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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 150918C00008000 C 09/18/15 8.0 5.90 6.70
NRF 150918C00009000 C 09/18/15 9.0 4.90 5.70
NRF 150918C00010000 C 09/18/15 10.0 3.80 5.00
NRF 150918C00011000 C 09/18/15 11.0 2.90 4.00
NRF 150918C00012000 C 09/18/15 12.0 2.10 2.65
NRF 150918C00013000 C 09/18/15 13.0 1.05 1.65
NRF 150918C00014000 C 09/18/15 14.0 0.50 0.65
NRF 150918C00015000 C 09/18/15 15.0 0.00 0.25
NRF 150918C00016000 C 09/18/15 16.0 0.00 0.15
NRF 150918C00017000 C 09/18/15 17.0 0.00 0.20
NRF 150918C00018000 C 09/18/15 18.0 0.00 0.20
NRF 150918C00019000 C 09/18/15 19.0 0.00 0.15
NRF 150918C00020000 C 09/18/15 20.0 0.00 0.05
NRF 150918C00021000 C 09/18/15 21.0 0.00 0.10
NRF 150918C00022000 C 09/18/15 22.0 0.00 0.10
NRF 150918C00023000 C 09/18/15 23.0 0.00 0.80
NRF 150918C00024000 C 09/18/15 24.0 0.00 0.80
NRF 150918C00025000 C 09/18/15 25.0 0.00 0.10
NRF 150918C00026000 C 09/18/15 26.0 0.00 0.80
NRF 150918P00008000 P 09/18/15 8.0 0.00 0.80
NRF 150918P00009000 P 09/18/15 9.0 0.00 0.80
NRF 150918P00010000 P 09/18/15 10.0 0.00 0.80
NRF 150918P00011000 P 09/18/15 11.0 0.00 0.80
NRF 150918P00012000 P 09/18/15 12.0 0.00 0.85
NRF 150918P00013000 P 09/18/15 13.0 0.00 0.65
NRF 150918P00014000 P 09/18/15 14.0 0.25 0.45
NRF 150918P00015000 P 09/18/15 15.0 0.90 1.05
NRF 150918P00016000 P 09/18/15 16.0 1.60 2.00
NRF 150918P00017000 P 09/18/15 17.0 2.50 3.00
NRF 150918P00018000 P 09/18/15 18.0 3.50 4.00
NRF 150918P00019000 P 09/18/15 19.0 4.10 5.30
NRF 150918P00020000 P 09/18/15 20.0 4.10 6.00
NRF 150918P00021000 P 09/18/15 21.0 6.30 7.00
NRF 150918P00022000 P 09/18/15 22.0 7.30 8.10
NRF 150918P00023000 P 09/18/15 23.0 8.30 9.10
NRF 150918P00024000 P 09/18/15 24.0 9.00 10.10
NRF 150918P00025000 P 09/18/15 25.0 10.30 11.10
NRF 150918P00026000 P 09/18/15 26.0 9.60 12.00
NRF 151016C00006000 C 10/16/15 6.0 7.90 8.80
NRF 151016C00007000 C 10/16/15 7.0 6.80 8.00
NRF 151016C00008000 C 10/16/15 8.0 5.80 6.90
NRF 151016C00009000 C 10/16/15 9.0 4.80 5.70
NRF 151016C00010000 C 10/16/15 10.0 3.90 4.80
NRF 151016C00011000 C 10/16/15 11.0 2.95 3.80
NRF 151016C00012000 C 10/16/15 12.0 2.30 2.70
NRF 151016C00013000 C 10/16/15 13.0 1.45 1.90
NRF 151016C00014000 C 10/16/15 14.0 0.50 1.10
NRF 151016C00015000 C 10/16/15 15.0 0.05 0.50
NRF 151016C00016000 C 10/16/15 16.0 0.00 0.40
NRF 151016C00017000 C 10/16/15 17.0 0.00 0.50
NRF 151016C00018000 C 10/16/15 18.0 0.00 0.80
NRF 151016C00019000 C 10/16/15 19.0 0.00 0.80
NRF 151016C00020000 C 10/16/15 20.0 0.00 0.60
NRF 151016C00021000 C 10/16/15 21.0 0.00 0.60
NRF 151016C00022000 C 10/16/15 22.0 0.00 0.65
NRF 151016C00023000 C 10/16/15 23.0 0.00 0.60
NRF 151016C00024000 C 10/16/15 24.0 0.00 0.75
NRF 151016P00006000 P 10/16/15 6.0 0.00 0.75
NRF 151016P00007000 P 10/16/15 7.0 0.00 0.65
NRF 151016P00008000 P 10/16/15 8.0 0.00 1.45
NRF 151016P00009000 P 10/16/15 9.0 0.00 0.60
NRF 151016P00010000 P 10/16/15 10.0 0.00 0.60
NRF 151016P00011000 P 10/16/15 11.0 0.00 0.60
NRF 151016P00012000 P 10/16/15 12.0 0.00 0.45
NRF 151016P00013000 P 10/16/15 13.0 0.00 0.50
NRF 151016P00014000 P 10/16/15 14.0 0.20 0.80
NRF 151016P00015000 P 10/16/15 15.0 0.75 1.30
NRF 151016P00016000 P 10/16/15 16.0 1.55 2.20
NRF 151016P00017000 P 10/16/15 17.0 2.40 3.10
NRF 151016P00018000 P 10/16/15 18.0 2.50 4.30
NRF 151016P00019000 P 10/16/15 19.0 4.10 5.30
NRF 151016P00020000 P 10/16/15 20.0 5.10 6.30
NRF 151016P00021000 P 10/16/15 21.0 6.10 7.30
NRF 151016P00022000 P 10/16/15 22.0 7.10 8.30
NRF 151016P00023000 P 10/16/15 23.0 8.00 9.30
NRF 151016P00024000 P 10/16/15 24.0 9.40 10.20
NRF 151218C00008000 C 12/18/15 8.0 5.80 6.70
NRF 151218C00009000 C 12/18/15 9.0 4.80 5.70
NRF 151218C00010000 C 12/18/15 10.0 3.80 4.80
NRF 151218C00011000 C 12/18/15 11.0 2.95 3.90
NRF 151218C00012000 C 12/18/15 12.0 2.25 2.80
NRF 151218C00013000 C 12/18/15 13.0 1.40 2.05
NRF 151218C00014000 C 12/18/15 14.0 0.65 1.35
NRF 151218C00015000 C 12/18/15 15.0 0.15 0.55
NRF 151218C00016000 C 12/18/15 16.0 0.00 0.40
NRF 151218C00017000 C 12/18/15 17.0 0.05 0.50
NRF 151218C00018000 C 12/18/15 18.0 0.00 0.30
NRF 151218C00019000 C 12/18/15 19.0 0.05 0.55
NRF 151218C00020000 C 12/18/15 20.0 0.00 0.55
NRF 151218C00021000 C 12/18/15 21.0 0.00 0.55
NRF 151218C00022000 C 12/18/15 22.0 0.00 0.55
NRF 151218C00023000 C 12/18/15 23.0 0.00 0.60
NRF 151218C00024000 C 12/18/15 24.0 0.00 0.65
NRF 151218C00025000 C 12/18/15 25.0 0.00 1.05
NRF 151218C00026000 C 12/18/15 26.0 0.00 0.60
NRF 151218C00027000 C 12/18/15 27.0 0.00 0.50
NRF 151218P00008000 P 12/18/15 8.0 0.00 0.50
NRF 151218P00009000 P 12/18/15 9.0 0.00 0.55
NRF 151218P00010000 P 12/18/15 10.0 0.00 0.55
NRF 151218P00011000 P 12/18/15 11.0 0.00 0.55
NRF 151218P00012000 P 12/18/15 12.0 0.10 0.65
NRF 151218P00013000 P 12/18/15 13.0 0.25 0.90
NRF 151218P00014000 P 12/18/15 14.0 0.70 1.15
NRF 151218P00015000 P 12/18/15 15.0 1.25 1.95
NRF 151218P00016000 P 12/18/15 16.0 2.00 2.80
NRF 151218P00017000 P 12/18/15 17.0 2.35 3.80
NRF 151218P00018000 P 12/18/15 18.0 3.60 4.80
NRF 151218P00019000 P 12/18/15 19.0 4.60 5.80
NRF 151218P00020000 P 12/18/15 20.0 5.50 6.70
NRF 151218P00021000 P 12/18/15 21.0 6.60 7.80
NRF 151218P00022000 P 12/18/15 22.0 7.20 8.70
NRF 151218P00023000 P 12/18/15 23.0 8.40 9.70
NRF 151218P00024000 P 12/18/15 24.0 9.40 10.70
NRF 151218P00025000 P 12/18/15 25.0 10.40 11.70
NRF 151218P00026000 P 12/18/15 26.0 11.40 12.70
NRF 151218P00027000 P 12/18/15 27.0 12.60 13.70
NRF 160115C00005000 C 01/15/16 5.0 8.80 9.80
NRF 160115C00008000 C 01/15/16 8.0 5.80 7.00
NRF 160115C00009000 C 01/15/16 9.0 4.80 6.00
NRF 160115C00010000 C 01/15/16 10.0 3.80 4.80
NRF 160115C00011000 C 01/15/16 11.0 2.90 3.80
NRF 160115C00012000 C 01/15/16 12.0 2.05 2.90
NRF 160115C00013000 C 01/15/16 13.0 1.40 2.30
NRF 160115C00014000 C 01/15/16 14.0 0.90 1.55
NRF 160115C00015000 C 01/15/16 15.0 0.60 0.70
NRF 160115C00016000 C 01/15/16 16.0 0.20 0.45
NRF 160115C00017000 C 01/15/16 17.0 0.20 0.40
NRF 160115C00018000 C 01/15/16 18.0 0.00 1.25
NRF 160115C00019000 C 01/15/16 19.0 0.00 1.20
NRF 160115C00020000 C 01/15/16 20.0 0.00 1.15
NRF 160115C00021000 C 01/15/16 21.0 0.00 1.15
NRF 160115C00022000 C 01/15/16 22.0 0.00 0.90
NRF 160115C00023000 C 01/15/16 23.0 0.00 1.15
NRF 160115C00024000 C 01/15/16 24.0 0.00 1.15
NRF 160115C00025000 C 01/15/16 25.0 0.00 1.15
NRF 160115C00026000 C 01/15/16 26.0 0.00 1.15
NRF 160115C00027000 C 01/15/16 27.0 0.00 1.15
NRF 160115C00028000 C 01/15/16 28.0 0.00 1.15
NRF 160115C00029000 C 01/15/16 29.0 0.00 1.15
NRF 160115C00030000 C 01/15/16 30.0 0.00 1.10
NRF 160115P00005000 P 01/15/16 5.0 0.00 1.25
NRF 160115P00008000 P 01/15/16 8.0 0.00 1.25
NRF 160115P00009000 P 01/15/16 9.0 0.00 1.25
NRF 160115P00010000 P 01/15/16 10.0 0.00 1.30
NRF 160115P00011000 P 01/15/16 11.0 0.00 0.60
NRF 160115P00012000 P 01/15/16 12.0 0.15 0.85
NRF 160115P00013000 P 01/15/16 13.0 0.10 1.15
NRF 160115P00014000 P 01/15/16 14.0 1.00 1.25
NRF 160115P00015000 P 01/15/16 15.0 1.00 2.05
NRF 160115P00016000 P 01/15/16 16.0 2.10 2.90
NRF 160115P00017000 P 01/15/16 17.0 2.90 3.80
NRF 160115P00018000 P 01/15/16 18.0 3.20 4.90
NRF 160115P00019000 P 01/15/16 19.0 4.50 5.80
NRF 160115P00020000 P 01/15/16 20.0 5.60 6.80
NRF 160115P00021000 P 01/15/16 21.0 6.60 7.80
NRF 160115P00022000 P 01/15/16 22.0 7.60 8.80
NRF 160115P00023000 P 01/15/16 23.0 8.30 11.10
NRF 160115P00024000 P 01/15/16 24.0 9.40 10.70
NRF 160115P00025000 P 01/15/16 25.0 10.50 11.90
NRF 160115P00026000 P 01/15/16 26.0 11.40 12.70
NRF 160115P00027000 P 01/15/16 27.0 12.40 13.70
NRF 160115P00028000 P 01/15/16 28.0 13.40 14.70
NRF 160115P00029000 P 01/15/16 29.0 14.40 15.70
NRF 160115P00030000 P 01/15/16 30.0 15.60 16.80
NRF 160318C00007000 C 03/18/16 7.0 6.70 8.30
NRF 160318C00008000 C 03/18/16 8.0 5.80 7.00
NRF 160318C00009000 C 03/18/16 9.0 4.80 5.80
NRF 160318C00010000 C 03/18/16 10.0 3.80 5.00
NRF 160318C00011000 C 03/18/16 11.0 2.80 3.90
NRF 160318C00012000 C 03/18/16 12.0 2.05 2.90
NRF 160318C00013000 C 03/18/16 13.0 1.40 2.20
NRF 160318C00014000 C 03/18/16 14.0 0.65 1.55
NRF 160318C00015000 C 03/18/16 15.0 0.60 1.00
NRF 160318C00016000 C 03/18/16 16.0 0.00 0.90
NRF 160318C00017000 C 03/18/16 17.0 0.00 0.65
NRF 160318C00018000 C 03/18/16 18.0 0.00 0.55
NRF 160318C00019000 C 03/18/16 19.0 0.00 0.35
NRF 160318C00020000 C 03/18/16 20.0 0.00 0.55
NRF 160318C00021000 C 03/18/16 21.0 0.00 0.55
NRF 160318C00022000 C 03/18/16 22.0 0.00 0.60
NRF 160318C00023000 C 03/18/16 23.0 0.00 1.35
NRF 160318C00024000 C 03/18/16 24.0 0.00 0.60
NRF 160318C00025000 C 03/18/16 25.0 0.00 0.60
NRF 160318C00026000 C 03/18/16 26.0 0.00 0.60
NRF 160318C00027000 C 03/18/16 27.0 0.00 0.60
NRF 160318C00028000 C 03/18/16 28.0 0.00 1.35
NRF 160318C00029000 C 03/18/16 29.0 0.00 0.55
NRF 160318P00007000 P 03/18/16 7.0 0.00 0.50
NRF 160318P00008000 P 03/18/16 8.0 0.00 0.60
NRF 160318P00009000 P 03/18/16 9.0 0.00 0.65
NRF 160318P00010000 P 03/18/16 10.0 0.00 0.60
NRF 160318P00011000 P 03/18/16 11.0 0.15 0.85
NRF 160318P00012000 P 03/18/16 12.0 0.35 1.15
NRF 160318P00013000 P 03/18/16 13.0 0.65 1.15
NRF 160318P00014000 P 03/18/16 14.0 1.05 2.05
NRF 160318P00015000 P 03/18/16 15.0 1.45 2.75
NRF 160318P00016000 P 03/18/16 16.0 2.45 3.40
NRF 160318P00017000 P 03/18/16 17.0 3.00 4.90
NRF 160318P00018000 P 03/18/16 18.0 3.80 5.20
NRF 160318P00019000 P 03/18/16 19.0 4.80 6.10
NRF 160318P00020000 P 03/18/16 20.0 5.90 7.20
NRF 160318P00021000 P 03/18/16 21.0 6.90 8.10
NRF 160318P00022000 P 03/18/16 22.0 8.00 9.10
NRF 160318P00023000 P 03/18/16 23.0 8.90 10.10
NRF 160318P00024000 P 03/18/16 24.0 9.80 11.10
NRF 160318P00025000 P 03/18/16 25.0 10.70 12.10
NRF 160318P00026000 P 03/18/16 26.0 11.80 13.10
NRF 160318P00027000 P 03/18/16 27.0 12.70 14.10
NRF 160318P00028000 P 03/18/16 28.0 13.70 15.10
NRF 160318P00029000 P 03/18/16 29.0 14.80 16.10
NRF 170120C00003000 C 01/20/17 3.0 10.60 12.20
NRF 170120C00005000 C 01/20/17 5.0 8.60 10.30
NRF 170120C00008000 C 01/20/17 8.0 5.60 7.20
NRF 170120C00010000 C 01/20/17 10.0 3.60 5.20
NRF 170120C00013000 C 01/20/17 13.0 1.25 2.90
NRF 170120C00015000 C 01/20/17 15.0 0.50 1.60
NRF 170120C00017000 C 01/20/17 17.0 0.40 1.10
NRF 170120C00020000 C 01/20/17 20.0 0.00 0.85
NRF 170120C00022000 C 01/20/17 22.0 0.00 1.00
NRF 170120C00025000 C 01/20/17 25.0 0.00 0.45
NRF 170120C00027000 C 01/20/17 27.0 0.00 2.45
NRF 170120C00030000 C 01/20/17 30.0 0.00 1.00
NRF 170120C00035000 C 01/20/17 35.0 0.00 2.40
NRF 170120P00003000 P 01/20/17 3.0 0.00 1.00
NRF 170120P00005000 P 01/20/17 5.0 0.25 0.40
NRF 170120P00008000 P 01/20/17 8.0 0.55 0.80
NRF 170120P00010000 P 01/20/17 10.0 0.00 2.00
NRF 170120P00013000 P 01/20/17 13.0 1.65 2.90
NRF 170120P00015000 P 01/20/17 15.0 2.80 4.50
NRF 170120P00017000 P 01/20/17 17.0 4.30 6.10
NRF 170120P00020000 P 01/20/17 20.0 6.10 10.30
NRF 170120P00022000 P 01/20/17 22.0 8.90 10.70
NRF 170120P00025000 P 01/20/17 25.0 11.90 13.50
NRF 170120P00027000 P 01/20/17 27.0 13.80 15.40
NRF 170120P00030000 P 01/20/17 30.0 16.50 18.40
NRF 170120P00035000 P 01/20/17 35.0 21.70 23.30

OPRA data is delayed 15 minutes.