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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 160916C00002000 C 09/16/16 2.0 10.60 11.40
NRF 160916C00003000 C 09/16/16 3.0 9.60 10.50
NRF 160916C00004000 C 09/16/16 4.0 8.60 9.50
NRF 160916C00005000 C 09/16/16 5.0 5.70 10.00
NRF 160916C00006000 C 09/16/16 6.0 4.70 9.00
NRF 160916C00007000 C 09/16/16 7.0 3.70 8.00
NRF 160916C00008000 C 09/16/16 8.0 4.70 5.60
NRF 160916C00009000 C 09/16/16 9.0 2.30 4.40
NRF 160916C00010000 C 09/16/16 10.0 2.80 3.50
NRF 160916C00011000 C 09/16/16 11.0 0.95 3.50
NRF 160916C00012000 C 09/16/16 12.0 1.00 1.15
NRF 160916C00013000 C 09/16/16 13.0 0.35 0.60
NRF 160916C00014000 C 09/16/16 14.0 0.05 0.10
NRF 160916C00015000 C 09/16/16 15.0 0.00 0.20
NRF 160916C00016000 C 09/16/16 16.0 0.00 0.30
NRF 160916C00017000 C 09/16/16 17.0 0.00 0.30
NRF 160916C00018000 C 09/16/16 18.0 0.00 0.30
NRF 160916C00019000 C 09/16/16 19.0 0.00 0.30
NRF 160916C00020000 C 09/16/16 20.0 0.00 0.30
NRF 160916C00021000 C 09/16/16 21.0 0.00 0.30
NRF 160916C00022000 C 09/16/16 22.0 0.00 0.30
NRF 160916C00023000 C 09/16/16 23.0 0.00 0.30
NRF 160916C00024000 C 09/16/16 24.0 0.00 0.30
NRF 160916C00025000 C 09/16/16 25.0 0.00 0.30
NRF 160916C00026000 C 09/16/16 26.0 0.00 0.30
NRF 160916C00027000 C 09/16/16 27.0 0.00 0.30
NRF 160916P00002000 P 09/16/16 2.0 0.00 0.30
NRF 160916P00003000 P 09/16/16 3.0 0.00 0.30
NRF 160916P00004000 P 09/16/16 4.0 0.00 0.30
NRF 160916P00005000 P 09/16/16 5.0 0.00 0.30
NRF 160916P00006000 P 09/16/16 6.0 0.00 0.30
NRF 160916P00007000 P 09/16/16 7.0 0.00 0.30
NRF 160916P00008000 P 09/16/16 8.0 0.00 0.30
NRF 160916P00009000 P 09/16/16 9.0 0.00 0.30
NRF 160916P00010000 P 09/16/16 10.0 0.00 0.25
NRF 160916P00011000 P 09/16/16 11.0 0.00 0.35
NRF 160916P00012000 P 09/16/16 12.0 0.05 0.20
NRF 160916P00013000 P 09/16/16 13.0 0.30 0.45
NRF 160916P00014000 P 09/16/16 14.0 0.00 1.55
NRF 160916P00015000 P 09/16/16 15.0 0.30 4.50
NRF 160916P00016000 P 09/16/16 16.0 2.65 5.40
NRF 160916P00017000 P 09/16/16 17.0 2.45 4.20
NRF 160916P00018000 P 09/16/16 18.0 2.75 6.40
NRF 160916P00019000 P 09/16/16 19.0 5.60 6.30
NRF 160916P00020000 P 09/16/16 20.0 6.60 7.30
NRF 160916P00021000 P 09/16/16 21.0 6.20 8.30
NRF 160916P00022000 P 09/16/16 22.0 7.20 9.30
NRF 160916P00023000 P 09/16/16 23.0 9.60 10.30
NRF 160916P00024000 P 09/16/16 24.0 10.60 11.30
NRF 160916P00025000 P 09/16/16 25.0 10.20 12.30
NRF 160916P00026000 P 09/16/16 26.0 11.20 13.30
NRF 160916P00027000 P 09/16/16 27.0 13.60 14.30
NRF 161021C00004000 C 10/21/16 4.0 8.60 9.40
NRF 161021C00005000 C 10/21/16 5.0 7.70 8.50
NRF 161021C00006000 C 10/21/16 6.0 5.10 9.40
NRF 161021C00007000 C 10/21/16 7.0 4.20 8.00
NRF 161021C00008000 C 10/21/16 8.0 2.80 5.60
NRF 161021C00009000 C 10/21/16 9.0 1.70 4.60
NRF 161021C00010000 C 10/21/16 10.0 1.90 5.40
NRF 161021C00011000 C 10/21/16 11.0 1.05 3.60
NRF 161021C00012000 C 10/21/16 12.0 0.95 2.50
NRF 161021C00013000 C 10/21/16 13.0 0.50 0.75
NRF 161021C00014000 C 10/21/16 14.0 0.15 0.35
NRF 161021C00015000 C 10/21/16 15.0 0.00 4.10
NRF 161021C00016000 C 10/21/16 16.0 0.00 0.20
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 0.35
NRF 161021P00007000 P 10/21/16 7.0 0.00 0.35
NRF 161021P00008000 P 10/21/16 8.0 0.00 4.10
NRF 161021P00009000 P 10/21/16 9.0 0.00 0.35
NRF 161021P00010000 P 10/21/16 10.0 0.00 0.35
NRF 161021P00011000 P 10/21/16 11.0 0.05 0.40
NRF 161021P00012000 P 10/21/16 12.0 0.20 0.45
NRF 161021P00013000 P 10/21/16 13.0 0.50 0.80
NRF 161021P00014000 P 10/21/16 14.0 1.10 2.45
NRF 161021P00015000 P 10/21/16 15.0 0.90 3.50
NRF 161021P00016000 P 10/21/16 16.0 1.20 5.00
NRF 161021P00017000 P 10/21/16 17.0 1.95 6.00
NRF 161021P00018000 P 10/21/16 18.0 2.75 7.00
NRF 161021P00019000 P 10/21/16 19.0 5.60 6.40
NRF 161021P00020000 P 10/21/16 20.0 5.10 9.00
NRF 161021P00021000 P 10/21/16 21.0 7.60 8.40
NRF 161021P00022000 P 10/21/16 22.0 8.60 9.40
NRF 161216C00002000 C 12/16/16 2.0 8.70 11.50
NRF 161216C00003000 C 12/16/16 3.0 8.50 12.40
NRF 161216C00004000 C 12/16/16 4.0 8.60 10.10
NRF 161216C00005000 C 12/16/16 5.0 6.60 10.40
NRF 161216C00006000 C 12/16/16 6.0 4.70 7.90
NRF 161216C00007000 C 12/16/16 7.0 3.70 6.90
NRF 161216C00008000 C 12/16/16 8.0 3.20 5.60
NRF 161216C00009000 C 12/16/16 9.0 2.35 4.60
NRF 161216C00010000 C 12/16/16 10.0 1.60 5.00
NRF 161216C00011000 C 12/16/16 11.0 0.80 4.10
NRF 161216C00012000 C 12/16/16 12.0 1.25 2.30
NRF 161216C00013000 C 12/16/16 13.0 0.70 1.00
NRF 161216C00014000 C 12/16/16 14.0 0.30 0.60
NRF 161216C00015000 C 12/16/16 15.0 0.10 0.35
NRF 161216C00016000 C 12/16/16 16.0 0.00 0.30
NRF 161216C00017000 C 12/16/16 17.0 0.00 0.45
NRF 161216C00018000 C 12/16/16 18.0 0.00 0.40
NRF 161216C00019000 C 12/16/16 19.0 0.00 0.40
NRF 161216C00020000 C 12/16/16 20.0 0.00 0.40
NRF 161216C00021000 C 12/16/16 21.0 0.00 0.40
NRF 161216C00022000 C 12/16/16 22.0 0.00 0.40
NRF 161216C00023000 C 12/16/16 23.0 0.00 0.40
NRF 161216C00024000 C 12/16/16 24.0 0.00 0.40
NRF 161216C00025000 C 12/16/16 25.0 0.00 0.40
NRF 161216C00026000 C 12/16/16 26.0 0.00 0.40
NRF 161216C00027000 C 12/16/16 27.0 0.00 0.40
NRF 161216P00002000 P 12/16/16 2.0 0.00 0.40
NRF 161216P00003000 P 12/16/16 3.0 0.00 0.45
NRF 161216P00004000 P 12/16/16 4.0 0.00 0.45
NRF 161216P00005000 P 12/16/16 5.0 0.00 0.45
NRF 161216P00006000 P 12/16/16 6.0 0.00 0.45
NRF 161216P00007000 P 12/16/16 7.0 0.00 0.45
NRF 161216P00008000 P 12/16/16 8.0 0.00 0.50
NRF 161216P00009000 P 12/16/16 9.0 0.00 0.50
NRF 161216P00010000 P 12/16/16 10.0 0.10 0.60
NRF 161216P00011000 P 12/16/16 11.0 0.30 0.50
NRF 161216P00012000 P 12/16/16 12.0 0.50 0.80
NRF 161216P00013000 P 12/16/16 13.0 0.90 1.25
NRF 161216P00014000 P 12/16/16 14.0 1.55 2.80
NRF 161216P00015000 P 12/16/16 15.0 2.15 4.60
NRF 161216P00016000 P 12/16/16 16.0 1.30 5.70
NRF 161216P00017000 P 12/16/16 17.0 2.35 6.70
NRF 161216P00018000 P 12/16/16 18.0 3.10 7.70
NRF 161216P00019000 P 12/16/16 19.0 4.10 8.70
NRF 161216P00020000 P 12/16/16 20.0 6.90 9.80
NRF 161216P00021000 P 12/16/16 21.0 6.90 10.80
NRF 161216P00022000 P 12/16/16 22.0 7.90 11.80
NRF 161216P00023000 P 12/16/16 23.0 8.90 12.80
NRF 161216P00024000 P 12/16/16 24.0 9.30 13.60
NRF 161216P00025000 P 12/16/16 25.0 10.30 14.60
NRF 161216P00026000 P 12/16/16 26.0 11.30 15.60
NRF 161216P00027000 P 12/16/16 27.0 13.90 14.80
NRF 170120C00002000 C 01/20/17 2.0 10.50 11.50
NRF 170120C00003000 C 01/20/17 3.0 7.70 12.00
NRF 170120C00004000 C 01/20/17 4.0 6.70 11.00
NRF 170120C00005000 C 01/20/17 5.0 5.70 10.00
NRF 170120C00006000 C 01/20/17 6.0 5.10 8.60
NRF 170120C00007000 C 01/20/17 7.0 4.10 7.60
NRF 170120C00008000 C 01/20/17 8.0 2.85 7.00
NRF 170120C00009000 C 01/20/17 9.0 1.95 6.00
NRF 170120C00010000 C 01/20/17 10.0 2.65 3.50
NRF 170120C00011000 C 01/20/17 11.0 0.30 4.60
NRF 170120C00012000 C 01/20/17 12.0 0.00 2.70
NRF 170120C00013000 C 01/20/17 13.0 0.80 1.00
NRF 170120C00014000 C 01/20/17 14.0 0.35 0.70
NRF 170120C00015000 C 01/20/17 15.0 0.20 0.35
NRF 170120C00016000 C 01/20/17 16.0 0.05 0.30
NRF 170120C00017000 C 01/20/17 17.0 0.00 0.55
NRF 170120C00018000 C 01/20/17 18.0 0.00 0.50
NRF 170120C00019000 C 01/20/17 19.0 0.00 0.45
NRF 170120C00020000 C 01/20/17 20.0 0.00 0.45
NRF 170120C00021000 C 01/20/17 21.0 0.00 0.45
NRF 170120C00022000 C 01/20/17 22.0 0.00 0.45
NRF 170120C00023000 C 01/20/17 23.0 0.00 0.45
NRF 170120C00024000 C 01/20/17 24.0 0.00 0.45
NRF 170120C00025000 C 01/20/17 25.0 0.00 0.45
NRF 170120C00026000 C 01/20/17 26.0 0.00 0.45
NRF 170120C00027000 C 01/20/17 27.0 0.00 0.45
NRF 170120C00030000 C 01/20/17 30.0 0.00 0.45
NRF 170120P00002000 P 01/20/17 2.0 0.00 0.45
NRF 170120P00003000 P 01/20/17 3.0 0.00 0.50
NRF 170120P00004000 P 01/20/17 4.0 0.00 0.50
NRF 170120P00005000 P 01/20/17 5.0 0.00 0.50
NRF 170120P00006000 P 01/20/17 6.0 0.00 0.50
NRF 170120P00007000 P 01/20/17 7.0 0.00 0.50
NRF 170120P00008000 P 01/20/17 8.0 0.00 0.55
NRF 170120P00009000 P 01/20/17 9.0 0.00 0.60
NRF 170120P00010000 P 01/20/17 10.0 0.20 0.35
NRF 170120P00011000 P 01/20/17 11.0 0.30 0.60
NRF 170120P00012000 P 01/20/17 12.0 0.55 0.85
NRF 170120P00013000 P 01/20/17 13.0 1.00 1.35
NRF 170120P00014000 P 01/20/17 14.0 0.00 2.60
NRF 170120P00015000 P 01/20/17 15.0 0.40 3.60
NRF 170120P00016000 P 01/20/17 16.0 1.90 5.90
NRF 170120P00017000 P 01/20/17 17.0 2.55 6.70
NRF 170120P00018000 P 01/20/17 18.0 3.40 7.80
NRF 170120P00019000 P 01/20/17 19.0 4.90 8.80
NRF 170120P00020000 P 01/20/17 20.0 6.90 9.80
NRF 170120P00021000 P 01/20/17 21.0 6.90 10.80
NRF 170120P00022000 P 01/20/17 22.0 7.00 11.00
NRF 170120P00023000 P 01/20/17 23.0 8.80 12.60
NRF 170120P00024000 P 01/20/17 24.0 9.40 13.60
NRF 170120P00025000 P 01/20/17 25.0 10.50 14.60
NRF 170120P00026000 P 01/20/17 26.0 11.50 15.60
NRF 170120P00027000 P 01/20/17 27.0 12.50 16.60
NRF 170120P00030000 P 01/20/17 30.0 16.90 17.90
NRF 170317C00003000 C 03/17/17 3.0 8.00 12.00
NRF 170317C00004000 C 03/17/17 4.0 6.70 11.00
NRF 170317C00005000 C 03/17/17 5.0 5.70 10.00
NRF 170317C00006000 C 03/17/17 6.0 4.70 9.00
NRF 170317C00007000 C 03/17/17 7.0 3.70 8.00
NRF 170317C00008000 C 03/17/17 8.0 2.85 7.00
NRF 170317C00009000 C 03/17/17 9.0 2.10 6.00
NRF 170317C00010000 C 03/17/17 10.0 1.30 5.50
NRF 170317C00011000 C 03/17/17 11.0 0.50 4.60
NRF 170317C00012000 C 03/17/17 12.0 0.75 2.15
NRF 170317C00013000 C 03/17/17 13.0 0.85 1.30
NRF 170317C00014000 C 03/17/17 14.0 0.45 0.80
NRF 170317C00015000 C 03/17/17 15.0 0.25 0.55
NRF 170317C00016000 C 03/17/17 16.0 0.10 0.60
NRF 170317C00017000 C 03/17/17 17.0 0.00 0.65
NRF 170317C00018000 C 03/17/17 18.0 0.00 0.65
NRF 170317C00019000 C 03/17/17 19.0 0.00 0.60
NRF 170317C00020000 C 03/17/17 20.0 0.00 0.60
NRF 170317C00021000 C 03/17/17 21.0 0.00 0.60
NRF 170317C00022000 C 03/17/17 22.0 0.00 0.55
NRF 170317C00023000 C 03/17/17 23.0 0.00 0.55
NRF 170317C00024000 C 03/17/17 24.0 0.00 0.50
NRF 170317C00025000 C 03/17/17 25.0 0.00 0.50
NRF 170317C00026000 C 03/17/17 26.0 0.00 0.50
NRF 170317C00027000 C 03/17/17 27.0 0.00 0.50
NRF 170317P00003000 P 03/17/17 3.0 0.00 0.65
NRF 170317P00004000 P 03/17/17 4.0 0.00 0.65
NRF 170317P00005000 P 03/17/17 5.0 0.00 0.65
NRF 170317P00006000 P 03/17/17 6.0 0.00 0.65
NRF 170317P00007000 P 03/17/17 7.0 0.00 0.65
NRF 170317P00008000 P 03/17/17 8.0 0.00 0.70
NRF 170317P00009000 P 03/17/17 9.0 0.15 4.50
NRF 170317P00010000 P 03/17/17 10.0 0.30 0.60
NRF 170317P00011000 P 03/17/17 11.0 0.50 0.80
NRF 170317P00012000 P 03/17/17 12.0 0.80 1.40
NRF 170317P00013000 P 03/17/17 13.0 1.35 1.90
NRF 170317P00014000 P 03/17/17 14.0 0.20 3.90
NRF 170317P00015000 P 03/17/17 15.0 1.00 4.60
NRF 170317P00016000 P 03/17/17 16.0 2.30 6.00
NRF 170317P00017000 P 03/17/17 17.0 2.80 7.00
NRF 170317P00018000 P 03/17/17 18.0 4.00 8.00
NRF 170317P00019000 P 03/17/17 19.0 4.90 9.00
NRF 170317P00020000 P 03/17/17 20.0 5.40 10.00
NRF 170317P00021000 P 03/17/17 21.0 6.30 10.00
NRF 170317P00022000 P 03/17/17 22.0 7.60 11.90
NRF 170317P00023000 P 03/17/17 23.0 8.30 12.00
NRF 170317P00024000 P 03/17/17 24.0 9.40 13.90
NRF 170317P00025000 P 03/17/17 25.0 10.30 14.90
NRF 170317P00026000 P 03/17/17 26.0 11.30 15.90
NRF 170317P00027000 P 03/17/17 27.0 14.00 15.50
NRF 180119C00003000 C 01/19/18 3.0 7.70 12.40
NRF 180119C00005000 C 01/19/18 5.0 5.70 10.40
NRF 180119C00008000 C 01/19/18 8.0 2.75 7.40
NRF 180119C00010000 C 01/19/18 10.0 1.35 5.70
NRF 180119C00013000 C 01/19/18 13.0 0.50 2.50
NRF 180119C00015000 C 01/19/18 15.0 0.70 1.00
NRF 180119C00017000 C 01/19/18 17.0 0.05 0.70
NRF 180119C00020000 C 01/19/18 20.0 0.00 1.20
NRF 180119C00022000 C 01/19/18 22.0 0.00 1.15
NRF 180119C00025000 C 01/19/18 25.0 0.00 3.70
NRF 180119C00027000 C 01/19/18 27.0 0.00 0.10
NRF 180119C00030000 C 01/19/18 30.0 0.00 1.00
NRF 180119C00035000 C 01/19/18 35.0 0.00 0.95
NRF 180119P00003000 P 01/19/18 3.0 0.00 1.10
NRF 180119P00005000 P 01/19/18 5.0 0.00 4.50
NRF 180119P00008000 P 01/19/18 8.0 0.00 2.15
NRF 180119P00010000 P 01/19/18 10.0 0.30 4.50
NRF 180119P00013000 P 01/19/18 13.0 2.60 2.90
NRF 180119P00015000 P 01/19/18 15.0 2.15 6.30
NRF 180119P00017000 P 01/19/18 17.0 4.10 6.90
NRF 180119P00020000 P 01/19/18 20.0 7.60 11.00
NRF 180119P00022000 P 01/19/18 22.0 9.50 13.00
NRF 180119P00025000 P 01/19/18 25.0 12.40 14.70
NRF 180119P00027000 P 01/19/18 27.0 14.30 16.70
NRF 180119P00030000 P 01/19/18 30.0 16.30 20.80
NRF 180119P00035000 P 01/19/18 35.0 22.20 24.50

OPRA data is delayed 15 minutes.