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 New (NRF)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 161021C00004000 C 10/21/16 4.0 8.60 9.40
NRF 161021C00005000 C 10/21/16 5.0 6.90 8.40
NRF 161021C00006000 C 10/21/16 6.0 5.10 7.50
NRF 161021C00007000 C 10/21/16 7.0 4.00 6.40
NRF 161021C00008000 C 10/21/16 8.0 3.90 5.40
NRF 161021C00009000 C 10/21/16 9.0 1.95 4.50
NRF 161021C00010000 C 10/21/16 10.0 1.75 3.90
NRF 161021C00011000 C 10/21/16 11.0 0.60 2.95
NRF 161021C00012000 C 10/21/16 12.0 0.80 1.30
NRF 161021C00013000 C 10/21/16 13.0 0.25 0.40
NRF 161021C00014000 C 10/21/16 14.0 0.00 0.15
NRF 161021C00015000 C 10/21/16 15.0 0.00 0.10
NRF 161021C00016000 C 10/21/16 16.0 0.00 0.30
NRF 161021C00017000 C 10/21/16 17.0 0.00 0.30
NRF 161021C00018000 C 10/21/16 18.0 0.00 0.30
NRF 161021C00019000 C 10/21/16 19.0 0.00 0.30
NRF 161021C00020000 C 10/21/16 20.0 0.00 0.30
NRF 161021C00021000 C 10/21/16 21.0 0.00 0.30
NRF 161021C00022000 C 10/21/16 22.0 0.00 0.30
NRF 161021P00004000 P 10/21/16 4.0 0.00 0.30
NRF 161021P00005000 P 10/21/16 5.0 0.00 0.30
NRF 161021P00006000 P 10/21/16 6.0 0.00 0.30
NRF 161021P00007000 P 10/21/16 7.0 0.00 0.30
NRF 161021P00008000 P 10/21/16 8.0 0.00 0.30
NRF 161021P00009000 P 10/21/16 9.0 0.00 0.30
NRF 161021P00010000 P 10/21/16 10.0 0.00 0.30
NRF 161021P00011000 P 10/21/16 11.0 0.00 0.30
NRF 161021P00012000 P 10/21/16 12.0 0.05 0.20
NRF 161021P00013000 P 10/21/16 13.0 0.25 0.55
NRF 161021P00014000 P 10/21/16 14.0 0.40 1.70
NRF 161021P00015000 P 10/21/16 15.0 0.60 3.20
NRF 161021P00016000 P 10/21/16 16.0 1.25 3.70
NRF 161021P00017000 P 10/21/16 17.0 2.35 4.20
NRF 161021P00018000 P 10/21/16 18.0 3.50 5.20
NRF 161021P00019000 P 10/21/16 19.0 4.40 6.20
NRF 161021P00020000 P 10/21/16 20.0 5.60 8.10
NRF 161021P00021000 P 10/21/16 21.0 6.10 8.20
NRF 161021P00022000 P 10/21/16 22.0 8.60 9.20
NRF 161118C00004000 C 11/18/16 4.0 8.60 9.40
NRF 161118C00005000 C 11/18/16 5.0 6.40 8.60
NRF 161118C00006000 C 11/18/16 6.0 6.30 7.60
NRF 161118C00007000 C 11/18/16 7.0 5.50 6.60
NRF 161118C00008000 C 11/18/16 8.0 4.50 5.60
NRF 161118C00009000 C 11/18/16 9.0 3.10 4.60
NRF 161118C00010000 C 11/18/16 10.0 2.20 3.60
NRF 161118C00011000 C 11/18/16 11.0 1.70 3.10
NRF 161118C00012000 C 11/18/16 12.0 1.10 1.75
NRF 161118C00013000 C 11/18/16 13.0 0.50 0.75
NRF 161118C00014000 C 11/18/16 14.0 0.10 0.35
NRF 161118C00015000 C 11/18/16 15.0 0.00 0.30
NRF 161118C00016000 C 11/18/16 16.0 0.00 0.35
NRF 161118C00017000 C 11/18/16 17.0 0.00 0.30
NRF 161118C00018000 C 11/18/16 18.0 0.00 0.30
NRF 161118C00019000 C 11/18/16 19.0 0.00 0.30
NRF 161118C00020000 C 11/18/16 20.0 0.00 0.30
NRF 161118C00021000 C 11/18/16 21.0 0.00 0.30
NRF 161118C00022000 C 11/18/16 22.0 0.00 0.30
NRF 161118P00004000 P 11/18/16 4.0 0.00 0.30
NRF 161118P00005000 P 11/18/16 5.0 0.00 0.35
NRF 161118P00006000 P 11/18/16 6.0 0.00 0.35
NRF 161118P00007000 P 11/18/16 7.0 0.00 0.35
NRF 161118P00008000 P 11/18/16 8.0 0.00 0.35
NRF 161118P00009000 P 11/18/16 9.0 0.00 0.35
NRF 161118P00010000 P 11/18/16 10.0 0.00 0.35
NRF 161118P00011000 P 11/18/16 11.0 0.10 0.35
NRF 161118P00012000 P 11/18/16 12.0 0.30 0.50
NRF 161118P00013000 P 11/18/16 13.0 0.75 1.00
NRF 161118P00014000 P 11/18/16 14.0 1.40 1.80
NRF 161118P00015000 P 11/18/16 15.0 1.80 2.65
NRF 161118P00016000 P 11/18/16 16.0 2.25 3.70
NRF 161118P00017000 P 11/18/16 17.0 3.50 4.80
NRF 161118P00018000 P 11/18/16 18.0 4.10 5.70
NRF 161118P00019000 P 11/18/16 19.0 5.40 6.70
NRF 161118P00020000 P 11/18/16 20.0 5.60 7.70
NRF 161118P00021000 P 11/18/16 21.0 6.10 9.60
NRF 161118P00022000 P 11/18/16 22.0 9.00 9.60
NRF 161216C00002000 C 12/16/16 2.0 10.70 11.60
NRF 161216C00003000 C 12/16/16 3.0 7.70 10.60
NRF 161216C00004000 C 12/16/16 4.0 7.20 9.60
NRF 161216C00005000 C 12/16/16 5.0 6.60 8.60
NRF 161216C00006000 C 12/16/16 6.0 4.80 7.60
NRF 161216C00007000 C 12/16/16 7.0 3.60 6.60
NRF 161216C00008000 C 12/16/16 8.0 3.10 5.60
NRF 161216C00009000 C 12/16/16 9.0 3.30 4.60
NRF 161216C00010000 C 12/16/16 10.0 2.75 3.60
NRF 161216C00011000 C 12/16/16 11.0 1.30 2.65
NRF 161216C00012000 C 12/16/16 12.0 1.10 1.65
NRF 161216C00013000 C 12/16/16 13.0 0.50 0.75
NRF 161216C00014000 C 12/16/16 14.0 0.15 0.40
NRF 161216C00015000 C 12/16/16 15.0 0.05 0.25
NRF 161216C00016000 C 12/16/16 16.0 0.00 0.40
NRF 161216C00017000 C 12/16/16 17.0 0.00 0.35
NRF 161216C00018000 C 12/16/16 18.0 0.00 0.35
NRF 161216C00019000 C 12/16/16 19.0 0.00 0.35
NRF 161216C00020000 C 12/16/16 20.0 0.00 0.35
NRF 161216C00021000 C 12/16/16 21.0 0.00 0.35
NRF 161216C00022000 C 12/16/16 22.0 0.00 0.35
NRF 161216C00023000 C 12/16/16 23.0 0.00 0.35
NRF 161216C00024000 C 12/16/16 24.0 0.00 0.35
NRF 161216C00025000 C 12/16/16 25.0 0.00 0.35
NRF 161216C00026000 C 12/16/16 26.0 0.00 0.35
NRF 161216C00027000 C 12/16/16 27.0 0.00 0.35
NRF 161216P00002000 P 12/16/16 2.0 0.00 0.30
NRF 161216P00003000 P 12/16/16 3.0 0.00 0.35
NRF 161216P00004000 P 12/16/16 4.0 0.00 0.35
NRF 161216P00005000 P 12/16/16 5.0 0.00 0.40
NRF 161216P00006000 P 12/16/16 6.0 0.00 0.40
NRF 161216P00007000 P 12/16/16 7.0 0.00 0.40
NRF 161216P00008000 P 12/16/16 8.0 0.00 0.40
NRF 161216P00009000 P 12/16/16 9.0 0.00 0.35
NRF 161216P00010000 P 12/16/16 10.0 0.00 0.35
NRF 161216P00011000 P 12/16/16 11.0 0.15 0.35
NRF 161216P00012000 P 12/16/16 12.0 0.40 0.60
NRF 161216P00013000 P 12/16/16 13.0 0.85 1.05
NRF 161216P00014000 P 12/16/16 14.0 1.20 1.90
NRF 161216P00015000 P 12/16/16 15.0 1.05 2.70
NRF 161216P00016000 P 12/16/16 16.0 2.45 4.40
NRF 161216P00017000 P 12/16/16 17.0 2.90 5.50
NRF 161216P00018000 P 12/16/16 18.0 5.00 5.60
NRF 161216P00019000 P 12/16/16 19.0 4.80 6.60
NRF 161216P00020000 P 12/16/16 20.0 6.40 7.60
NRF 161216P00021000 P 12/16/16 21.0 7.20 9.00
NRF 161216P00022000 P 12/16/16 22.0 7.70 10.10
NRF 161216P00023000 P 12/16/16 23.0 8.70 11.00
NRF 161216P00024000 P 12/16/16 24.0 9.00 11.70
NRF 161216P00025000 P 12/16/16 25.0 11.20 13.10
NRF 161216P00026000 P 12/16/16 26.0 11.70 13.70
NRF 161216P00027000 P 12/16/16 27.0 13.90 14.60
NRF 170120C00002000 C 01/20/17 2.0 10.70 11.40
NRF 170120C00003000 C 01/20/17 3.0 7.70 10.60
NRF 170120C00004000 C 01/20/17 4.0 6.70 9.60
NRF 170120C00005000 C 01/20/17 5.0 7.30 8.60
NRF 170120C00006000 C 01/20/17 6.0 5.60 7.60
NRF 170120C00007000 C 01/20/17 7.0 5.20 6.60
NRF 170120C00008000 C 01/20/17 8.0 3.80 5.60
NRF 170120C00009000 C 01/20/17 9.0 2.90 5.50
NRF 170120C00010000 C 01/20/17 10.0 2.80 3.80
NRF 170120C00011000 C 01/20/17 11.0 1.25 3.10
NRF 170120C00012000 C 01/20/17 12.0 0.95 1.45
NRF 170120C00013000 C 01/20/17 13.0 0.60 0.90
NRF 170120C00014000 C 01/20/17 14.0 0.25 0.55
NRF 170120C00015000 C 01/20/17 15.0 0.15 0.20
NRF 170120C00016000 C 01/20/17 16.0 0.00 0.35
NRF 170120C00017000 C 01/20/17 17.0 0.00 0.45
NRF 170120C00018000 C 01/20/17 18.0 0.00 0.40
NRF 170120C00019000 C 01/20/17 19.0 0.00 0.10
NRF 170120C00020000 C 01/20/17 20.0 0.00 0.40
NRF 170120C00021000 C 01/20/17 21.0 0.00 0.40
NRF 170120C00022000 C 01/20/17 22.0 0.00 0.40
NRF 170120C00023000 C 01/20/17 23.0 0.00 0.40
NRF 170120C00024000 C 01/20/17 24.0 0.00 0.40
NRF 170120C00025000 C 01/20/17 25.0 0.00 4.80
NRF 170120C00026000 C 01/20/17 26.0 0.00 0.40
NRF 170120C00027000 C 01/20/17 27.0 0.00 0.40
NRF 170120C00030000 C 01/20/17 30.0 0.00 0.40
NRF 170120P00002000 P 01/20/17 2.0 0.00 0.40
NRF 170120P00003000 P 01/20/17 3.0 0.00 0.45
NRF 170120P00004000 P 01/20/17 4.0 0.00 0.45
NRF 170120P00005000 P 01/20/17 5.0 0.00 0.45
NRF 170120P00006000 P 01/20/17 6.0 0.00 0.45
NRF 170120P00007000 P 01/20/17 7.0 0.00 0.45
NRF 170120P00008000 P 01/20/17 8.0 0.00 0.40
NRF 170120P00009000 P 01/20/17 9.0 0.00 0.40
NRF 170120P00010000 P 01/20/17 10.0 0.15 0.30
NRF 170120P00011000 P 01/20/17 11.0 0.25 0.45
NRF 170120P00012000 P 01/20/17 12.0 0.50 0.75
NRF 170120P00013000 P 01/20/17 13.0 0.95 1.20
NRF 170120P00014000 P 01/20/17 14.0 0.45 2.55
NRF 170120P00015000 P 01/20/17 15.0 2.00 2.75
NRF 170120P00016000 P 01/20/17 16.0 2.35 4.60
NRF 170120P00017000 P 01/20/17 17.0 2.85 5.50
NRF 170120P00018000 P 01/20/17 18.0 5.00 6.40
NRF 170120P00019000 P 01/20/17 19.0 3.90 6.70
NRF 170120P00020000 P 01/20/17 20.0 6.80 7.70
NRF 170120P00021000 P 01/20/17 21.0 5.90 8.70
NRF 170120P00022000 P 01/20/17 22.0 6.90 9.70
NRF 170120P00023000 P 01/20/17 23.0 7.90 10.70
NRF 170120P00024000 P 01/20/17 24.0 9.00 11.70
NRF 170120P00025000 P 01/20/17 25.0 9.90 12.70
NRF 170120P00026000 P 01/20/17 26.0 11.00 13.70
NRF 170120P00027000 P 01/20/17 27.0 12.00 16.50
NRF 170120P00030000 P 01/20/17 30.0 16.80 17.70
NRF 170317C00003000 C 03/17/17 3.0 8.90 10.50
NRF 170317C00004000 C 03/17/17 4.0 6.80 10.90
NRF 170317C00005000 C 03/17/17 5.0 5.70 10.00
NRF 170317C00006000 C 03/17/17 6.0 4.80 8.90
NRF 170317C00007000 C 03/17/17 7.0 3.60 8.00
NRF 170317C00008000 C 03/17/17 8.0 2.75 6.90
NRF 170317C00009000 C 03/17/17 9.0 2.40 6.40
NRF 170317C00010000 C 03/17/17 10.0 1.90 4.60
NRF 170317C00011000 C 03/17/17 11.0 0.15 4.80
NRF 170317C00012000 C 03/17/17 12.0 1.10 1.60
NRF 170317C00013000 C 03/17/17 13.0 0.75 1.05
NRF 170317C00014000 C 03/17/17 14.0 0.40 0.70
NRF 170317C00015000 C 03/17/17 15.0 0.20 0.40
NRF 170317C00016000 C 03/17/17 16.0 0.10 0.35
NRF 170317C00017000 C 03/17/17 17.0 0.00 1.85
NRF 170317C00018000 C 03/17/17 18.0 0.00 4.80
NRF 170317C00019000 C 03/17/17 19.0 0.00 4.80
NRF 170317C00020000 C 03/17/17 20.0 0.00 4.80
NRF 170317C00021000 C 03/17/17 21.0 0.00 4.80
NRF 170317C00022000 C 03/17/17 22.0 0.00 4.80
NRF 170317C00023000 C 03/17/17 23.0 0.00 0.45
NRF 170317C00024000 C 03/17/17 24.0 0.00 4.80
NRF 170317C00025000 C 03/17/17 25.0 0.00 4.80
NRF 170317C00026000 C 03/17/17 26.0 0.00 0.45
NRF 170317C00027000 C 03/17/17 27.0 0.00 0.45
NRF 170317P00003000 P 03/17/17 3.0 0.00 1.40
NRF 170317P00004000 P 03/17/17 4.0 0.00 4.80
NRF 170317P00005000 P 03/17/17 5.0 0.00 4.80
NRF 170317P00006000 P 03/17/17 6.0 0.00 4.80
NRF 170317P00007000 P 03/17/17 7.0 0.00 4.80
NRF 170317P00008000 P 03/17/17 8.0 0.00 1.90
NRF 170317P00009000 P 03/17/17 9.0 0.15 0.35
NRF 170317P00010000 P 03/17/17 10.0 0.25 0.50
NRF 170317P00011000 P 03/17/17 11.0 0.45 0.75
NRF 170317P00012000 P 03/17/17 12.0 0.80 1.10
NRF 170317P00013000 P 03/17/17 13.0 1.30 1.60
NRF 170317P00014000 P 03/17/17 14.0 0.90 2.90
NRF 170317P00015000 P 03/17/17 15.0 1.40 4.00
NRF 170317P00016000 P 03/17/17 16.0 1.50 4.90
NRF 170317P00017000 P 03/17/17 17.0 2.30 5.80
NRF 170317P00018000 P 03/17/17 18.0 3.30 6.90
NRF 170317P00019000 P 03/17/17 19.0 4.30 7.90
NRF 170317P00020000 P 03/17/17 20.0 5.40 9.80
NRF 170317P00021000 P 03/17/17 21.0 6.30 10.00
NRF 170317P00022000 P 03/17/17 22.0 7.30 11.00
NRF 170317P00023000 P 03/17/17 23.0 8.40 11.90
NRF 170317P00024000 P 03/17/17 24.0 9.30 13.00
NRF 170317P00025000 P 03/17/17 25.0 10.30 13.90
NRF 170317P00026000 P 03/17/17 26.0 12.10 15.10
NRF 170317P00027000 P 03/17/17 27.0 13.90 16.20
NRF 180119C00003000 C 01/19/18 3.0 9.30 11.00
NRF 180119C00005000 C 01/19/18 5.0 5.90 10.30
NRF 180119C00008000 C 01/19/18 8.0 2.75 7.30
NRF 180119C00010000 C 01/19/18 10.0 2.40 4.30
NRF 180119C00013000 C 01/19/18 13.0 0.85 2.20
NRF 180119C00015000 C 01/19/18 15.0 0.20 1.45
NRF 180119C00017000 C 01/19/18 17.0 0.10 2.10
NRF 180119C00020000 C 01/19/18 20.0 0.00 4.50
NRF 180119C00022000 C 01/19/18 22.0 0.00 1.00
NRF 180119C00025000 C 01/19/18 25.0 0.00 0.95
NRF 180119C00027000 C 01/19/18 27.0 0.00 0.90
NRF 180119C00030000 C 01/19/18 30.0 0.00 4.80
NRF 180119C00035000 C 01/19/18 35.0 0.00 0.90
NRF 180119P00003000 P 01/19/18 3.0 0.00 0.90
NRF 180119P00005000 P 01/19/18 5.0 0.00 4.70
NRF 180119P00008000 P 01/19/18 8.0 0.20 1.85
NRF 180119P00010000 P 01/19/18 10.0 0.60 1.70
NRF 180119P00013000 P 01/19/18 13.0 1.95 3.20
NRF 180119P00015000 P 01/19/18 15.0 3.30 5.00
NRF 180119P00017000 P 01/19/18 17.0 5.00 6.70
NRF 180119P00020000 P 01/19/18 20.0 7.50 9.40
NRF 180119P00022000 P 01/19/18 22.0 9.50 12.90
NRF 180119P00025000 P 01/19/18 25.0 12.30 16.00
NRF 180119P00027000 P 01/19/18 27.0 14.30 16.20
NRF 180119P00030000 P 01/19/18 30.0 16.40 20.40
NRF 180119P00035000 P 01/19/18 35.0 22.20 24.10

OPRA data is delayed 15 minutes.