16 20.0 1.70 4.30
NRF 160115P00022000 P 01/15/16 22.0 2.80 7.00
NRF 160115P00025000 P 01/15/16 25.0 5.30 10.00
NRF 160115P00030000 P 01/15/16 30.0 10.30 14.70
NRF 170120C00003000 C 01/20/17 3.0 14.00 18.20
NRF 170120C00005000 C 01/20/17 5.0 12.00 16.30
NRF 170120C00008000 C 01/20/17 8.0 9.00 13.30
NRF 170120C00010000 C 01/20/17 10.0 7.00 11.30
NRF 170120C00013000 C 01/20/17 13.0 4.00 8.20
NRF 170120C00015000 C 01/20/17 15.0 2.00 6.30
NRF 170120C00017000 C 01/20/17 17.0 1.15 4.90
NRF 170120C00020000 C 01/20/17 20.0 0.85 4.80
NRF 170120C00022000 C 01/20/17 22.0 0.00 4.20
NRF 170120C00025000 C 01/20/17 25.0 0.00 3.60
NRF 170120C00027000 C 01/20/17 27.0 0.00 3.30
NRF 170120C00030000 C 01/20/17 30.0 0.00 3.00
NRF 170120C00035000 C 01/20/17 35.0 0.00 2.75
NRF 170120P00003000 P 01/20/17 3.0 0.00 2.45
NRF 170120P00005000 P 01/20/17 5.0 0.00 2.50
NRF 170120P00008000 P 01/20/17 8.0 0.00 2.50
NRF 170120P00010000 P 01/20/17 10.0 0.00 2.65
NRF 170120P00013000 P 01/20/17 13.0 0.00 3.30
NRF 170120P00015000 P 01/20/17 15.0 0.00 2.40
NRF 170120P00017000 P 01/20/17 17.0 0.70 4.80
NRF 170120P00020000 P 01/20/17 20.0 2.70 6.60
NRF 170120P00022000 P 01/20/17 22.0 4.20 8.00
NRF 170120P00025000 P 01/20/17 25.0 7.00 11.60
NRF 170120P00027000 P 01/20/17 27.0 9.10 12.00
NRF 170120P00030000 P 01/20/17 30.0 11.80 16.20
NRF 170120P00035000 P 01/20/17 35.0 16.70 19.50

OPRA data is delayed 15 minutes.