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 May 24 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 160617C00003000 C 06/17/16 3.0 9.00 9.80
NRF 160617C00004000 C 06/17/16 4.0 7.70 8.80
NRF 160617C00005000 C 06/17/16 5.0 7.20 7.80
NRF 160617C00006000 C 06/17/16 6.0 6.30 6.90
NRF 160617C00007000 C 06/17/16 7.0 5.30 5.90
NRF 160617C00008000 C 06/17/16 8.0 4.30 5.00
NRF 160617C00009000 C 06/17/16 9.0 3.30 4.00
NRF 160617C00010000 C 06/17/16 10.0 2.30 2.85
NRF 160617C00011000 C 06/17/16 11.0 1.40 1.90
NRF 160617C00012000 C 06/17/16 12.0 0.80 1.00
NRF 160617C00013000 C 06/17/16 13.0 0.30 0.40
NRF 160617C00014000 C 06/17/16 14.0 0.10 0.15
NRF 160617C00015000 C 06/17/16 15.0 0.05 0.10
NRF 160617C00016000 C 06/17/16 16.0 0.00 0.10
NRF 160617C00017000 C 06/17/16 17.0 0.00 0.25
NRF 160617C00018000 C 06/17/16 18.0 0.00 0.25
NRF 160617C00019000 C 06/17/16 19.0 0.00 0.25
NRF 160617C00020000 C 06/17/16 20.0 0.00 0.25
NRF 160617C00021000 C 06/17/16 21.0 0.00 0.25
NRF 160617C00022000 C 06/17/16 22.0 0.00 0.25
NRF 160617C00023000 C 06/17/16 23.0 0.00 0.20
NRF 160617C00024000 C 06/17/16 24.0 0.00 0.20
NRF 160617C00025000 C 06/17/16 25.0 0.00 0.20
NRF 160617C00026000 C 06/17/16 26.0 0.00 0.20
NRF 160617C00027000 C 06/17/16 27.0 0.00 0.20
NRF 160617C00028000 C 06/17/16 28.0 0.00 0.20
NRF 160617C00029000 C 06/17/16 29.0 0.00 0.20
NRF 160617C00030000 C 06/17/16 30.0 0.00 0.20
NRF 160617P00003000 P 06/17/16 3.0 0.00 0.20
NRF 160617P00004000 P 06/17/16 4.0 0.00 0.20
NRF 160617P00005000 P 06/17/16 5.0 0.00 0.20
NRF 160617P00006000 P 06/17/16 6.0 0.00 0.25
NRF 160617P00007000 P 06/17/16 7.0 0.00 0.25
NRF 160617P00008000 P 06/17/16 8.0 0.00 0.25
NRF 160617P00009000 P 06/17/16 9.0 0.00 0.25
NRF 160617P00010000 P 06/17/16 10.0 0.00 0.25
NRF 160617P00011000 P 06/17/16 11.0 0.00 0.30
NRF 160617P00012000 P 06/17/16 12.0 0.25 0.35
NRF 160617P00013000 P 06/17/16 13.0 0.70 0.85
NRF 160617P00014000 P 06/17/16 14.0 1.35 1.85
NRF 160617P00015000 P 06/17/16 15.0 2.25 2.65
NRF 160617P00016000 P 06/17/16 16.0 3.20 3.80
NRF 160617P00017000 P 06/17/16 17.0 4.20 5.10
NRF 160617P00018000 P 06/17/16 18.0 5.20 5.80
NRF 160617P00019000 P 06/17/16 19.0 6.20 7.10
NRF 160617P00020000 P 06/17/16 20.0 7.20 7.90
NRF 160617P00021000 P 06/17/16 21.0 8.20 9.30
NRF 160617P00022000 P 06/17/16 22.0 9.20 10.10
NRF 160617P00023000 P 06/17/16 23.0 10.20 11.00
NRF 160617P00024000 P 06/17/16 24.0 11.20 12.40
NRF 160617P00025000 P 06/17/16 25.0 12.20 13.00
NRF 160617P00026000 P 06/17/16 26.0 12.70 13.90
NRF 160617P00027000 P 06/17/16 27.0 13.00 15.10
NRF 160617P00028000 P 06/17/16 28.0 13.20 16.10
NRF 160617P00029000 P 06/17/16 29.0 14.70 18.10
NRF 160617P00030000 P 06/17/16 30.0 17.20 18.10
NRF 160715C00004000 C 07/15/16 4.0 8.10 8.90
NRF 160715C00005000 C 07/15/16 5.0 7.00 8.00
NRF 160715C00006000 C 07/15/16 6.0 6.30 6.90
NRF 160715C00007000 C 07/15/16 7.0 5.30 5.90
NRF 160715C00008000 C 07/15/16 8.0 4.30 4.90
NRF 160715C00009000 C 07/15/16 9.0 3.30 3.90
NRF 160715C00010000 C 07/15/16 10.0 2.60 2.95
NRF 160715C00011000 C 07/15/16 11.0 1.60 2.05
NRF 160715C00012000 C 07/15/16 12.0 1.05 1.20
NRF 160715C00013000 C 07/15/16 13.0 0.50 0.70
NRF 160715C00014000 C 07/15/16 14.0 0.20 0.30
NRF 160715C00015000 C 07/15/16 15.0 0.05 0.25
NRF 160715C00016000 C 07/15/16 16.0 0.00 0.30
NRF 160715C00017000 C 07/15/16 17.0 0.00 0.25
NRF 160715C00018000 C 07/15/16 18.0 0.00 0.25
NRF 160715C00019000 C 07/15/16 19.0 0.00 0.25
NRF 160715C00020000 C 07/15/16 20.0 0.00 0.25
NRF 160715C00021000 C 07/15/16 21.0 0.00 0.25
NRF 160715C00022000 C 07/15/16 22.0 0.00 0.25
NRF 160715C00023000 C 07/15/16 23.0 0.00 0.25
NRF 160715C00024000 C 07/15/16 24.0 0.00 0.25
NRF 160715C00025000 C 07/15/16 25.0 0.00 0.25
NRF 160715P00004000 P 07/15/16 4.0 0.00 0.25
NRF 160715P00005000 P 07/15/16 5.0 0.00 0.25
NRF 160715P00006000 P 07/15/16 6.0 0.00 0.25
NRF 160715P00007000 P 07/15/16 7.0 0.00 0.25
NRF 160715P00008000 P 07/15/16 8.0 0.00 0.25
NRF 160715P00009000 P 07/15/16 9.0 0.00 0.30
NRF 160715P00010000 P 07/15/16 10.0 0.05 0.35
NRF 160715P00011000 P 07/15/16 11.0 0.20 0.35
NRF 160715P00012000 P 07/15/16 12.0 0.45 0.65
NRF 160715P00013000 P 07/15/16 13.0 0.90 1.10
NRF 160715P00014000 P 07/15/16 14.0 1.50 2.00
NRF 160715P00015000 P 07/15/16 15.0 2.35 3.00
NRF 160715P00016000 P 07/15/16 16.0 2.80 4.20
NRF 160715P00017000 P 07/15/16 17.0 3.80 5.20
NRF 160715P00018000 P 07/15/16 18.0 4.80 6.20
NRF 160715P00019000 P 07/15/16 19.0 5.60 7.30
NRF 160715P00020000 P 07/15/16 20.0 6.60 8.30
NRF 160715P00021000 P 07/15/16 21.0 8.20 9.30
NRF 160715P00022000 P 07/15/16 22.0 9.20 10.30
NRF 160715P00023000 P 07/15/16 23.0 10.20 11.30
NRF 160715P00024000 P 07/15/16 24.0 11.20 12.10
NRF 160715P00025000 P 07/15/16 25.0 12.20 13.00
NRF 160916C00002000 C 09/16/16 2.0 10.20 10.90
NRF 160916C00003000 C 09/16/16 3.0 8.70 10.40
NRF 160916C00004000 C 09/16/16 4.0 7.70 8.90
NRF 160916C00005000 C 09/16/16 5.0 6.70 7.90
NRF 160916C00006000 C 09/16/16 6.0 5.70 6.90
NRF 160916C00007000 C 09/16/16 7.0 5.30 5.90
NRF 160916C00008000 C 09/16/16 8.0 4.30 5.10
NRF 160916C00009000 C 09/16/16 9.0 3.40 4.00
NRF 160916C00010000 C 09/16/16 10.0 2.55 3.10
NRF 160916C00011000 C 09/16/16 11.0 1.85 2.20
NRF 160916C00012000 C 09/16/16 12.0 1.20 1.50
NRF 160916C00013000 C 09/16/16 13.0 0.80 0.95
NRF 160916C00014000 C 09/16/16 14.0 0.40 0.60
NRF 160916C00015000 C 09/16/16 15.0 0.25 0.35
NRF 160916C00016000 C 09/16/16 16.0 0.10 0.35
NRF 160916C00017000 C 09/16/16 17.0 0.00 0.45
NRF 160916C00018000 C 09/16/16 18.0 0.00 0.40
NRF 160916C00019000 C 09/16/16 19.0 0.00 0.35
NRF 160916C00020000 C 09/16/16 20.0 0.00 0.35
NRF 160916C00021000 C 09/16/16 21.0 0.00 0.35
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 0.35
NRF 160916P00003000 P 09/16/16 3.0 0.00 0.35
NRF 160916P00004000 P 09/16/16 4.0 0.00 0.35
NRF 160916P00005000 P 09/16/16 5.0 0.00 0.35
NRF 160916P00006000 P 09/16/16 6.0 0.00 0.40
NRF 160916P00007000 P 09/16/16 7.0 0.00 0.40
NRF 160916P00008000 P 09/16/16 8.0 0.05 0.45
NRF 160916P00009000 P 09/16/16 9.0 0.20 0.55
NRF 160916P00010000 P 09/16/16 10.0 0.35 0.50
NRF 160916P00011000 P 09/16/16 11.0 0.60 0.75
NRF 160916P00012000 P 09/16/16 12.0 1.00 1.10
NRF 160916P00013000 P 09/16/16 13.0 1.60 1.80
NRF 160916P00014000 P 09/16/16 14.0 2.25 2.45
NRF 160916P00015000 P 09/16/16 15.0 2.85 3.50
NRF 160916P00016000 P 09/16/16 16.0 3.70 4.70
NRF 160916P00017000 P 09/16/16 17.0 4.60 5.60
NRF 160916P00018000 P 09/16/16 18.0 5.60 6.50
NRF 160916P00019000 P 09/16/16 19.0 6.10 7.40
NRF 160916P00020000 P 09/16/16 20.0 7.60 8.30
NRF 160916P00021000 P 09/16/16 21.0 8.00 9.40
NRF 160916P00022000 P 09/16/16 22.0 9.00 10.50
NRF 160916P00023000 P 09/16/16 23.0 10.50 11.30
NRF 160916P00024000 P 09/16/16 24.0 11.20 12.40
NRF 160916P00025000 P 09/16/16 25.0 12.10 13.40
NRF 160916P00026000 P 09/16/16 26.0 13.20 14.50
NRF 160916P00027000 P 09/16/16 27.0 14.50 15.30
NRF 161216C00002000 C 12/16/16 2.0 9.90 10.90
NRF 161216C00003000 C 12/16/16 3.0 8.70 10.60
NRF 161216C00004000 C 12/16/16 4.0 7.70 9.60
NRF 161216C00005000 C 12/16/16 5.0 6.70 8.40
NRF 161216C00006000 C 12/16/16 6.0 5.70 7.40
NRF 161216C00007000 C 12/16/16 7.0 4.90 6.30
NRF 161216C00008000 C 12/16/16 8.0 3.90 5.30
NRF 161216C00009000 C 12/16/16 9.0 3.00 4.50
NRF 161216C00010000 C 12/16/16 10.0 2.25 3.70
NRF 161216C00011000 C 12/16/16 11.0 2.10 2.40
NRF 161216C00012000 C 12/16/16 12.0 1.40 1.80
NRF 161216C00013000 C 12/16/16 13.0 0.95 1.25
NRF 161216C00014000 C 12/16/16 14.0 0.65 0.90
NRF 161216C00015000 C 12/16/16 15.0 0.40 0.65
NRF 161216C00016000 C 12/16/16 16.0 0.25 0.50
NRF 161216C00017000 C 12/16/16 17.0 0.00 0.50
NRF 161216C00018000 C 12/16/16 18.0 0.05 0.65
NRF 161216C00019000 C 12/16/16 19.0 0.00 0.50
NRF 161216C00020000 C 12/16/16 20.0 0.00 0.50
NRF 161216C00021000 C 12/16/16 21.0 0.00 0.50
NRF 161216C00022000 C 12/16/16 22.0 0.00 0.45
NRF 161216C00023000 C 12/16/16 23.0 0.00 0.45
NRF 161216C00024000 C 12/16/16 24.0 0.00 0.45
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 0.45
NRF 161216P00003000 P 12/16/16 3.0 0.00 0.45
NRF 161216P00004000 P 12/16/16 4.0 0.00 0.50
NRF 161216P00005000 P 12/16/16 5.0 0.00 0.50
NRF 161216P00006000 P 12/16/16 6.0 0.05 0.55
NRF 161216P00007000 P 12/16/16 7.0 0.15 0.50
NRF 161216P00008000 P 12/16/16 8.0 0.25 0.75
NRF 161216P00009000 P 12/16/16 9.0 0.45 0.70
NRF 161216P00010000 P 12/16/16 10.0 0.65 0.90
NRF 161216P00011000 P 12/16/16 11.0 1.00 1.25
NRF 161216P00012000 P 12/16/16 12.0 1.50 1.75
NRF 161216P00013000 P 12/16/16 13.0 2.10 2.40
NRF 161216P00014000 P 12/16/16 14.0 2.75 3.10
NRF 161216P00015000 P 12/16/16 15.0 3.40 4.50
NRF 161216P00016000 P 12/16/16 16.0 3.80 5.30
NRF 161216P00017000 P 12/16/16 17.0 4.70 6.10
NRF 161216P00018000 P 12/16/16 18.0 5.40 7.20
NRF 161216P00019000 P 12/16/16 19.0 6.40 8.10
NRF 161216P00020000 P 12/16/16 20.0 7.30 9.00
NRF 161216P00021000 P 12/16/16 21.0 8.30 10.00
NRF 161216P00022000 P 12/16/16 22.0 9.30 11.00
NRF 161216P00023000 P 12/16/16 23.0 10.10 12.00
NRF 161216P00024000 P 12/16/16 24.0 10.70 13.30
NRF 161216P00025000 P 12/16/16 25.0 11.70 14.40
NRF 161216P00026000 P 12/16/16 26.0 12.70 15.40
NRF 161216P00027000 P 12/16/16 27.0 14.40 15.90
NRF 170120C00002000 C 01/20/17 2.0 10.20 10.90
NRF 170120C00003000 C 01/20/17 3.0 8.70 10.40
NRF 170120C00004000 C 01/20/17 4.0 7.70 9.40
NRF 170120C00005000 C 01/20/17 5.0 6.70 8.40
NRF 170120C00006000 C 01/20/17 6.0 5.70 7.40
NRF 170120C00007000 C 01/20/17 7.0 4.90 6.30
NRF 170120C00008000 C 01/20/17 8.0 4.00 5.30
NRF 170120C00009000 C 01/20/17 9.0 3.10 4.50
NRF 170120C00010000 C 01/20/17 10.0 2.75 3.40
NRF 170120C00011000 C 01/20/17 11.0 1.90 2.65
NRF 170120C00012000 C 01/20/17 12.0 1.45 1.90
NRF 170120C00013000 C 01/20/17 13.0 1.20 1.35
NRF 170120C00014000 C 01/20/17 14.0 0.70 1.00
NRF 170120C00015000 C 01/20/17 15.0 0.45 0.75
NRF 170120C00016000 C 01/20/17 16.0 0.30 0.55
NRF 170120C00017000 C 01/20/17 17.0 0.05 0.60
NRF 170120C00018000 C 01/20/17 18.0 0.15 0.50
NRF 170120C00019000 C 01/20/17 19.0 0.05 0.65
NRF 170120C00020000 C 01/20/17 20.0 0.00 0.55
NRF 170120C00021000 C 01/20/17 21.0 0.00 0.50
NRF 170120C00022000 C 01/20/17 22.0 0.00 0.50
NRF 170120C00023000 C 01/20/17 23.0 0.00 0.50
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 0.50
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 0.65
NRF 170120P00007000 P 01/20/17 7.0 0.20 0.70
NRF 170120P00008000 P 01/20/17 8.0 0.35 0.65
NRF 170120P00009000 P 01/20/17 9.0 0.50 0.85
NRF 170120P00010000 P 01/20/17 10.0 0.85 1.00
NRF 170120P00011000 P 01/20/17 11.0 1.10 1.40
NRF 170120P00012000 P 01/20/17 12.0 1.60 1.85
NRF 170120P00013000 P 01/20/17 13.0 2.25 2.45
NRF 170120P00014000 P 01/20/17 14.0 2.70 3.90
NRF 170120P00015000 P 01/20/17 15.0 3.40 4.60
NRF 170120P00016000 P 01/20/17 16.0 3.90 5.40
NRF 170120P00017000 P 01/20/17 17.0 4.80 6.20
NRF 170120P00018000 P 01/20/17 18.0 6.00 7.00
NRF 170120P00019000 P 01/20/17 19.0 6.40 8.20
NRF 170120P00020000 P 01/20/17 20.0 7.50 9.10
NRF 170120P00021000 P 01/20/17 21.0 8.30 10.10
NRF 170120P00022000 P 01/20/17 22.0 9.30 11.00
NRF 170120P00023000 P 01/20/17 23.0 10.10 12.40
NRF 170120P00024000 P 01/20/17 24.0 10.70 13.70
NRF 170120P00025000 P 01/20/17 25.0 11.70 14.70
NRF 170120P00026000 P 01/20/17 26.0 12.70 15.30
NRF 170120P00027000 P 01/20/17 27.0 13.40 16.40
NRF 170120P00030000 P 01/20/17 30.0 17.10 19.00
NRF 180119C00003000 C 01/19/18 3.0 8.90 10.20
NRF 180119C00005000 C 01/19/18 5.0 6.70 8.30
NRF 180119C00008000 C 01/19/18 8.0 4.20 5.20
NRF 180119C00010000 C 01/19/18 10.0 2.50 3.80
NRF 180119C00013000 C 01/19/18 13.0 1.40 2.20
NRF 180119C00015000 C 01/19/18 15.0 0.80 1.65
NRF 180119C00017000 C 01/19/18 17.0 0.55 1.30
NRF 180119C00020000 C 01/19/18 20.0 0.15 0.80
NRF 180119C00022000 C 01/19/18 22.0 0.00 0.75
NRF 180119C00025000 C 01/19/18 25.0 0.05 0.70
NRF 180119C00027000 C 01/19/18 27.0 0.05 0.25
NRF 180119C00030000 C 01/19/18 30.0 0.00 0.60
NRF 180119C00035000 C 01/19/18 35.0 0.00 0.60
NRF 180119P00003000 P 01/19/18 3.0 0.05 0.75
NRF 180119P00005000 P 01/19/18 5.0 0.30 1.05
NRF 180119P00008000 P 01/19/18 8.0 1.05 2.00
NRF 180119P00010000 P 01/19/18 10.0 2.00 2.70
NRF 180119P00013000 P 01/19/18 13.0 3.70 4.70
NRF 180119P00015000 P 01/19/18 15.0 5.10 6.30
NRF 180119P00017000 P 01/19/18 17.0 6.70 8.00
NRF 180119P00020000 P 01/19/18 20.0 9.30 10.60
NRF 180119P00022000 P 01/19/18 22.0 11.10 12.70
NRF 180119P00025000 P 01/19/18 25.0 13.10 16.10
NRF 180119P00027000 P 01/19/18 27.0 15.20 17.60
NRF 180119P00030000 P 01/19/18 30.0 17.30 21.50
NRF 180119P00035000 P 01/19/18 35.0 22.30 26.20

OPRA data is delayed 15 minutes.