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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 161216C00002000 C 12/16/16 2.0 10.70 15.00
NRF 161216C00003000 C 12/16/16 3.0 9.70 14.00
NRF 161216C00004000 C 12/16/16 4.0 8.70 13.00
NRF 161216C00005000 C 12/16/16 5.0 7.70 12.00
NRF 161216C00006000 C 12/16/16 6.0 6.70 11.00
NRF 161216C00007000 C 12/16/16 7.0 5.70 10.00
NRF 161216C00008000 C 12/16/16 8.0 4.70 9.00
NRF 161216C00009000 C 12/16/16 9.0 3.70 8.00
NRF 161216C00010000 C 12/16/16 10.0 3.10 6.90
NRF 161216C00011000 C 12/16/16 11.0 2.35 5.90
NRF 161216C00012000 C 12/16/16 12.0 1.20 4.90
NRF 161216C00013000 C 12/16/16 13.0 0.75 3.50
NRF 161216C00014000 C 12/16/16 14.0 1.05 1.20
NRF 161216C00015000 C 12/16/16 15.0 0.20 0.40
NRF 161216C00016000 C 12/16/16 16.0 0.00 0.25
NRF 161216C00017000 C 12/16/16 17.0 0.00 0.25
NRF 161216C00018000 C 12/16/16 18.0 0.00 1.00
NRF 161216C00019000 C 12/16/16 19.0 0.00 1.55
NRF 161216C00020000 C 12/16/16 20.0 0.00 0.25
NRF 161216C00021000 C 12/16/16 21.0 0.00 1.55
NRF 161216C00022000 C 12/16/16 22.0 0.00 1.55
NRF 161216C00023000 C 12/16/16 23.0 0.00 1.55
NRF 161216C00024000 C 12/16/16 24.0 0.00 1.55
NRF 161216C00025000 C 12/16/16 25.0 0.00 1.55
NRF 161216C00026000 C 12/16/16 26.0 0.00 1.55
NRF 161216C00027000 C 12/16/16 27.0 0.00 1.55
NRF 161216P00002000 P 12/16/16 2.0 0.00 1.55
NRF 161216P00003000 P 12/16/16 3.0 0.00 1.55
NRF 161216P00004000 P 12/16/16 4.0 0.00 1.55
NRF 161216P00005000 P 12/16/16 5.0 0.00 1.55
NRF 161216P00006000 P 12/16/16 6.0 0.00 1.55
NRF 161216P00007000 P 12/16/16 7.0 0.00 1.55
NRF 161216P00008000 P 12/16/16 8.0 0.00 1.55
NRF 161216P00009000 P 12/16/16 9.0 0.00 1.55
NRF 161216P00010000 P 12/16/16 10.0 0.00 1.55
NRF 161216P00011000 P 12/16/16 11.0 0.00 0.25
NRF 161216P00012000 P 12/16/16 12.0 0.00 0.25
NRF 161216P00013000 P 12/16/16 13.0 0.00 0.25
NRF 161216P00014000 P 12/16/16 14.0 0.05 0.15
NRF 161216P00015000 P 12/16/16 15.0 0.20 0.40
NRF 161216P00016000 P 12/16/16 16.0 0.85 1.20
NRF 161216P00017000 P 12/16/16 17.0 0.35 3.50
NRF 161216P00018000 P 12/16/16 18.0 1.55 4.90
NRF 161216P00019000 P 12/16/16 19.0 2.35 5.90
NRF 161216P00020000 P 12/16/16 20.0 2.50 6.90
NRF 161216P00021000 P 12/16/16 21.0 3.50 8.00
NRF 161216P00022000 P 12/16/16 22.0 4.50 9.00
NRF 161216P00023000 P 12/16/16 23.0 5.50 10.00
NRF 161216P00024000 P 12/16/16 24.0 6.50 11.00
NRF 161216P00025000 P 12/16/16 25.0 7.50 12.00
NRF 161216P00026000 P 12/16/16 26.0 8.50 13.00
NRF 161216P00027000 P 12/16/16 27.0 9.50 14.00
NRF 170120C00002000 C 01/20/17 2.0 10.70 15.00
NRF 170120C00003000 C 01/20/17 3.0 9.70 14.00
NRF 170120C00004000 C 01/20/17 4.0 8.70 13.00
NRF 170120C00005000 C 01/20/17 5.0 7.70 12.00
NRF 170120C00006000 C 01/20/17 6.0 6.70 11.00
NRF 170120C00007000 C 01/20/17 7.0 5.70 10.00
NRF 170120C00008000 C 01/20/17 8.0 4.70 9.00
NRF 170120C00009000 C 01/20/17 9.0 3.70 8.00
NRF 170120C00010000 C 01/20/17 10.0 3.10 7.00
NRF 170120C00011000 C 01/20/17 11.0 1.80 6.00
NRF 170120C00012000 C 01/20/17 12.0 1.60 3.30
NRF 170120C00013000 C 01/20/17 13.0 2.00 2.30
NRF 170120C00014000 C 01/20/17 14.0 1.10 1.40
NRF 170120C00015000 C 01/20/17 15.0 0.55 0.65
NRF 170120C00016000 C 01/20/17 16.0 0.15 0.30
NRF 170120C00017000 C 01/20/17 17.0 0.00 0.25
NRF 170120C00018000 C 01/20/17 18.0 0.00 0.25
NRF 170120C00019000 C 01/20/17 19.0 0.00 1.55
NRF 170120C00020000 C 01/20/17 20.0 0.00 1.55
NRF 170120C00021000 C 01/20/17 21.0 0.00 1.55
NRF 170120C00022000 C 01/20/17 22.0 0.00 1.55
NRF 170120C00023000 C 01/20/17 23.0 0.00 1.55
NRF 170120C00024000 C 01/20/17 24.0 0.00 1.55
NRF 170120C00025000 C 01/20/17 25.0 0.00 1.55
NRF 170120C00026000 C 01/20/17 26.0 0.00 1.55
NRF 170120C00027000 C 01/20/17 27.0 0.00 1.55
NRF 170120C00030000 C 01/20/17 30.0 0.00 1.55
NRF 170120P00002000 P 01/20/17 2.0 0.00 1.55
NRF 170120P00003000 P 01/20/17 3.0 0.00 1.55
NRF 170120P00004000 P 01/20/17 4.0 0.00 1.55
NRF 170120P00005000 P 01/20/17 5.0 0.00 1.55
NRF 170120P00006000 P 01/20/17 6.0 0.00 1.55
NRF 170120P00007000 P 01/20/17 7.0 0.00 1.55
NRF 170120P00008000 P 01/20/17 8.0 0.00 0.15
NRF 170120P00009000 P 01/20/17 9.0 0.00 0.25
NRF 170120P00010000 P 01/20/17 10.0 0.00 0.05
NRF 170120P00011000 P 01/20/17 11.0 0.00 0.25
NRF 170120P00012000 P 01/20/17 12.0 0.00 0.25
NRF 170120P00013000 P 01/20/17 13.0 0.10 0.20
NRF 170120P00014000 P 01/20/17 14.0 0.20 0.30
NRF 170120P00015000 P 01/20/17 15.0 0.50 0.60
NRF 170120P00016000 P 01/20/17 16.0 1.10 1.25
NRF 170120P00017000 P 01/20/17 17.0 1.65 2.25
NRF 170120P00018000 P 01/20/17 18.0 0.50 4.90
NRF 170120P00019000 P 01/20/17 19.0 1.50 5.90
NRF 170120P00020000 P 01/20/17 20.0 2.70 6.90
NRF 170120P00021000 P 01/20/17 21.0 3.50 8.00
NRF 170120P00022000 P 01/20/17 22.0 4.50 9.00
NRF 170120P00023000 P 01/20/17 23.0 5.50 10.00
NRF 170120P00024000 P 01/20/17 24.0 6.50 11.00
NRF 170120P00025000 P 01/20/17 25.0 7.50 12.00
NRF 170120P00026000 P 01/20/17 26.0 8.50 13.00
NRF 170120P00027000 P 01/20/17 27.0 9.50 14.00
NRF 170120P00030000 P 01/20/17 30.0 12.50 17.00
NRF 170317C00003000 C 03/17/17 3.0 9.70 14.00
NRF 170317C00004000 C 03/17/17 4.0 8.70 13.00
NRF 170317C00005000 C 03/17/17 5.0 7.70 12.00
NRF 170317C00006000 C 03/17/17 6.0 6.70 11.00
NRF 170317C00007000 C 03/17/17 7.0 5.70 10.00
NRF 170317C00008000 C 03/17/17 8.0 4.70 9.00
NRF 170317C00009000 C 03/17/17 9.0 3.80 8.00
NRF 170317C00010000 C 03/17/17 10.0 2.80 7.00
NRF 170317C00011000 C 03/17/17 11.0 1.80 6.00
NRF 170317C00012000 C 03/17/17 12.0 3.00 3.40
NRF 170317C00013000 C 03/17/17 13.0 2.15 2.40
NRF 170317C00014000 C 03/17/17 14.0 1.35 1.70
NRF 170317C00015000 C 03/17/17 15.0 0.80 1.05
NRF 170317C00016000 C 03/17/17 16.0 0.35 0.60
NRF 170317C00017000 C 03/17/17 17.0 0.15 0.25
NRF 170317C00018000 C 03/17/17 18.0 0.00 0.25
NRF 170317C00019000 C 03/17/17 19.0 0.00 0.25
NRF 170317C00020000 C 03/17/17 20.0 0.00 0.25
NRF 170317C00021000 C 03/17/17 21.0 0.00 0.25
NRF 170317C00022000 C 03/17/17 22.0 0.00 1.70
NRF 170317C00023000 C 03/17/17 23.0 0.00 1.70
NRF 170317C00024000 C 03/17/17 24.0 0.00 1.70
NRF 170317C00025000 C 03/17/17 25.0 0.00 1.70
NRF 170317C00026000 C 03/17/17 26.0 0.00 1.70
NRF 170317C00027000 C 03/17/17 27.0 0.00 1.70
NRF 170317P00003000 P 03/17/17 3.0 0.00 1.70
NRF 170317P00004000 P 03/17/17 4.0 0.00 1.70
NRF 170317P00005000 P 03/17/17 5.0 0.00 1.70
NRF 170317P00006000 P 03/17/17 6.0 0.00 0.25
NRF 170317P00007000 P 03/17/17 7.0 0.00 0.25
NRF 170317P00008000 P 03/17/17 8.0 0.00 0.25
NRF 170317P00009000 P 03/17/17 9.0 0.05 0.25
NRF 170317P00010000 P 03/17/17 10.0 0.05 0.25
NRF 170317P00011000 P 03/17/17 11.0 0.10 0.30
NRF 170317P00012000 P 03/17/17 12.0 0.15 0.30
NRF 170317P00013000 P 03/17/17 13.0 0.30 0.45
NRF 170317P00014000 P 03/17/17 14.0 0.55 0.75
NRF 170317P00015000 P 03/17/17 15.0 0.95 1.20
NRF 170317P00016000 P 03/17/17 16.0 1.55 1.80
NRF 170317P00017000 P 03/17/17 17.0 2.30 2.60
NRF 170317P00018000 P 03/17/17 18.0 3.00 3.60
NRF 170317P00019000 P 03/17/17 19.0 1.90 6.00
NRF 170317P00020000 P 03/17/17 20.0 2.90 7.00
NRF 170317P00021000 P 03/17/17 21.0 3.90 8.00
NRF 170317P00022000 P 03/17/17 22.0 4.90 9.00
NRF 170317P00023000 P 03/17/17 23.0 5.90 10.00
NRF 170317P00024000 P 03/17/17 24.0 6.90 11.00
NRF 170317P00025000 P 03/17/17 25.0 7.90 12.00
NRF 170317P00026000 P 03/17/17 26.0 9.00 13.50
NRF 170317P00027000 P 03/17/17 27.0 10.00 14.50
NRF 170616C00005000 C 06/16/17 5.0 7.80 12.00
NRF 170616C00006000 C 06/16/17 6.0 6.70 11.00
NRF 170616C00007000 C 06/16/17 7.0 5.70 10.00
NRF 170616C00008000 C 06/16/17 8.0 4.70 9.00
NRF 170616C00009000 C 06/16/17 9.0 3.80 8.00
NRF 170616C00010000 C 06/16/17 10.0 2.80 7.00
NRF 170616C00011000 C 06/16/17 11.0 1.90 6.00
NRF 170616C00012000 C 06/16/17 12.0 3.00 3.40
NRF 170616C00013000 C 06/16/17 13.0 2.25 2.60
NRF 170616C00014000 C 06/16/17 14.0 1.50 1.85
NRF 170616C00015000 C 06/16/17 15.0 0.95 1.25
NRF 170616C00016000 C 06/16/17 16.0 0.55 0.85
NRF 170616C00017000 C 06/16/17 17.0 0.30 0.50
NRF 170616C00018000 C 06/16/17 18.0 0.15 0.35
NRF 170616C00019000 C 06/16/17 19.0 0.00 0.25
NRF 170616C00020000 C 06/16/17 20.0 0.00 0.25
NRF 170616C00021000 C 06/16/17 21.0 0.00 0.25
NRF 170616C00022000 C 06/16/17 22.0 0.00 0.25
NRF 170616C00023000 C 06/16/17 23.0 0.00 0.25
NRF 170616P00005000 P 06/16/17 5.0 0.00 0.25
NRF 170616P00006000 P 06/16/17 6.0 0.00 0.25
NRF 170616P00007000 P 06/16/17 7.0 0.05 0.25
NRF 170616P00008000 P 06/16/17 8.0 0.05 0.25
NRF 170616P00009000 P 06/16/17 9.0 0.10 0.30
NRF 170616P00010000 P 06/16/17 10.0 0.15 0.35
NRF 170616P00011000 P 06/16/17 11.0 0.20 0.40
NRF 170616P00012000 P 06/16/17 12.0 0.35 0.60
NRF 170616P00013000 P 06/16/17 13.0 0.60 0.80
NRF 170616P00014000 P 06/16/17 14.0 0.90 1.20
NRF 170616P00015000 P 06/16/17 15.0 1.40 1.65
NRF 170616P00016000 P 06/16/17 16.0 2.00 2.30
NRF 170616P00017000 P 06/16/17 17.0 2.70 3.10
NRF 170616P00018000 P 06/16/17 18.0 3.50 3.90
NRF 170616P00019000 P 06/16/17 19.0 4.20 4.90
NRF 170616P00020000 P 06/16/17 20.0 3.30 7.70
NRF 170616P00021000 P 06/16/17 21.0 4.30 8.60
NRF 170616P00022000 P 06/16/17 22.0 5.30 9.70
NRF 170616P00023000 P 06/16/17 23.0 6.30 10.60
NRF 180119C00003000 C 01/19/18 3.0 9.70 14.30
NRF 180119C00005000 C 01/19/18 5.0 7.80 12.30
NRF 180119C00008000 C 01/19/18 8.0 4.70 9.30
NRF 180119C00010000 C 01/19/18 10.0 3.50 7.60
NRF 180119C00013000 C 01/19/18 13.0 2.35 2.75
NRF 180119C00015000 C 01/19/18 15.0 1.25 1.50
NRF 180119C00017000 C 01/19/18 17.0 0.55 0.90
NRF 180119C00020000 C 01/19/18 20.0 0.05 0.40
NRF 180119C00022000 C 01/19/18 22.0 0.00 0.25
NRF 180119C00025000 C 01/19/18 25.0 0.00 0.25
NRF 180119C00027000 C 01/19/18 27.0 0.00 0.10
NRF 180119C00030000 C 01/19/18 30.0 0.00 3.60
NRF 180119C00035000 C 01/19/18 35.0 0.00 3.60
NRF 180119P00003000 P 01/19/18 3.0 0.00 0.25
NRF 180119P00005000 P 01/19/18 5.0 0.00 0.25
NRF 180119P00008000 P 01/19/18 8.0 0.30 0.40
NRF 180119P00010000 P 01/19/18 10.0 0.35 0.65
NRF 180119P00013000 P 01/19/18 13.0 1.20 1.45
NRF 180119P00015000 P 01/19/18 15.0 2.05 2.50
NRF 180119P00017000 P 01/19/18 17.0 3.40 3.90
NRF 180119P00020000 P 01/19/18 20.0 5.90 6.40
NRF 180119P00022000 P 01/19/18 22.0 6.30 10.50
NRF 180119P00025000 P 01/19/18 25.0 9.10 13.20
NRF 180119P00027000 P 01/19/18 27.0 10.90 15.30
NRF 180119P00030000 P 01/19/18 30.0 13.90 18.10
NRF 180119P00035000 P 01/19/18 35.0 18.70 23.00

OPRA data is delayed 15 minutes.