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 Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 140419C00007000 C 04/19/14 7.0 7.70 8.30
NRF 140419C00008000 C 04/19/14 8.0 6.70 7.30
NRF 140419C00009000 C 04/19/14 9.0 6.00 6.30
NRF 140419C00010000 C 04/19/14 10.0 5.00 5.30
NRF 140419C00011000 C 04/19/14 11.0 3.50 4.70
NRF 140419C00012000 C 04/19/14 12.0 3.00 3.30
NRF 140419C00013000 C 04/19/14 13.0 1.40 2.30
NRF 140419C00014000 C 04/19/14 14.0 0.80 1.30
NRF 140419C00015000 C 04/19/14 15.0 0.05 0.15
NRF 140419C00016000 C 04/19/14 16.0 0.00 0.05
NRF 140419C00017000 C 04/19/14 17.0 0.00 0.10
NRF 140419C00018000 C 04/19/14 18.0 0.00 0.15
NRF 140419C00019000 C 04/19/14 19.0 0.00 0.25
NRF 140419C00020000 C 04/19/14 20.0 0.00 0.25
NRF 140419C00021000 C 04/19/14 21.0 0.00 0.25
NRF 140419C00022000 C 04/19/14 22.0 0.00 0.25
NRF 140419C00023000 C 04/19/14 23.0 0.00 0.25
NRF 140419P00007000 P 04/19/14 7.0 0.00 0.25
NRF 140419P00008000 P 04/19/14 8.0 0.00 0.25
NRF 140419P00009000 P 04/19/14 9.0 0.00 0.25
NRF 140419P00010000 P 04/19/14 10.0 0.00 0.25
NRF 140419P00011000 P 04/19/14 11.0 0.00 0.25
NRF 140419P00012000 P 04/19/14 12.0 0.00 0.25
NRF 140419P00013000 P 04/19/14 13.0 0.00 0.25
NRF 140419P00014000 P 04/19/14 14.0 0.00 0.10
NRF 140419P00015000 P 04/19/14 15.0 0.00 0.05
NRF 140419P00016000 P 04/19/14 16.0 0.80 1.10
NRF 140419P00017000 P 04/19/14 17.0 1.70 2.15
NRF 140419P00018000 P 04/19/14 18.0 2.70 3.20
NRF 140419P00019000 P 04/19/14 19.0 3.60 4.50
NRF 140419P00020000 P 04/19/14 20.0 4.60 5.50
NRF 140419P00021000 P 04/19/14 21.0 5.70 6.30
NRF 140419P00022000 P 04/19/14 22.0 6.70 7.30
NRF 140419P00023000 P 04/19/14 23.0 7.70 8.40
NRF 140517C00008000 C 05/17/14 8.0 6.80 7.30
NRF 140517C00009000 C 05/17/14 9.0 5.80 6.30
NRF 140517C00010000 C 05/17/14 10.0 4.80 5.30
NRF 140517C00011000 C 05/17/14 11.0 3.80 4.30
NRF 140517C00012000 C 05/17/14 12.0 2.85 3.20
NRF 140517C00013000 C 05/17/14 13.0 1.90 2.25
NRF 140517C00014000 C 05/17/14 14.0 1.15 1.30
NRF 140517C00015000 C 05/17/14 15.0 0.50 0.60
NRF 140517C00016000 C 05/17/14 16.0 0.15 0.20
NRF 140517C00017000 C 05/17/14 17.0 0.00 0.10
NRF 140517C00018000 C 05/17/14 18.0 0.00 0.10
NRF 140517C00019000 C 05/17/14 19.0 0.00 0.10
NRF 140517C00020000 C 05/17/14 20.0 0.00 0.10
NRF 140517C00021000 C 05/17/14 21.0 0.00 0.10
NRF 140517C00022000 C 05/17/14 22.0 0.00 0.10
NRF 140517C00023000 C 05/17/14 23.0 0.00 0.10
NRF 140517C00024000 C 05/17/14 24.0 0.00 0.10
NRF 140517P00008000 P 05/17/14 8.0 0.00 0.10
NRF 140517P00009000 P 05/17/14 9.0 0.00 0.10
NRF 140517P00010000 P 05/17/14 10.0 0.00 0.10
NRF 140517P00011000 P 05/17/14 11.0 0.00 0.10
NRF 140517P00012000 P 05/17/14 12.0 0.00 0.10
NRF 140517P00013000 P 05/17/14 13.0 0.00 0.10
NRF 140517P00014000 P 05/17/14 14.0 0.15 0.25
NRF 140517P00015000 P 05/17/14 15.0 0.50 0.60
NRF 140517P00016000 P 05/17/14 16.0 1.15 1.45
NRF 140517P00017000 P 05/17/14 17.0 2.05 2.45
NRF 140517P00018000 P 05/17/14 18.0 3.00 3.40
NRF 140517P00019000 P 05/17/14 19.0 4.00 4.40
NRF 140517P00020000 P 05/17/14 20.0 5.00 5.40
NRF 140517P00021000 P 05/17/14 21.0 6.00 6.40
NRF 140517P00022000 P 05/17/14 22.0 7.00 7.40
NRF 140517P00023000 P 05/17/14 23.0 8.00 8.50
NRF 140517P00024000 P 05/17/14 24.0 9.00 9.50
NRF 140621C00002000 C 06/21/14 2.0 12.50 13.50
NRF 140621C00003000 C 06/21/14 3.0 11.50 12.50
NRF 140621C00004000 C 06/21/14 4.0 10.50 11.70
NRF 140621C00005000 C 06/21/14 5.0 9.70 10.50
NRF 140621C00006000 C 06/21/14 6.0 8.70 9.60
NRF 140621C00007000 C 06/21/14 7.0 7.70 8.50
NRF 140621C00008000 C 06/21/14 8.0 6.60 7.40
NRF 140621C00009000 C 06/21/14 9.0 6.00 6.40
NRF 140621C00010000 C 06/21/14 10.0 4.50 5.40
NRF 140621C00011000 C 06/21/14 11.0 4.00 4.90
NRF 140621C00012000 C 06/21/14 12.0 2.80 3.30
NRF 140621C00013000 C 06/21/14 13.0 2.05 2.35
NRF 140621C00014000 C 06/21/14 14.0 1.25 1.45
NRF 140621C00015000 C 06/21/14 15.0 0.60 0.75
NRF 140621C00016000 C 06/21/14 16.0 0.20 0.35
NRF 140621C00017000 C 06/21/14 17.0 0.05 0.20
NRF 140621C00018000 C 06/21/14 18.0 0.00 0.25
NRF 140621C00019000 C 06/21/14 19.0 0.00 0.25
NRF 140621C00020000 C 06/21/14 20.0 0.00 0.25
NRF 140621C00021000 C 06/21/14 21.0 0.00 0.25
NRF 140621C00022000 C 06/21/14 22.0 0.00 0.25
NRF 140621P00002000 P 06/21/14 2.0 0.00 0.25
NRF 140621P00003000 P 06/21/14 3.0 0.00 0.25
NRF 140621P00004000 P 06/21/14 4.0 0.00 0.25
NRF 140621P00005000 P 06/21/14 5.0 0.00 0.25
NRF 140621P00006000 P 06/21/14 6.0 0.00 0.25
NRF 140621P00007000 P 06/21/14 7.0 0.00 0.25
NRF 140621P00008000 P 06/21/14 8.0 0.00 0.25
NRF 140621P00009000 P 06/21/14 9.0 0.00 0.25
NRF 140621P00010000 P 06/21/14 10.0 0.00 0.25
NRF 140621P00011000 P 06/21/14 11.0 0.00 0.25
NRF 140621P00012000 P 06/21/14 12.0 0.00 0.15
NRF 140621P00013000 P 06/21/14 13.0 0.10 0.25
NRF 140621P00014000 P 06/21/14 14.0 0.30 0.45
NRF 140621P00015000 P 06/21/14 15.0 0.70 0.90
NRF 140621P00016000 P 06/21/14 16.0 1.35 1.50
NRF 140621P00017000 P 06/21/14 17.0 2.10 2.50
NRF 140621P00018000 P 06/21/14 18.0 3.00 3.50
NRF 140621P00019000 P 06/21/14 19.0 3.90 4.50
NRF 140621P00020000 P 06/21/14 20.0 4.90 5.60
NRF 140621P00021000 P 06/21/14 21.0 5.00 6.60
NRF 140621P00022000 P 06/21/14 22.0 6.70 7.90
NRF 140920C00006000 C 09/20/14 6.0 8.40 9.40
NRF 140920C00007000 C 09/20/14 7.0 7.50 8.50
NRF 140920C00008000 C 09/20/14 8.0 6.50 7.50
NRF 140920C00009000 C 09/20/14 9.0 6.00 6.50
NRF 140920C00010000 C 09/20/14 10.0 5.00 5.40
NRF 140920C00011000 C 09/20/14 11.0 4.00 4.50
NRF 140920C00012000 C 09/20/14 12.0 3.00 3.50
NRF 140920C00013000 C 09/20/14 13.0 2.00 2.70
NRF 140920C00014000 C 09/20/14 14.0 1.50 1.65
NRF 140920C00015000 C 09/20/14 15.0 0.90 1.10
NRF 140920C00016000 C 09/20/14 16.0 0.55 0.70
NRF 140920C00017000 C 09/20/14 17.0 0.25 0.50
NRF 140920C00018000 C 09/20/14 18.0 0.10 0.35
NRF 140920C00019000 C 09/20/14 19.0 0.00 0.30
NRF 140920C00020000 C 09/20/14 20.0 0.00 0.40
NRF 140920C00021000 C 09/20/14 21.0 0.00 0.25
NRF 140920C00022000 C 09/20/14 22.0 0.00 0.30
NRF 140920P00006000 P 09/20/14 6.0 0.00 0.25
NRF 140920P00007000 P 09/20/14 7.0 0.00 0.10
NRF 140920P00008000 P 09/20/14 8.0 0.00 0.25
NRF 140920P00009000 P 09/20/14 9.0 0.00 0.25
NRF 140920P00010000 P 09/20/14 10.0 0.00 0.25
NRF 140920P00011000 P 09/20/14 11.0 0.10 0.25
NRF 140920P00012000 P 09/20/14 12.0 0.20 0.45
NRF 140920P00013000 P 09/20/14 13.0 0.40 0.65
NRF 140920P00014000 P 09/20/14 14.0 0.75 0.90
NRF 140920P00015000 P 09/20/14 15.0 1.25 1.45
NRF 140920P00016000 P 09/20/14 16.0 1.90 2.10
NRF 140920P00017000 P 09/20/14 17.0 2.55 3.20
NRF 140920P00018000 P 09/20/14 18.0 3.40 4.10
NRF 140920P00019000 P 09/20/14 19.0 4.30 5.00
NRF 140920P00020000 P 09/20/14 20.0 5.10 6.10
NRF 140920P00021000 P 09/20/14 21.0 6.00 7.20
NRF 140920P00022000 P 09/20/14 22.0 6.10 8.20
NRF 150117C00003000 C 01/17/15 3.0 11.80 12.40
NRF 150117C00005000 C 01/17/15 5.0 9.80 10.40
NRF 150117C00007000 C 01/17/15 7.0 7.80 8.40
NRF 150117C00010000 C 01/17/15 10.0 5.00 5.40
NRF 150117C00012000 C 01/17/15 12.0 3.00 3.50
NRF 150117C00015000 C 01/17/15 15.0 1.20 1.50
NRF 150117C00017000 C 01/17/15 17.0 0.50 0.75
NRF 150117C00020000 C 01/17/15 20.0 0.05 0.35
NRF 150117C00022000 C 01/17/15 22.0 0.00 0.25
NRF 150117C00025000 C 01/17/15 25.0 0.00 0.15
NRF 150117C00027000 C 01/17/15 27.0 0.00 0.15
NRF 150117C00030000 C 01/17/15 30.0 0.00 0.10
NRF 150117P00003000 P 01/17/15 3.0 0.00 0.20
NRF 150117P00005000 P 01/17/15 5.0 0.00 0.20
NRF 150117P00007000 P 01/17/15 7.0 0.00 0.20
NRF 150117P00010000 P 01/17/15 10.0 0.15 0.40
NRF 150117P00012000 P 01/17/15 12.0 0.50 0.75
NRF 150117P00015000 P 01/17/15 15.0 1.65 2.00
NRF 150117P00017000 P 01/17/15 17.0 2.95 3.60
NRF 150117P00020000 P 01/17/15 20.0 5.50 6.30
NRF 150117P00022000 P 01/17/15 22.0 7.40 8.20
NRF 150117P00025000 P 01/17/15 25.0 10.20 11.00
NRF 150117P00027000 P 01/17/15 27.0 12.20 12.90
NRF 150117P00030000 P 01/17/15 30.0 15.20 16.00
NRF 160115C00003000 C 01/15/16 3.0 11.70 12.70
NRF 160115C00005000 C 01/15/16 5.0 9.70 10.70
NRF 160115C00007000 C 01/15/16 7.0 7.70 8.60
NRF 160115C00010000 C 01/15/16 10.0 5.00 5.60
NRF 160115C00012000 C 01/15/16 12.0 3.20 3.90
NRF 160115C00015000 C 01/15/16 15.0 1.55 2.35
NRF 160115C00017000 C 01/15/16 17.0 1.05 1.70
NRF 160115C00020000 C 01/15/16 20.0 0.40 1.00
NRF 160115C00022000 C 01/15/16 22.0 0.10 0.75
NRF 160115C00025000 C 01/15/16 25.0 0.05 0.55
NRF 160115C00027000 C 01/15/16 27.0 0.00 0.40
NRF 160115C00030000 C 01/15/16 30.0 0.00 0.35
NRF 160115P00003000 P 01/15/16 3.0 0.00 0.20
NRF 160115P00005000 P 01/15/16 5.0 0.05 0.30
NRF 160115P00007000 P 01/15/16 7.0 0.10 0.40
NRF 160115P00010000 P 01/15/16 10.0 0.70 1.10
NRF 160115P00012000 P 01/15/16 12.0 1.30 1.90
NRF 160115P00015000 P 01/15/16 15.0 2.80 3.70
NRF 160115P00017000 P 01/15/16 17.0 4.00 5.10
NRF 160115P00020000 P 01/15/16 20.0 6.30 7.60
NRF 160115P00022000 P 01/15/16 22.0 8.10 9.70
NRF 160115P00025000 P 01/15/16 25.0 10.80 12.80
NRF 160115P00027000 P 01/15/16 27.0 12.70 14.60
NRF 160115P00030000 P 01/15/16 30.0 15.50 17.50

OPRA data is delayed 15 minutes.