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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 141122C00009000 C 11/22/14 9.0 7.00 11.40
NRF 141122C00010000 C 11/22/14 10.0 6.00 10.40
NRF 141122C00011000 C 11/22/14 11.0 5.00 9.30
NRF 141122C00012000 C 11/22/14 12.0 4.00 8.30
NRF 141122C00013000 C 11/22/14 13.0 3.00 7.30
NRF 141122C00014000 C 11/22/14 14.0 2.95 5.30
NRF 141122C00015000 C 11/22/14 15.0 2.00 4.30
NRF 141122C00016000 C 11/22/14 16.0 1.00 3.30
NRF 141122C00017000 C 11/22/14 17.0 0.30 1.90
NRF 141122C00018000 C 11/22/14 18.0 0.00 0.05
NRF 141122C00019000 C 11/22/14 19.0 0.00 0.05
NRF 141122C00020000 C 11/22/14 20.0 0.00 0.15
NRF 141122C00021000 C 11/22/14 21.0 0.00 0.40
NRF 141122C00022000 C 11/22/14 22.0 0.00 0.40
NRF 141122C00023000 C 11/22/14 23.0 0.00 0.40
NRF 141122C00024000 C 11/22/14 24.0 0.00 0.40
NRF 141122C00025000 C 11/22/14 25.0 0.00 0.40
NRF 141122P00009000 P 11/22/14 9.0 0.00 0.40
NRF 141122P00010000 P 11/22/14 10.0 0.00 0.30
NRF 141122P00011000 P 11/22/14 11.0 0.00 0.40
NRF 141122P00012000 P 11/22/14 12.0 0.00 0.40
NRF 141122P00013000 P 11/22/14 13.0 0.00 0.40
NRF 141122P00014000 P 11/22/14 14.0 0.00 0.40
NRF 141122P00015000 P 11/22/14 15.0 0.00 0.30
NRF 141122P00016000 P 11/22/14 16.0 0.00 0.25
NRF 141122P00017000 P 11/22/14 17.0 0.00 0.30
NRF 141122P00018000 P 11/22/14 18.0 0.00 0.50
NRF 141122P00019000 P 11/22/14 19.0 0.10 1.70
NRF 141122P00020000 P 11/22/14 20.0 0.80 3.00
NRF 141122P00021000 P 11/22/14 21.0 1.85 4.00
NRF 141122P00022000 P 11/22/14 22.0 2.80 5.00
NRF 141122P00023000 P 11/22/14 23.0 3.70 6.10
NRF 141122P00024000 P 11/22/14 24.0 3.70 8.00
NRF 141122P00025000 P 11/22/14 25.0 4.70 9.00
NRF 141220C00010000 C 12/20/14 10.0 6.00 10.40
NRF 141220C00011000 C 12/20/14 11.0 5.00 9.40
NRF 141220C00012000 C 12/20/14 12.0 4.00 8.40
NRF 141220C00013000 C 12/20/14 13.0 3.30 7.10
NRF 141220C00014000 C 12/20/14 14.0 2.00 6.30
NRF 141220C00015000 C 12/20/14 15.0 1.00 5.40
NRF 141220C00016000 C 12/20/14 16.0 0.90 2.40
NRF 141220C00017000 C 12/20/14 17.0 0.00 1.55
NRF 141220C00018000 C 12/20/14 18.0 0.35 0.45
NRF 141220C00019000 C 12/20/14 19.0 0.00 0.30
NRF 141220C00020000 C 12/20/14 20.0 0.00 0.15
NRF 141220C00021000 C 12/20/14 21.0 0.00 0.35
NRF 141220C00022000 C 12/20/14 22.0 0.00 0.25
NRF 141220C00023000 C 12/20/14 23.0 0.00 0.45
NRF 141220C00024000 C 12/20/14 24.0 0.00 0.45
NRF 141220C00025000 C 12/20/14 25.0 0.00 0.35
NRF 141220P00010000 P 12/20/14 10.0 0.00 0.35
NRF 141220P00011000 P 12/20/14 11.0 0.00 0.45
NRF 141220P00012000 P 12/20/14 12.0 0.00 0.50
NRF 141220P00013000 P 12/20/14 13.0 0.00 0.50
NRF 141220P00014000 P 12/20/14 14.0 0.00 0.50
NRF 141220P00015000 P 12/20/14 15.0 0.00 0.30
NRF 141220P00016000 P 12/20/14 16.0 0.05 0.10
NRF 141220P00017000 P 12/20/14 17.0 0.10 0.25
NRF 141220P00018000 P 12/20/14 18.0 0.45 0.55
NRF 141220P00019000 P 12/20/14 19.0 0.60 1.35
NRF 141220P00020000 P 12/20/14 20.0 1.85 2.20
NRF 141220P00021000 P 12/20/14 21.0 1.10 4.80
NRF 141220P00022000 P 12/20/14 22.0 1.70 6.00
NRF 141220P00023000 P 12/20/14 23.0 2.65 7.00
NRF 141220P00024000 P 12/20/14 24.0 3.80 8.00
NRF 141220P00025000 P 12/20/14 25.0 5.00 8.80
NRF 150117C00010000 C 01/17/15 10.0 6.00 10.40
NRF 150117C00011000 C 01/17/15 11.0 5.00 9.40
NRF 150117C00012000 C 01/17/15 12.0 4.00 8.40
NRF 150117C00013000 C 01/17/15 13.0 3.00 7.40
NRF 150117C00014000 C 01/17/15 14.0 2.00 6.30
NRF 150117C00015000 C 01/17/15 15.0 1.85 5.40
NRF 150117C00016000 C 01/17/15 16.0 1.35 4.30
NRF 150117C00017000 C 01/17/15 17.0 1.10 1.80
NRF 150117C00018000 C 01/17/15 18.0 0.55 0.85
NRF 150117C00019000 C 01/17/15 19.0 0.20 0.30
NRF 150117C00020000 C 01/17/15 20.0 0.00 0.60
NRF 150117C00021000 C 01/17/15 21.0 0.00 0.55
NRF 150117C00022000 C 01/17/15 22.0 0.00 0.50
NRF 150117C00023000 C 01/17/15 23.0 0.00 0.70
NRF 150117C00024000 C 01/17/15 24.0 0.00 0.70
NRF 150117C00025000 C 01/17/15 25.0 0.00 0.50
NRF 150117P00010000 P 01/17/15 10.0 0.00 0.60
NRF 150117P00011000 P 01/17/15 11.0 0.00 0.55
NRF 150117P00012000 P 01/17/15 12.0 0.00 0.55
NRF 150117P00013000 P 01/17/15 13.0 0.00 0.70
NRF 150117P00014000 P 01/17/15 14.0 0.00 0.60
NRF 150117P00015000 P 01/17/15 15.0 0.00 0.60
NRF 150117P00016000 P 01/17/15 16.0 0.05 0.15
NRF 150117P00017000 P 01/17/15 17.0 0.10 0.30
NRF 150117P00018000 P 01/17/15 18.0 0.65 0.70
NRF 150117P00019000 P 01/17/15 19.0 0.85 2.20
NRF 150117P00020000 P 01/17/15 20.0 1.45 3.90
NRF 150117P00021000 P 01/17/15 21.0 0.80 5.00
NRF 150117P00022000 P 01/17/15 22.0 1.70 6.00
NRF 150117P00023000 P 01/17/15 23.0 2.70 7.00
NRF 150117P00024000 P 01/17/15 24.0 3.70 8.00
NRF 150117P00025000 P 01/17/15 25.0 4.70 9.20
NRF 150320C00009000 C 03/20/15 9.0 7.00 11.40
NRF 150320C00010000 C 03/20/15 10.0 6.00 10.40
NRF 150320C00011000 C 03/20/15 11.0 5.00 9.40
NRF 150320C00012000 C 03/20/15 12.0 4.00 8.40
NRF 150320C00013000 C 03/20/15 13.0 3.00 7.40
NRF 150320C00014000 C 03/20/15 14.0 2.85 6.40
NRF 150320C00015000 C 03/20/15 15.0 0.90 3.50
NRF 150320C00016000 C 03/20/15 16.0 1.00 4.80
NRF 150320C00017000 C 03/20/15 17.0 0.60 2.00
NRF 150320C00018000 C 03/20/15 18.0 0.70 1.35
NRF 150320C00019000 C 03/20/15 19.0 0.20 1.00
NRF 150320C00020000 C 03/20/15 20.0 0.15 0.35
NRF 150320C00021000 C 03/20/15 21.0 0.00 0.85
NRF 150320C00022000 C 03/20/15 22.0 0.00 0.25
NRF 150320C00023000 C 03/20/15 23.0 0.00 0.90
NRF 150320C00024000 C 03/20/15 24.0 0.00 0.85
NRF 150320C00025000 C 03/20/15 25.0 0.00 0.85
NRF 150320P00009000 P 03/20/15 9.0 0.00 0.60
NRF 150320P00010000 P 03/20/15 10.0 0.00 0.90
NRF 150320P00011000 P 03/20/15 11.0 0.00 0.95
NRF 150320P00012000 P 03/20/15 12.0 0.00 0.95
NRF 150320P00013000 P 03/20/15 13.0 0.00 0.65
NRF 150320P00014000 P 03/20/15 14.0 0.00 0.60
NRF 150320P00015000 P 03/20/15 15.0 0.00 0.60
NRF 150320P00016000 P 03/20/15 16.0 0.40 0.80
NRF 150320P00017000 P 03/20/15 17.0 0.00 2.80
NRF 150320P00018000 P 03/20/15 18.0 1.10 1.30
NRF 150320P00019000 P 03/20/15 19.0 0.00 4.10
NRF 150320P00020000 P 03/20/15 20.0 0.40 3.30
NRF 150320P00021000 P 03/20/15 21.0 1.30 5.70
NRF 150320P00022000 P 03/20/15 22.0 2.20 6.60
NRF 150320P00023000 P 03/20/15 23.0 3.20 7.60
NRF 150320P00024000 P 03/20/15 24.0 4.20 8.50
NRF 150320P00025000 P 03/20/15 25.0 5.20 9.60
NRF 150619C00009000 C 06/19/15 9.0 7.00 11.40
NRF 150619C00010000 C 06/19/15 10.0 6.00 10.40
NRF 150619C00011000 C 06/19/15 11.0 5.00 9.40
NRF 150619C00012000 C 06/19/15 12.0 4.10 8.40
NRF 150619C00013000 C 06/19/15 13.0 3.30 7.40
NRF 150619C00014000 C 06/19/15 14.0 2.85 6.40
NRF 150619C00015000 C 06/19/15 15.0 1.90 5.50
NRF 150619C00016000 C 06/19/15 16.0 1.00 4.80
NRF 150619C00017000 C 06/19/15 17.0 0.50 4.80
NRF 150619C00018000 C 06/19/15 18.0 0.00 4.20
NRF 150619C00019000 C 06/19/15 19.0 0.00 2.70
NRF 150619C00020000 C 06/19/15 20.0 0.00 0.60
NRF 150619C00021000 C 06/19/15 21.0 0.00 2.65
NRF 150619C00022000 C 06/19/15 22.0 0.00 0.80
NRF 150619C00023000 C 06/19/15 23.0 0.00 2.50
NRF 150619C00024000 C 06/19/15 24.0 0.00 0.70
NRF 150619C00025000 C 06/19/15 25.0 0.00 2.45
NRF 150619P00009000 P 06/19/15 9.0 0.00 0.60
NRF 150619P00010000 P 06/19/15 10.0 0.00 2.45
NRF 150619P00011000 P 06/19/15 11.0 0.00 2.50
NRF 150619P00012000 P 06/19/15 12.0 0.00 2.55
NRF 150619P00013000 P 06/19/15 13.0 0.00 2.65
NRF 150619P00014000 P 06/19/15 14.0 0.00 2.90
NRF 150619P00015000 P 06/19/15 15.0 0.00 0.65
NRF 150619P00016000 P 06/19/15 16.0 0.00 3.70
NRF 150619P00017000 P 06/19/15 17.0 0.40 2.00
NRF 150619P00018000 P 06/19/15 18.0 0.10 4.30
NRF 150619P00019000 P 06/19/15 19.0 0.35 4.80
NRF 150619P00020000 P 06/19/15 20.0 1.00 5.10
NRF 150619P00021000 P 06/19/15 21.0 1.90 6.00
NRF 150619P00022000 P 06/19/15 22.0 2.75 6.90
NRF 150619P00023000 P 06/19/15 23.0 3.70 7.90
NRF 150619P00024000 P 06/19/15 24.0 4.70 8.80
NRF 150619P00025000 P 06/19/15 25.0 5.70 9.80
NRF 160115C00005000 C 01/15/16 5.0 11.00 15.40
NRF 160115C00008000 C 01/15/16 8.0 8.00 12.40
NRF 160115C00010000 C 01/15/16 10.0 6.00 10.40
NRF 160115C00013000 C 01/15/16 13.0 3.00 7.40
NRF 160115C00015000 C 01/15/16 15.0 1.30 5.70
NRF 160115C00017000 C 01/15/16 17.0 0.00 4.70
NRF 160115C00020000 C 01/15/16 20.0 0.75 0.90
NRF 160115C00022000 C 01/15/16 22.0 0.00 1.65
NRF 160115C00025000 C 01/15/16 25.0 0.00 1.10
NRF 160115C00030000 C 01/15/16 30.0 0.00 0.75
NRF 160115P00005000 P 01/15/16 5.0 0.00 1.25
NRF 160115P00008000 P 01/15/16 8.0 0.00 1.35
NRF 160115P00010000 P 01/15/16 10.0 0.00 0.85
NRF 160115P00013000 P 01/15/16 13.0 0.00 2.95
NRF 160115P00015000 P 01/15/16 15.0 0.00 2.50
NRF 160115P00017000 P 01/15/16 17.0 1.50 2.90
NRF 160115P00020000 P 01/15/16 20.0 2.00 6.50
NRF 160115P00022000 P 01/15/16 22.0 3.60 8.00
NRF 160115P00025000 P 01/15/16 25.0 6.20 10.80
NRF 160115P00030000 P 01/15/16 30.0 11.10 15.70
NRF 170120C00003000 C 01/20/17 3.0 12.70 17.40
NRF 170120C00005000 C 01/20/17 5.0 10.70 15.40
NRF 170120C00008000 C 01/20/17 8.0 7.70 12.40
NRF 170120C00010000 C 01/20/17 10.0 5.70 10.40
NRF 170120C00013000 C 01/20/17 13.0 2.70 7.40
NRF 170120C00015000 C 01/20/17 15.0 1.10 5.70
NRF 170120C00017000 C 01/20/17 17.0 0.00 4.90
NRF 170120C00020000 C 01/20/17 20.0 0.00 4.90
NRF 170120C00022000 C 01/20/17 22.0 0.00 4.90
NRF 170120C00025000 C 01/20/17 25.0 0.00 4.90
NRF 170120C00027000 C 01/20/17 27.0 0.00 4.90
NRF 170120C00030000 C 01/20/17 30.0 0.00 4.90
NRF 170120C00035000 C 01/20/17 35.0 0.00 4.90
NRF 170120P00003000 P 01/20/17 3.0 0.00 4.90
NRF 170120P00005000 P 01/20/17 5.0 0.00 4.90
NRF 170120P00008000 P 01/20/17 8.0 0.00 4.90
NRF 170120P00010000 P 01/20/17 10.0 0.00 4.90
NRF 170120P00013000 P 01/20/17 13.0 0.00 4.90
NRF 170120P00015000 P 01/20/17 15.0 0.15 4.90
NRF 170120P00017000 P 01/20/17 17.0 1.50 6.00
NRF 170120P00020000 P 01/20/17 20.0 3.60 8.00
NRF 170120P00022000 P 01/20/17 22.0 5.10 9.50
NRF 170120P00025000 P 01/20/17 25.0 7.70 12.00
NRF 170120P00027000 P 01/20/17 27.0 9.70 13.80
NRF 170120P00030000 P 01/20/17 30.0 12.60 16.60
NRF 170120P00035000 P 01/20/17 35.0 17.40 21.40

OPRA data is delayed 15 minutes.