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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 141220C00010000 C 12/20/14 10.0 7.20 9.10
NRF 141220C00011000 C 12/20/14 11.0 5.20 8.30
NRF 141220C00012000 C 12/20/14 12.0 4.20 7.30
NRF 141220C00013000 C 12/20/14 13.0 2.40 6.80
NRF 141220C00014000 C 12/20/14 14.0 2.25 4.30
NRF 141220C00015000 C 12/20/14 15.0 2.30 3.00
NRF 141220C00016000 C 12/20/14 16.0 1.40 1.75
NRF 141220C00017000 C 12/20/14 17.0 0.35 0.75
NRF 141220C00018000 C 12/20/14 18.0 0.00 0.05
NRF 141220C00019000 C 12/20/14 19.0 0.00 0.05
NRF 141220C00020000 C 12/20/14 20.0 0.00 0.25
NRF 141220C00021000 C 12/20/14 21.0 0.00 0.25
NRF 141220C00022000 C 12/20/14 22.0 0.00 0.50
NRF 141220C00023000 C 12/20/14 23.0 0.00 0.30
NRF 141220C00024000 C 12/20/14 24.0 0.00 0.50
NRF 141220C00025000 C 12/20/14 25.0 0.00 0.50
NRF 141220P00010000 P 12/20/14 10.0 0.00 0.25
NRF 141220P00011000 P 12/20/14 11.0 0.00 0.25
NRF 141220P00012000 P 12/20/14 12.0 0.00 0.25
NRF 141220P00013000 P 12/20/14 13.0 0.00 0.25
NRF 141220P00014000 P 12/20/14 14.0 0.00 0.25
NRF 141220P00015000 P 12/20/14 15.0 0.00 0.30
NRF 141220P00016000 P 12/20/14 16.0 0.00 0.15
NRF 141220P00017000 P 12/20/14 17.0 0.00 0.05
NRF 141220P00018000 P 12/20/14 18.0 0.25 0.60
NRF 141220P00019000 P 12/20/14 19.0 1.05 1.65
NRF 141220P00020000 P 12/20/14 20.0 0.95 4.80
NRF 141220P00021000 P 12/20/14 21.0 1.30 5.70
NRF 141220P00022000 P 12/20/14 22.0 2.25 6.70
NRF 141220P00023000 P 12/20/14 23.0 3.20 7.70
NRF 141220P00024000 P 12/20/14 24.0 4.60 8.70
NRF 141220P00025000 P 12/20/14 25.0 6.90 8.70
NRF 150117C00010000 C 01/17/15 10.0 7.20 8.20
NRF 150117C00011000 C 01/17/15 11.0 5.00 8.80
NRF 150117C00012000 C 01/17/15 12.0 4.00 7.90
NRF 150117C00013000 C 01/17/15 13.0 4.10 5.40
NRF 150117C00014000 C 01/17/15 14.0 2.30 4.20
NRF 150117C00015000 C 01/17/15 15.0 0.65 3.50
NRF 150117C00016000 C 01/17/15 16.0 1.45 2.00
NRF 150117C00017000 C 01/17/15 17.0 0.70 0.95
NRF 150117C00018000 C 01/17/15 18.0 0.15 0.30
NRF 150117C00019000 C 01/17/15 19.0 0.00 0.20
NRF 150117C00020000 C 01/17/15 20.0 0.00 0.25
NRF 150117C00021000 C 01/17/15 21.0 0.00 0.25
NRF 150117C00022000 C 01/17/15 22.0 0.00 0.25
NRF 150117C00023000 C 01/17/15 23.0 0.00 0.25
NRF 150117C00024000 C 01/17/15 24.0 0.00 0.50
NRF 150117C00025000 C 01/17/15 25.0 0.00 0.30
NRF 150117C00026000 C 01/17/15 26.0 0.00 0.25
NRF 150117P00010000 P 01/17/15 10.0 0.00 0.30
NRF 150117P00011000 P 01/17/15 11.0 0.00 0.50
NRF 150117P00012000 P 01/17/15 12.0 0.00 0.50
NRF 150117P00013000 P 01/17/15 13.0 0.00 0.25
NRF 150117P00014000 P 01/17/15 14.0 0.00 0.25
NRF 150117P00015000 P 01/17/15 15.0 0.00 0.25
NRF 150117P00016000 P 01/17/15 16.0 0.00 0.25
NRF 150117P00017000 P 01/17/15 17.0 0.15 0.40
NRF 150117P00018000 P 01/17/15 18.0 0.55 0.80
NRF 150117P00019000 P 01/17/15 19.0 0.80 2.20
NRF 150117P00020000 P 01/17/15 20.0 2.00 2.80
NRF 150117P00021000 P 01/17/15 21.0 2.95 4.80
NRF 150117P00022000 P 01/17/15 22.0 4.00 5.30
NRF 150117P00023000 P 01/17/15 23.0 3.80 6.80
NRF 150117P00024000 P 01/17/15 24.0 5.60 8.00
NRF 150117P00025000 P 01/17/15 25.0 5.10 9.60
NRF 150117P00026000 P 01/17/15 26.0 7.30 8.80
NRF 150320C00009000 C 03/20/15 9.0 8.20 9.20
NRF 150320C00010000 C 03/20/15 10.0 5.40 9.90
NRF 150320C00011000 C 03/20/15 11.0 4.40 8.90
NRF 150320C00012000 C 03/20/15 12.0 3.70 7.90
NRF 150320C00013000 C 03/20/15 13.0 3.00 6.90
NRF 150320C00014000 C 03/20/15 14.0 2.05 5.30
NRF 150320C00015000 C 03/20/15 15.0 2.30 3.30
NRF 150320C00016000 C 03/20/15 16.0 1.20 2.30
NRF 150320C00017000 C 03/20/15 17.0 0.95 1.20
NRF 150320C00018000 C 03/20/15 18.0 0.35 0.75
NRF 150320C00019000 C 03/20/15 19.0 0.10 0.45
NRF 150320C00020000 C 03/20/15 20.0 0.00 0.30
NRF 150320C00021000 C 03/20/15 21.0 0.00 0.25
NRF 150320C00022000 C 03/20/15 22.0 0.00 0.25
NRF 150320C00023000 C 03/20/15 23.0 0.00 0.80
NRF 150320C00024000 C 03/20/15 24.0 0.00 0.80
NRF 150320C00025000 C 03/20/15 25.0 0.00 0.80
NRF 150320P00009000 P 03/20/15 9.0 0.00 0.25
NRF 150320P00010000 P 03/20/15 10.0 0.00 0.40
NRF 150320P00011000 P 03/20/15 11.0 0.00 0.25
NRF 150320P00012000 P 03/20/15 12.0 0.00 0.25
NRF 150320P00013000 P 03/20/15 13.0 0.05 0.45
NRF 150320P00014000 P 03/20/15 14.0 0.10 0.30
NRF 150320P00015000 P 03/20/15 15.0 0.15 0.40
NRF 150320P00016000 P 03/20/15 16.0 0.25 0.70
NRF 150320P00017000 P 03/20/15 17.0 0.75 0.90
NRF 150320P00018000 P 03/20/15 18.0 1.15 1.45
NRF 150320P00019000 P 03/20/15 19.0 1.65 2.25
NRF 150320P00020000 P 03/20/15 20.0 2.50 3.40
NRF 150320P00021000 P 03/20/15 21.0 2.45 5.50
NRF 150320P00022000 P 03/20/15 22.0 2.55 7.00
NRF 150320P00023000 P 03/20/15 23.0 4.00 8.00
NRF 150320P00024000 P 03/20/15 24.0 5.60 8.60
NRF 150320P00025000 P 03/20/15 25.0 6.40 9.10
NRF 150619C00009000 C 06/19/15 9.0 8.20 9.20
NRF 150619C00010000 C 06/19/15 10.0 5.40 9.20
NRF 150619C00011000 C 06/19/15 11.0 4.40 8.20
NRF 150619C00012000 C 06/19/15 12.0 3.60 7.20
NRF 150619C00013000 C 06/19/15 13.0 2.90 6.90
NRF 150619C00014000 C 06/19/15 14.0 2.55 5.00
NRF 150619C00015000 C 06/19/15 15.0 1.30 3.40
NRF 150619C00016000 C 06/19/15 16.0 1.60 2.75
NRF 150619C00017000 C 06/19/15 17.0 1.00 2.00
NRF 150619C00018000 C 06/19/15 18.0 0.65 0.90
NRF 150619C00019000 C 06/19/15 19.0 0.25 0.70
NRF 150619C00020000 C 06/19/15 20.0 0.05 0.60
NRF 150619C00021000 C 06/19/15 21.0 0.00 0.50
NRF 150619C00022000 C 06/19/15 22.0 0.00 0.50
NRF 150619C00023000 C 06/19/15 23.0 0.00 0.30
NRF 150619C00024000 C 06/19/15 24.0 0.00 0.25
NRF 150619C00025000 C 06/19/15 25.0 0.00 0.25
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 0.05 0.30
NRF 150619P00013000 P 06/19/15 13.0 0.10 0.50
NRF 150619P00014000 P 06/19/15 14.0 0.15 0.60
NRF 150619P00015000 P 06/19/15 15.0 0.30 0.75
NRF 150619P00016000 P 06/19/15 16.0 0.60 1.10
NRF 150619P00017000 P 06/19/15 17.0 1.05 1.40
NRF 150619P00018000 P 06/19/15 18.0 1.70 2.15
NRF 150619P00019000 P 06/19/15 19.0 1.05 4.60
NRF 150619P00020000 P 06/19/15 20.0 2.95 5.60
NRF 150619P00021000 P 06/19/15 21.0 2.80 5.60
NRF 150619P00022000 P 06/19/15 22.0 3.00 7.20
NRF 150619P00023000 P 06/19/15 23.0 4.00 8.20
NRF 150619P00024000 P 06/19/15 24.0 5.00 9.20
NRF 150619P00025000 P 06/19/15 25.0 6.20 9.70
NRF 160115C00005000 C 01/15/16 5.0 11.00 14.40
NRF 160115C00008000 C 01/15/16 8.0 7.20 10.80
NRF 160115C00010000 C 01/15/16 10.0 6.10 8.80
NRF 160115C00013000 C 01/15/16 13.0 3.00 6.90
NRF 160115C00015000 C 01/15/16 15.0 2.15 3.40
NRF 160115C00017000 C 01/15/16 17.0 1.20 1.90
NRF 160115C00020000 C 01/15/16 20.0 0.40 0.75
NRF 160115C00022000 C 01/15/16 22.0 0.00 0.45
NRF 160115C00025000 C 01/15/16 25.0 0.00 0.95
NRF 160115C00030000 C 01/15/16 30.0 0.00 1.65
NRF 160115P00005000 P 01/15/16 5.0 0.00 0.50
NRF 160115P00008000 P 01/15/16 8.0 0.00 0.50
NRF 160115P00010000 P 01/15/16 10.0 0.05 0.50
NRF 160115P00013000 P 01/15/16 13.0 0.35 0.95
NRF 160115P00015000 P 01/15/16 15.0 0.95 1.55
NRF 160115P00017000 P 01/15/16 17.0 1.85 2.65
NRF 160115P00020000 P 01/15/16 20.0 3.80 4.90
NRF 160115P00022000 P 01/15/16 22.0 5.30 7.30
NRF 160115P00025000 P 01/15/16 25.0 6.80 11.00
NRF 160115P00030000 P 01/15/16 30.0 11.60 16.00
NRF 170120C00003000 C 01/20/17 3.0 12.30 17.00
NRF 170120C00005000 C 01/20/17 5.0 10.30 15.00
NRF 170120C00008000 C 01/20/17 8.0 7.30 12.00
NRF 170120C00010000 C 01/20/17 10.0 5.30 10.00
NRF 170120C00013000 C 01/20/17 13.0 2.30 7.00
NRF 170120C00015000 C 01/20/17 15.0 0.50 5.20
NRF 170120C00017000 C 01/20/17 17.0 0.00 5.00
NRF 170120C00020000 C 01/20/17 20.0 0.50 4.10
NRF 170120C00022000 C 01/20/17 22.0 0.00 5.00
NRF 170120C00025000 C 01/20/17 25.0 0.00 5.00
NRF 170120C00027000 C 01/20/17 27.0 0.00 4.90
NRF 170120C00030000 C 01/20/17 30.0 0.00 5.00
NRF 170120C00035000 C 01/20/17 35.0 0.00 5.00
NRF 170120P00003000 P 01/20/17 3.0 0.00 5.00
NRF 170120P00005000 P 01/20/17 5.0 0.00 5.00
NRF 170120P00008000 P 01/20/17 8.0 0.00 5.00
NRF 170120P00010000 P 01/20/17 10.0 0.00 5.00
NRF 170120P00013000 P 01/20/17 13.0 0.00 5.00
NRF 170120P00015000 P 01/20/17 15.0 0.10 5.00
NRF 170120P00017000 P 01/20/17 17.0 1.70 6.00
NRF 170120P00020000 P 01/20/17 20.0 3.70 8.50
NRF 170120P00022000 P 01/20/17 22.0 5.50 10.30
NRF 170120P00025000 P 01/20/17 25.0 8.20 12.90
NRF 170120P00027000 P 01/20/17 27.0 10.90 13.60
NRF 170120P00030000 P 01/20/17 30.0 13.00 17.50
NRF 170120P00035000 P 01/20/17 35.0 17.90 22.50

OPRA data is delayed 15 minutes.