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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 150417C00011000 C 04/17/15 11.0 6.70 7.60
NRF 150417C00012000 C 04/17/15 12.0 5.40 6.70
NRF 150417C00013000 C 04/17/15 13.0 4.40 5.70
NRF 150417C00014000 C 04/17/15 14.0 3.50 4.50
NRF 150417C00015000 C 04/17/15 15.0 2.75 3.50
NRF 150417C00016000 C 04/17/15 16.0 1.80 2.40
NRF 150417C00017000 C 04/17/15 17.0 1.05 1.25
NRF 150417C00018000 C 04/17/15 18.0 0.35 0.45
NRF 150417C00019000 C 04/17/15 19.0 0.00 0.15
NRF 150417C00020000 C 04/17/15 20.0 0.00 0.15
NRF 150417C00021000 C 04/17/15 21.0 0.00 0.10
NRF 150417C00022000 C 04/17/15 22.0 0.00 0.10
NRF 150417C00023000 C 04/17/15 23.0 0.00 0.30
NRF 150417C00024000 C 04/17/15 24.0 0.00 0.30
NRF 150417C00025000 C 04/17/15 25.0 0.00 0.10
NRF 150417C00026000 C 04/17/15 26.0 0.00 0.30
NRF 150417C00027000 C 04/17/15 27.0 0.00 0.10
NRF 150417P00011000 P 04/17/15 11.0 0.00 0.10
NRF 150417P00012000 P 04/17/15 12.0 0.00 0.10
NRF 150417P00013000 P 04/17/15 13.0 0.00 0.10
NRF 150417P00014000 P 04/17/15 14.0 0.00 0.10
NRF 150417P00015000 P 04/17/15 15.0 0.00 0.10
NRF 150417P00016000 P 04/17/15 16.0 0.00 0.10
NRF 150417P00017000 P 04/17/15 17.0 0.00 0.15
NRF 150417P00018000 P 04/17/15 18.0 0.25 0.35
NRF 150417P00019000 P 04/17/15 19.0 0.90 1.10
NRF 150417P00020000 P 04/17/15 20.0 1.65 2.25
NRF 150417P00021000 P 04/17/15 21.0 2.65 3.50
NRF 150417P00022000 P 04/17/15 22.0 3.40 4.50
NRF 150417P00023000 P 04/17/15 23.0 4.40 5.60
NRF 150417P00024000 P 04/17/15 24.0 5.30 6.60
NRF 150417P00025000 P 04/17/15 25.0 6.30 7.60
NRF 150417P00026000 P 04/17/15 26.0 5.60 10.00
NRF 150417P00027000 P 04/17/15 27.0 8.30 9.30
NRF 150515C00010000 C 05/15/15 10.0 7.70 8.70
NRF 150515C00011000 C 05/15/15 11.0 6.50 7.60
NRF 150515C00012000 C 05/15/15 12.0 5.40 6.70
NRF 150515C00013000 C 05/15/15 13.0 4.50 5.60
NRF 150515C00014000 C 05/15/15 14.0 3.50 4.60
NRF 150515C00015000 C 05/15/15 15.0 2.80 3.70
NRF 150515C00016000 C 05/15/15 16.0 1.85 2.45
NRF 150515C00017000 C 05/15/15 17.0 1.15 1.35
NRF 150515C00018000 C 05/15/15 18.0 0.50 0.65
NRF 150515C00019000 C 05/15/15 19.0 0.15 0.25
NRF 150515C00020000 C 05/15/15 20.0 0.00 0.20
NRF 150515C00021000 C 05/15/15 21.0 0.00 0.15
NRF 150515C00022000 C 05/15/15 22.0 0.00 0.25
NRF 150515C00023000 C 05/15/15 23.0 0.00 0.25
NRF 150515C00024000 C 05/15/15 24.0 0.00 0.25
NRF 150515C00025000 C 05/15/15 25.0 0.00 0.30
NRF 150515C00026000 C 05/15/15 26.0 0.00 0.25
NRF 150515C00027000 C 05/15/15 27.0 0.00 0.30
NRF 150515C00028000 C 05/15/15 28.0 0.00 0.10
NRF 150515P00010000 P 05/15/15 10.0 0.00 0.15
NRF 150515P00011000 P 05/15/15 11.0 0.00 0.30
NRF 150515P00012000 P 05/15/15 12.0 0.00 0.25
NRF 150515P00013000 P 05/15/15 13.0 0.00 0.20
NRF 150515P00014000 P 05/15/15 14.0 0.00 0.20
NRF 150515P00015000 P 05/15/15 15.0 0.00 0.15
NRF 150515P00016000 P 05/15/15 16.0 0.05 0.25
NRF 150515P00017000 P 05/15/15 17.0 0.25 0.35
NRF 150515P00018000 P 05/15/15 18.0 0.65 0.80
NRF 150515P00019000 P 05/15/15 19.0 1.35 1.55
NRF 150515P00020000 P 05/15/15 20.0 2.05 2.50
NRF 150515P00021000 P 05/15/15 21.0 2.85 3.90
NRF 150515P00022000 P 05/15/15 22.0 3.70 4.90
NRF 150515P00023000 P 05/15/15 23.0 4.70 5.90
NRF 150515P00024000 P 05/15/15 24.0 5.70 6.90
NRF 150515P00025000 P 05/15/15 25.0 6.70 7.90
NRF 150515P00026000 P 05/15/15 26.0 7.70 8.90
NRF 150515P00027000 P 05/15/15 27.0 8.70 9.90
NRF 150515P00028000 P 05/15/15 28.0 9.70 10.70
NRF 150619C00009000 C 06/19/15 9.0 8.90 9.50
NRF 150619C00010000 C 06/19/15 10.0 7.30 8.80
NRF 150619C00011000 C 06/19/15 11.0 6.40 7.60
NRF 150619C00012000 C 06/19/15 12.0 5.40 6.60
NRF 150619C00013000 C 06/19/15 13.0 4.40 5.70
NRF 150619C00014000 C 06/19/15 14.0 3.50 4.60
NRF 150619C00015000 C 06/19/15 15.0 2.75 3.70
NRF 150619C00016000 C 06/19/15 16.0 2.05 2.55
NRF 150619C00017000 C 06/19/15 17.0 1.20 1.40
NRF 150619C00018000 C 06/19/15 18.0 0.60 0.70
NRF 150619C00019000 C 06/19/15 19.0 0.25 0.35
NRF 150619C00020000 C 06/19/15 20.0 0.10 0.15
NRF 150619C00021000 C 06/19/15 21.0 0.00 0.20
NRF 150619C00022000 C 06/19/15 22.0 0.00 0.20
NRF 150619C00023000 C 06/19/15 23.0 0.00 0.20
NRF 150619C00024000 C 06/19/15 24.0 0.00 0.15
NRF 150619C00025000 C 06/19/15 25.0 0.00 0.20
NRF 150619P00009000 P 06/19/15 9.0 0.00 0.15
NRF 150619P00010000 P 06/19/15 10.0 0.00 0.15
NRF 150619P00011000 P 06/19/15 11.0 0.00 0.25
NRF 150619P00012000 P 06/19/15 12.0 0.00 0.15
NRF 150619P00013000 P 06/19/15 13.0 0.00 0.15
NRF 150619P00014000 P 06/19/15 14.0 0.00 0.15
NRF 150619P00015000 P 06/19/15 15.0 0.05 0.20
NRF 150619P00016000 P 06/19/15 16.0 0.15 0.30
NRF 150619P00017000 P 06/19/15 17.0 0.35 0.50
NRF 150619P00018000 P 06/19/15 18.0 0.80 0.90
NRF 150619P00019000 P 06/19/15 19.0 1.45 1.65
NRF 150619P00020000 P 06/19/15 20.0 2.30 2.55
NRF 150619P00021000 P 06/19/15 21.0 2.75 3.90
NRF 150619P00022000 P 06/19/15 22.0 3.70 4.90
NRF 150619P00023000 P 06/19/15 23.0 4.60 5.70
NRF 150619P00024000 P 06/19/15 24.0 5.60 6.90
NRF 150619P00025000 P 06/19/15 25.0 6.70 7.60
NRF 150918C00009000 C 09/18/15 9.0 8.90 9.70
NRF 150918C00010000 C 09/18/15 10.0 7.30 9.30
NRF 150918C00011000 C 09/18/15 11.0 6.40 7.70
NRF 150918C00012000 C 09/18/15 12.0 5.40 6.70
NRF 150918C00013000 C 09/18/15 13.0 4.80 5.70
NRF 150918C00014000 C 09/18/15 14.0 3.50 4.70
NRF 150918C00015000 C 09/18/15 15.0 2.80 3.90
NRF 150918C00016000 C 09/18/15 16.0 2.10 2.35
NRF 150918C00017000 C 09/18/15 17.0 1.35 1.55
NRF 150918C00018000 C 09/18/15 18.0 0.80 1.00
NRF 150918C00019000 C 09/18/15 19.0 0.45 0.65
NRF 150918C00020000 C 09/18/15 20.0 0.25 0.45
NRF 150918C00021000 C 09/18/15 21.0 0.15 0.30
NRF 150918C00022000 C 09/18/15 22.0 0.10 0.25
NRF 150918C00023000 C 09/18/15 23.0 0.05 0.25
NRF 150918C00024000 C 09/18/15 24.0 0.00 0.25
NRF 150918C00025000 C 09/18/15 25.0 0.00 0.25
NRF 150918C00026000 C 09/18/15 26.0 0.00 0.25
NRF 150918P00009000 P 09/18/15 9.0 0.00 0.20
NRF 150918P00010000 P 09/18/15 10.0 0.00 0.25
NRF 150918P00011000 P 09/18/15 11.0 0.00 0.25
NRF 150918P00012000 P 09/18/15 12.0 0.00 0.25
NRF 150918P00013000 P 09/18/15 13.0 0.05 0.25
NRF 150918P00014000 P 09/18/15 14.0 0.15 0.30
NRF 150918P00015000 P 09/18/15 15.0 0.25 0.45
NRF 150918P00016000 P 09/18/15 16.0 0.50 0.65
NRF 150918P00017000 P 09/18/15 17.0 0.85 1.05
NRF 150918P00018000 P 09/18/15 18.0 1.40 1.60
NRF 150918P00019000 P 09/18/15 19.0 2.05 2.30
NRF 150918P00020000 P 09/18/15 20.0 2.85 3.10
NRF 150918P00021000 P 09/18/15 21.0 3.70 4.00
NRF 150918P00022000 P 09/18/15 22.0 4.60 5.00
NRF 150918P00023000 P 09/18/15 23.0 5.10 6.40
NRF 150918P00024000 P 09/18/15 24.0 6.00 7.30
NRF 150918P00025000 P 09/18/15 25.0 7.00 8.30
NRF 150918P00026000 P 09/18/15 26.0 7.90 9.20
NRF 160115C00005000 C 01/15/16 5.0 12.80 13.70
NRF 160115C00008000 C 01/15/16 8.0 8.90 11.20
NRF 160115C00010000 C 01/15/16 10.0 7.00 9.10
NRF 160115C00013000 C 01/15/16 13.0 4.50 5.60
NRF 160115C00015000 C 01/15/16 15.0 3.10 3.70
NRF 160115C00017000 C 01/15/16 17.0 1.55 1.75
NRF 160115C00020000 C 01/15/16 20.0 0.45 0.60
NRF 160115C00022000 C 01/15/16 22.0 0.20 0.40
NRF 160115C00025000 C 01/15/16 25.0 0.05 0.25
NRF 160115C00030000 C 01/15/16 30.0 0.00 0.25
NRF 160115P00005000 P 01/15/16 5.0 0.00 0.30
NRF 160115P00008000 P 01/15/16 8.0 0.00 0.25
NRF 160115P00010000 P 01/15/16 10.0 0.05 0.25
NRF 160115P00013000 P 01/15/16 13.0 0.25 0.45
NRF 160115P00015000 P 01/15/16 15.0 0.60 0.80
NRF 160115P00017000 P 01/15/16 17.0 1.40 1.60
NRF 160115P00020000 P 01/15/16 20.0 3.40 3.70
NRF 160115P00022000 P 01/15/16 22.0 5.10 5.40
NRF 160115P00025000 P 01/15/16 25.0 7.50 8.60
NRF 160115P00030000 P 01/15/16 30.0 12.40 13.60
NRF 170120C00003000 C 01/20/17 3.0 14.70 15.90
NRF 170120C00005000 C 01/20/17 5.0 11.00 15.50
NRF 170120C00008000 C 01/20/17 8.0 8.00 12.50
NRF 170120C00010000 C 01/20/17 10.0 6.00 10.50
NRF 170120C00013000 C 01/20/17 13.0 4.00 6.10
NRF 170120C00015000 C 01/20/17 15.0 3.10 3.40
NRF 170120C00017000 C 01/20/17 17.0 1.75 2.20
NRF 170120C00020000 C 01/20/17 20.0 1.00 1.25
NRF 170120C00022000 C 01/20/17 22.0 0.50 0.90
NRF 170120C00025000 C 01/20/17 25.0 0.25 0.65
NRF 170120C00027000 C 01/20/17 27.0 0.15 0.50
NRF 170120C00030000 C 01/20/17 30.0 0.10 0.40
NRF 170120C00035000 C 01/20/17 35.0 0.00 0.30
NRF 170120P00003000 P 01/20/17 3.0 0.00 0.25
NRF 170120P00005000 P 01/20/17 5.0 0.00 0.25
NRF 170120P00008000 P 01/20/17 8.0 0.15 0.45
NRF 170120P00010000 P 01/20/17 10.0 0.35 0.75
NRF 170120P00013000 P 01/20/17 13.0 1.05 1.50
NRF 170120P00015000 P 01/20/17 15.0 1.80 2.30
NRF 170120P00017000 P 01/20/17 17.0 2.95 3.50
NRF 170120P00020000 P 01/20/17 20.0 5.20 5.70
NRF 170120P00022000 P 01/20/17 22.0 6.90 7.40
NRF 170120P00025000 P 01/20/17 25.0 9.60 10.00
NRF 170120P00027000 P 01/20/17 27.0 11.50 11.90
NRF 170120P00030000 P 01/20/17 30.0 12.30 15.00
NRF 170120P00035000 P 01/20/17 35.0 17.10 20.00

OPRA data is delayed 15 minutes.