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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 150619C00009000 C 06/19/15 9.0 8.20 10.30
NRF 150619C00010000 C 06/19/15 10.0 6.00 10.50
NRF 150619C00011000 C 06/19/15 11.0 5.00 9.50
NRF 150619C00012000 C 06/19/15 12.0 6.10 6.40
NRF 150619C00013000 C 06/19/15 13.0 5.10 5.40
NRF 150619C00014000 C 06/19/15 14.0 4.10 4.40
NRF 150619C00015000 C 06/19/15 15.0 3.10 3.40
NRF 150619C00016000 C 06/19/15 16.0 2.10 2.40
NRF 150619C00017000 C 06/19/15 17.0 1.15 1.35
NRF 150619C00018000 C 06/19/15 18.0 0.40 0.55
NRF 150619C00019000 C 06/19/15 19.0 0.10 0.15
NRF 150619C00020000 C 06/19/15 20.0 0.00 0.10
NRF 150619C00021000 C 06/19/15 21.0 0.00 0.20
NRF 150619C00022000 C 06/19/15 22.0 0.00 0.55
NRF 150619C00023000 C 06/19/15 23.0 0.00 0.30
NRF 150619C00024000 C 06/19/15 24.0 0.00 0.30
NRF 150619C00025000 C 06/19/15 25.0 0.00 0.10
NRF 150619P00009000 P 06/19/15 9.0 0.00 0.25
NRF 150619P00010000 P 06/19/15 10.0 0.00 0.25
NRF 150619P00011000 P 06/19/15 11.0 0.00 0.25
NRF 150619P00012000 P 06/19/15 12.0 0.00 0.25
NRF 150619P00013000 P 06/19/15 13.0 0.00 0.25
NRF 150619P00014000 P 06/19/15 14.0 0.00 0.25
NRF 150619P00015000 P 06/19/15 15.0 0.00 0.25
NRF 150619P00016000 P 06/19/15 16.0 0.00 0.25
NRF 150619P00017000 P 06/19/15 17.0 0.05 0.25
NRF 150619P00018000 P 06/19/15 18.0 0.20 0.35
NRF 150619P00019000 P 06/19/15 19.0 0.85 1.05
NRF 150619P00020000 P 06/19/15 20.0 0.05 4.20
NRF 150619P00021000 P 06/19/15 21.0 2.65 2.95
NRF 150619P00022000 P 06/19/15 22.0 3.60 4.00
NRF 150619P00023000 P 06/19/15 23.0 2.55 7.00
NRF 150619P00024000 P 06/19/15 24.0 3.50 8.00
NRF 150619P00025000 P 06/19/15 25.0 5.70 8.20
NRF 150717C00009000 C 07/17/15 9.0 8.90 9.70
NRF 150717C00010000 C 07/17/15 10.0 7.20 9.20
NRF 150717C00011000 C 07/17/15 11.0 7.10 7.40
NRF 150717C00012000 C 07/17/15 12.0 6.10 6.40
NRF 150717C00013000 C 07/17/15 13.0 5.10 5.40
NRF 150717C00014000 C 07/17/15 14.0 4.10 4.40
NRF 150717C00015000 C 07/17/15 15.0 3.10 3.40
NRF 150717C00016000 C 07/17/15 16.0 2.10 2.75
NRF 150717C00017000 C 07/17/15 17.0 1.25 1.45
NRF 150717C00018000 C 07/17/15 18.0 0.55 0.70
NRF 150717C00019000 C 07/17/15 19.0 0.15 0.30
NRF 150717C00020000 C 07/17/15 20.0 0.00 0.25
NRF 150717C00021000 C 07/17/15 21.0 0.00 0.25
NRF 150717C00022000 C 07/17/15 22.0 0.00 0.25
NRF 150717C00023000 C 07/17/15 23.0 0.00 0.25
NRF 150717C00024000 C 07/17/15 24.0 0.00 0.30
NRF 150717C00025000 C 07/17/15 25.0 0.00 0.30
NRF 150717C00026000 C 07/17/15 26.0 0.00 0.30
NRF 150717C00027000 C 07/17/15 27.0 0.00 0.30
NRF 150717P00009000 P 07/17/15 9.0 0.00 0.25
NRF 150717P00010000 P 07/17/15 10.0 0.00 0.25
NRF 150717P00011000 P 07/17/15 11.0 0.00 0.25
NRF 150717P00012000 P 07/17/15 12.0 0.00 0.25
NRF 150717P00013000 P 07/17/15 13.0 0.00 0.30
NRF 150717P00014000 P 07/17/15 14.0 0.00 0.25
NRF 150717P00015000 P 07/17/15 15.0 0.00 0.25
NRF 150717P00016000 P 07/17/15 16.0 0.00 0.25
NRF 150717P00017000 P 07/17/15 17.0 0.10 0.25
NRF 150717P00018000 P 07/17/15 18.0 0.35 0.50
NRF 150717P00019000 P 07/17/15 19.0 0.95 1.15
NRF 150717P00020000 P 07/17/15 20.0 1.80 2.00
NRF 150717P00021000 P 07/17/15 21.0 1.50 5.10
NRF 150717P00022000 P 07/17/15 22.0 3.60 4.00
NRF 150717P00023000 P 07/17/15 23.0 4.60 5.00
NRF 150717P00024000 P 07/17/15 24.0 5.60 6.00
NRF 150717P00025000 P 07/17/15 25.0 6.60 7.00
NRF 150717P00026000 P 07/17/15 26.0 7.60 8.00
NRF 150717P00027000 P 07/17/15 27.0 8.60 9.00
NRF 150821C00012000 C 08/21/15 12.0 5.30 7.10
NRF 150821C00013000 C 08/21/15 13.0 3.90 7.50
NRF 150821C00014000 C 08/21/15 14.0 3.10 5.50
NRF 150821C00015000 C 08/21/15 15.0 3.10 3.50
NRF 150821C00016000 C 08/21/15 16.0 2.20 2.40
NRF 150821C00017000 C 08/21/15 17.0 1.40 1.55
NRF 150821C00018000 C 08/21/15 18.0 0.75 0.85
NRF 150821C00019000 C 08/21/15 19.0 0.35 0.45
NRF 150821C00020000 C 08/21/15 20.0 0.15 0.25
NRF 150821C00021000 C 08/21/15 21.0 0.05 0.25
NRF 150821C00022000 C 08/21/15 22.0 0.00 0.25
NRF 150821C00023000 C 08/21/15 23.0 0.00 0.25
NRF 150821C00024000 C 08/21/15 24.0 0.00 0.25
NRF 150821C00025000 C 08/21/15 25.0 0.00 0.25
NRF 150821C00026000 C 08/21/15 26.0 0.00 0.25
NRF 150821C00027000 C 08/21/15 27.0 0.00 0.40
NRF 150821C00028000 C 08/21/15 28.0 0.00 0.40
NRF 150821C00029000 C 08/21/15 29.0 0.00 0.40
NRF 150821C00030000 C 08/21/15 30.0 0.00 0.40
NRF 150821C00031000 C 08/21/15 31.0 0.00 0.40
NRF 150821C00032000 C 08/21/15 32.0 0.00 0.40
NRF 150821C00033000 C 08/21/15 33.0 0.00 0.35
NRF 150821C00034000 C 08/21/15 34.0 0.00 0.35
NRF 150821C00035000 C 08/21/15 35.0 0.00 0.35
NRF 150821P00012000 P 08/21/15 12.0 0.00 0.25
NRF 150821P00013000 P 08/21/15 13.0 0.00 0.25
NRF 150821P00014000 P 08/21/15 14.0 0.00 0.25
NRF 150821P00015000 P 08/21/15 15.0 0.05 0.25
NRF 150821P00016000 P 08/21/15 16.0 0.15 0.30
NRF 150821P00017000 P 08/21/15 17.0 0.40 0.50
NRF 150821P00018000 P 08/21/15 18.0 0.80 0.95
NRF 150821P00019000 P 08/21/15 19.0 1.45 1.65
NRF 150821P00020000 P 08/21/15 20.0 2.25 2.50
NRF 150821P00021000 P 08/21/15 21.0 3.00 3.40
NRF 150821P00022000 P 08/21/15 22.0 4.00 4.40
NRF 150821P00023000 P 08/21/15 23.0 5.00 5.40
NRF 150821P00024000 P 08/21/15 24.0 6.00 6.40
NRF 150821P00025000 P 08/21/15 25.0 7.00 7.40
NRF 150821P00026000 P 08/21/15 26.0 8.00 8.40
NRF 150821P00027000 P 08/21/15 27.0 9.00 9.40
NRF 150821P00028000 P 08/21/15 28.0 8.00 12.40
NRF 150821P00029000 P 08/21/15 29.0 9.00 13.40
NRF 150821P00030000 P 08/21/15 30.0 9.70 14.00
NRF 150821P00031000 P 08/21/15 31.0 10.70 15.00
NRF 150821P00032000 P 08/21/15 32.0 11.70 16.00
NRF 150821P00033000 P 08/21/15 33.0 13.00 17.40
NRF 150821P00034000 P 08/21/15 34.0 16.00 16.30
NRF 150821P00035000 P 08/21/15 35.0 17.00 17.30
NRF 150918C00009000 C 09/18/15 9.0 7.00 11.50
NRF 150918C00010000 C 09/18/15 10.0 6.00 10.50
NRF 150918C00011000 C 09/18/15 11.0 5.00 9.50
NRF 150918C00012000 C 09/18/15 12.0 6.00 6.50
NRF 150918C00013000 C 09/18/15 13.0 5.00 5.50
NRF 150918C00014000 C 09/18/15 14.0 3.90 4.70
NRF 150918C00015000 C 09/18/15 15.0 2.00 5.60
NRF 150918C00016000 C 09/18/15 16.0 2.25 2.45
NRF 150918C00017000 C 09/18/15 17.0 1.45 1.65
NRF 150918C00018000 C 09/18/15 18.0 0.85 0.95
NRF 150918C00019000 C 09/18/15 19.0 0.40 0.55
NRF 150918C00020000 C 09/18/15 20.0 0.20 0.35
NRF 150918C00021000 C 09/18/15 21.0 0.05 0.25
NRF 150918C00022000 C 09/18/15 22.0 0.05 0.20
NRF 150918C00023000 C 09/18/15 23.0 0.00 0.25
NRF 150918C00024000 C 09/18/15 24.0 0.00 0.25
NRF 150918C00025000 C 09/18/15 25.0 0.00 0.25
NRF 150918C00026000 C 09/18/15 26.0 0.00 0.25
NRF 150918P00009000 P 09/18/15 9.0 0.00 0.75
NRF 150918P00010000 P 09/18/15 10.0 0.00 0.35
NRF 150918P00011000 P 09/18/15 11.0 0.00 0.25
NRF 150918P00012000 P 09/18/15 12.0 0.00 0.25
NRF 150918P00013000 P 09/18/15 13.0 0.00 0.25
NRF 150918P00014000 P 09/18/15 14.0 0.05 0.25
NRF 150918P00015000 P 09/18/15 15.0 0.10 0.25
NRF 150918P00016000 P 09/18/15 16.0 0.25 0.40
NRF 150918P00017000 P 09/18/15 17.0 0.50 0.65
NRF 150918P00018000 P 09/18/15 18.0 0.90 1.10
NRF 150918P00019000 P 09/18/15 19.0 1.55 1.75
NRF 150918P00020000 P 09/18/15 20.0 2.35 2.55
NRF 150918P00021000 P 09/18/15 21.0 3.20 3.50
NRF 150918P00022000 P 09/18/15 22.0 2.15 6.50
NRF 150918P00023000 P 09/18/15 23.0 3.00 7.50
NRF 150918P00024000 P 09/18/15 24.0 6.00 6.40
NRF 150918P00025000 P 09/18/15 25.0 5.00 9.50
NRF 150918P00026000 P 09/18/15 26.0 8.00 8.40
NRF 151218C00009000 C 12/18/15 9.0 7.00 11.40
NRF 151218C00010000 C 12/18/15 10.0 6.00 10.50
NRF 151218C00011000 C 12/18/15 11.0 5.00 9.60
NRF 151218C00012000 C 12/18/15 12.0 4.10 8.60
NRF 151218C00013000 C 12/18/15 13.0 3.40 7.50
NRF 151218C00014000 C 12/18/15 14.0 2.70 6.60
NRF 151218C00015000 C 12/18/15 15.0 3.20 3.50
NRF 151218C00016000 C 12/18/15 16.0 2.40 2.60
NRF 151218C00017000 C 12/18/15 17.0 1.65 1.85
NRF 151218C00018000 C 12/18/15 18.0 1.10 1.30
NRF 151218C00019000 C 12/18/15 19.0 0.70 0.90
NRF 151218C00020000 C 12/18/15 20.0 0.40 0.60
NRF 151218C00021000 C 12/18/15 21.0 0.25 0.45
NRF 151218C00022000 C 12/18/15 22.0 0.15 0.35
NRF 151218C00023000 C 12/18/15 23.0 0.10 0.25
NRF 151218C00024000 C 12/18/15 24.0 0.05 0.25
NRF 151218C00025000 C 12/18/15 25.0 0.00 0.25
NRF 151218C00026000 C 12/18/15 26.0 0.00 0.25
NRF 151218C00027000 C 12/18/15 27.0 0.00 0.25
NRF 151218P00009000 P 12/18/15 9.0 0.00 0.25
NRF 151218P00010000 P 12/18/15 10.0 0.00 0.25
NRF 151218P00011000 P 12/18/15 11.0 0.05 0.25
NRF 151218P00012000 P 12/18/15 12.0 0.10 0.25
NRF 151218P00013000 P 12/18/15 13.0 0.15 0.30
NRF 151218P00014000 P 12/18/15 14.0 0.25 0.45
NRF 151218P00015000 P 12/18/15 15.0 0.45 0.60
NRF 151218P00016000 P 12/18/15 16.0 0.70 0.85
NRF 151218P00017000 P 12/18/15 17.0 1.05 1.25
NRF 151218P00018000 P 12/18/15 18.0 1.55 1.75
NRF 151218P00019000 P 12/18/15 19.0 2.20 2.40
NRF 151218P00020000 P 12/18/15 20.0 2.95 3.20
NRF 151218P00021000 P 12/18/15 21.0 3.80 4.00
NRF 151218P00022000 P 12/18/15 22.0 4.70 4.90
NRF 151218P00023000 P 12/18/15 23.0 5.60 5.80
NRF 151218P00024000 P 12/18/15 24.0 4.30 9.00
NRF 151218P00025000 P 12/18/15 25.0 5.30 9.90
NRF 151218P00026000 P 12/18/15 26.0 6.30 10.90
NRF 151218P00027000 P 12/18/15 27.0 7.30 11.80
NRF 160115C00005000 C 01/15/16 5.0 12.70 13.80
NRF 160115C00008000 C 01/15/16 8.0 9.40 12.00
NRF 160115C00009000 C 01/15/16 9.0 7.60 10.80
NRF 160115C00010000 C 01/15/16 10.0 8.00 8.50
NRF 160115C00011000 C 01/15/16 11.0 5.00 9.50
NRF 160115C00012000 C 01/15/16 12.0 4.00 8.50
NRF 160115C00013000 C 01/15/16 13.0 5.00 5.60
NRF 160115C00014000 C 01/15/16 14.0 2.15 6.60
NRF 160115C00015000 C 01/15/16 15.0 3.20 3.50
NRF 160115C00016000 C 01/15/16 16.0 2.45 2.65
NRF 160115C00017000 C 01/15/16 17.0 1.75 1.95
NRF 160115C00018000 C 01/15/16 18.0 1.20 1.40
NRF 160115C00019000 C 01/15/16 19.0 0.80 1.00
NRF 160115C00020000 C 01/15/16 20.0 0.50 0.75
NRF 160115C00021000 C 01/15/16 21.0 0.35 0.55
NRF 160115C00022000 C 01/15/16 22.0 0.20 0.40
NRF 160115C00023000 C 01/15/16 23.0 0.15 0.30
NRF 160115C00024000 C 01/15/16 24.0 0.10 0.25
NRF 160115C00025000 C 01/15/16 25.0 0.05 0.25
NRF 160115C00026000 C 01/15/16 26.0 0.05 0.25
NRF 160115C00027000 C 01/15/16 27.0 0.00 0.25
NRF 160115C00028000 C 01/15/16 28.0 0.00 0.25
NRF 160115C00029000 C 01/15/16 29.0 0.00 0.25
NRF 160115C00030000 C 01/15/16 30.0 0.00 0.25
NRF 160115P00005000 P 01/15/16 5.0 0.00 0.55
NRF 160115P00008000 P 01/15/16 8.0 0.00 0.25
NRF 160115P00009000 P 01/15/16 9.0 0.00 0.25
NRF 160115P00010000 P 01/15/16 10.0 0.05 0.25
NRF 160115P00011000 P 01/15/16 11.0 0.05 0.25
NRF 160115P00012000 P 01/15/16 12.0 0.10 0.30
NRF 160115P00013000 P 01/15/16 13.0 0.20 0.35
NRF 160115P00014000 P 01/15/16 14.0 0.30 0.50
NRF 160115P00015000 P 01/15/16 15.0 0.50 0.70
NRF 160115P00016000 P 01/15/16 16.0 0.80 1.00
NRF 160115P00017000 P 01/15/16 17.0 1.15 1.30
NRF 160115P00018000 P 01/15/16 18.0 1.70 1.85
NRF 160115P00019000 P 01/15/16 19.0 2.30 2.50
NRF 160115P00020000 P 01/15/16 20.0 3.00 3.30
NRF 160115P00021000 P 01/15/16 21.0 3.90 4.10
NRF 160115P00022000 P 01/15/16 22.0 4.70 5.00
NRF 160115P00023000 P 01/15/16 23.0 5.70 5.90
NRF 160115P00024000 P 01/15/16 24.0 4.30 9.00
NRF 160115P00025000 P 01/15/16 25.0 5.40 9.90
NRF 160115P00026000 P 01/15/16 26.0 6.30 10.90
NRF 160115P00027000 P 01/15/16 27.0 7.30 11.90
NRF 160115P00028000 P 01/15/16 28.0 10.20 10.80
NRF 160115P00029000 P 01/15/16 29.0 11.20 11.80
NRF 160115P00030000 P 01/15/16 30.0 12.20 12.80
NRF 170120C00003000 C 01/20/17 3.0 13.00 17.70
NRF 170120C00005000 C 01/20/17 5.0 11.00 15.70
NRF 170120C00008000 C 01/20/17 8.0 8.00 12.70
NRF 170120C00010000 C 01/20/17 10.0 6.00 10.70
NRF 170120C00013000 C 01/20/17 13.0 3.00 7.70
NRF 170120C00015000 C 01/20/17 15.0 3.30 3.60
NRF 170120C00017000 C 01/20/17 17.0 2.00 2.40
NRF 170120C00020000 C 01/20/17 20.0 0.95 1.35
NRF 170120C00022000 C 01/20/17 22.0 0.60 0.95
NRF 170120C00025000 C 01/20/17 25.0 0.30 0.60
NRF 170120C00027000 C 01/20/17 27.0 0.20 0.50
NRF 170120C00030000 C 01/20/17 30.0 0.10 0.35
NRF 170120C00035000 C 01/20/17 35.0 0.05 0.25
NRF 170120P00003000 P 01/20/17 3.0 0.00 0.25
NRF 170120P00005000 P 01/20/17 5.0 0.05 0.25
NRF 170120P00008000 P 01/20/17 8.0 0.15 0.40
NRF 170120P00010000 P 01/20/17 10.0 0.35 0.65
NRF 170120P00013000 P 01/20/17 13.0 0.95 1.35
NRF 170120P00015000 P 01/20/17 15.0 1.70 2.10
NRF 170120P00017000 P 01/20/17 17.0 2.75 3.20
NRF 170120P00020000 P 01/20/17 20.0 4.90 5.30
NRF 170120P00022000 P 01/20/17 22.0 6.50 6.90
NRF 170120P00025000 P 01/20/17 25.0 9.20 9.60
NRF 170120P00027000 P 01/20/17 27.0 11.10 11.40
NRF 170120P00030000 P 01/20/17 30.0 12.00 16.50
NRF 170120P00035000 P 01/20/17 35.0 16.60 21.00

OPRA data is delayed 15 minutes.