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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRF 150717C00009000 C 07/17/15 9.0 6.20 7.30
NRF 150717C00010000 C 07/17/15 10.0 5.20 6.30
NRF 150717C00011000 C 07/17/15 11.0 4.20 5.30
NRF 150717C00012000 C 07/17/15 12.0 3.20 4.30
NRF 150717C00013000 C 07/17/15 13.0 2.50 3.20
NRF 150717C00014000 C 07/17/15 14.0 1.55 2.10
NRF 150717C00015000 C 07/17/15 15.0 0.65 1.20
NRF 150717C00016000 C 07/17/15 16.0 0.10 0.25
NRF 150717C00017000 C 07/17/15 17.0 0.00 0.20
NRF 150717C00018000 C 07/17/15 18.0 0.00 0.10
NRF 150717C00019000 C 07/17/15 19.0 0.00 0.15
NRF 150717C00020000 C 07/17/15 20.0 0.00 0.15
NRF 150717C00021000 C 07/17/15 21.0 0.00 0.15
NRF 150717C00022000 C 07/17/15 22.0 0.00 0.15
NRF 150717C00023000 C 07/17/15 23.0 0.00 0.15
NRF 150717C00024000 C 07/17/15 24.0 0.00 0.15
NRF 150717C00025000 C 07/17/15 25.0 0.00 0.10
NRF 150717C00026000 C 07/17/15 26.0 0.00 0.15
NRF 150717C00027000 C 07/17/15 27.0 0.00 0.15
NRF 150717P00009000 P 07/17/15 9.0 0.00 0.15
NRF 150717P00010000 P 07/17/15 10.0 0.00 0.15
NRF 150717P00011000 P 07/17/15 11.0 0.00 0.15
NRF 150717P00012000 P 07/17/15 12.0 0.00 0.15
NRF 150717P00013000 P 07/17/15 13.0 0.00 0.15
NRF 150717P00014000 P 07/17/15 14.0 0.00 0.15
NRF 150717P00015000 P 07/17/15 15.0 0.00 0.20
NRF 150717P00016000 P 07/17/15 16.0 0.35 0.45
NRF 150717P00017000 P 07/17/15 17.0 1.00 1.50
NRF 150717P00018000 P 07/17/15 18.0 2.00 2.45
NRF 150717P00019000 P 07/17/15 19.0 2.85 3.90
NRF 150717P00020000 P 07/17/15 20.0 3.70 4.90
NRF 150717P00021000 P 07/17/15 21.0 4.60 5.90
NRF 150717P00022000 P 07/17/15 22.0 5.60 6.80
NRF 150717P00023000 P 07/17/15 23.0 6.60 7.80
NRF 150717P00024000 P 07/17/15 24.0 7.60 8.90
NRF 150717P00025000 P 07/17/15 25.0 8.60 9.90
NRF 150717P00026000 P 07/17/15 26.0 9.60 10.90
NRF 150717P00027000 P 07/17/15 27.0 10.70 11.90
NRF 150821C00008000 C 08/21/15 8.0 7.30 8.40
NRF 150821C00009000 C 08/21/15 9.0 6.20 7.40
NRF 150821C00010000 C 08/21/15 10.0 5.20 6.40
NRF 150821C00011000 C 08/21/15 11.0 2.50 7.00
NRF 150821C00012000 C 08/21/15 12.0 3.20 4.40
NRF 150821C00013000 C 08/21/15 13.0 2.45 3.30
NRF 150821C00014000 C 08/21/15 14.0 1.60 2.15
NRF 150821C00015000 C 08/21/15 15.0 0.85 1.30
NRF 150821C00016000 C 08/21/15 16.0 0.20 0.50
NRF 150821C00017000 C 08/21/15 17.0 0.00 0.40
NRF 150821C00018000 C 08/21/15 18.0 0.00 0.25
NRF 150821C00019000 C 08/21/15 19.0 0.00 0.25
NRF 150821C00020000 C 08/21/15 20.0 0.00 0.25
NRF 150821C00021000 C 08/21/15 21.0 0.00 0.25
NRF 150821C00022000 C 08/21/15 22.0 0.00 0.25
NRF 150821C00023000 C 08/21/15 23.0 0.00 0.25
NRF 150821C00024000 C 08/21/15 24.0 0.00 0.35
NRF 150821C00025000 C 08/21/15 25.0 0.00 0.35
NRF 150821C00026000 C 08/21/15 26.0 0.00 0.25
NRF 150821C00027000 C 08/21/15 27.0 0.00 0.35
NRF 150821C00028000 C 08/21/15 28.0 0.00 0.35
NRF 150821C00029000 C 08/21/15 29.0 0.00 0.35
NRF 150821C00030000 C 08/21/15 30.0 0.00 0.35
NRF 150821C00031000 C 08/21/15 31.0 0.00 0.35
NRF 150821C00032000 C 08/21/15 32.0 0.00 0.35
NRF 150821C00033000 C 08/21/15 33.0 0.00 0.35
NRF 150821C00034000 C 08/21/15 34.0 0.00 0.35
NRF 150821C00035000 C 08/21/15 35.0 0.00 0.30
NRF 150821P00008000 P 08/21/15 8.0 0.00 0.30
NRF 150821P00009000 P 08/21/15 9.0 0.00 0.30
NRF 150821P00010000 P 08/21/15 10.0 0.00 0.30
NRF 150821P00011000 P 08/21/15 11.0 0.00 0.45
NRF 150821P00012000 P 08/21/15 12.0 0.00 0.35
NRF 150821P00013000 P 08/21/15 13.0 0.00 0.25
NRF 150821P00014000 P 08/21/15 14.0 0.00 0.25
NRF 150821P00015000 P 08/21/15 15.0 0.15 0.55
NRF 150821P00016000 P 08/21/15 16.0 0.60 1.05
NRF 150821P00017000 P 08/21/15 17.0 1.40 1.90
NRF 150821P00018000 P 08/21/15 18.0 2.30 2.95
NRF 150821P00019000 P 08/21/15 19.0 3.10 4.20
NRF 150821P00020000 P 08/21/15 20.0 4.00 5.20
NRF 150821P00021000 P 08/21/15 21.0 3.30 7.70
NRF 150821P00022000 P 08/21/15 22.0 6.00 7.30
NRF 150821P00023000 P 08/21/15 23.0 6.90 8.20
NRF 150821P00024000 P 08/21/15 24.0 7.90 9.20
NRF 150821P00025000 P 08/21/15 25.0 8.90 10.20
NRF 150821P00026000 P 08/21/15 26.0 9.90 11.20
NRF 150821P00027000 P 08/21/15 27.0 10.90 12.20
NRF 150821P00028000 P 08/21/15 28.0 11.90 13.20
NRF 150821P00029000 P 08/21/15 29.0 12.90 14.20
NRF 150821P00030000 P 08/21/15 30.0 13.90 15.20
NRF 150821P00031000 P 08/21/15 31.0 14.90 16.20
NRF 150821P00032000 P 08/21/15 32.0 15.90 17.20
NRF 150821P00033000 P 08/21/15 33.0 16.90 18.20
NRF 150821P00034000 P 08/21/15 34.0 17.90 19.20
NRF 150821P00035000 P 08/21/15 35.0 19.00 20.20
NRF 150918C00009000 C 09/18/15 9.0 5.00 9.10
NRF 150918C00010000 C 09/18/15 10.0 5.20 6.40
NRF 150918C00011000 C 09/18/15 11.0 4.20 5.40
NRF 150918C00012000 C 09/18/15 12.0 3.30 4.40
NRF 150918C00013000 C 09/18/15 13.0 2.35 3.40
NRF 150918C00014000 C 09/18/15 14.0 1.60 2.20
NRF 150918C00015000 C 09/18/15 15.0 0.90 1.35
NRF 150918C00016000 C 09/18/15 16.0 0.25 0.60
NRF 150918C00017000 C 09/18/15 17.0 0.05 0.50
NRF 150918C00018000 C 09/18/15 18.0 0.05 0.20
NRF 150918C00019000 C 09/18/15 19.0 0.00 0.25
NRF 150918C00020000 C 09/18/15 20.0 0.00 0.15
NRF 150918C00021000 C 09/18/15 21.0 0.00 0.30
NRF 150918C00022000 C 09/18/15 22.0 0.00 0.05
NRF 150918C00023000 C 09/18/15 23.0 0.00 0.20
NRF 150918C00024000 C 09/18/15 24.0 0.00 0.20
NRF 150918C00025000 C 09/18/15 25.0 0.00 0.20
NRF 150918C00026000 C 09/18/15 26.0 0.00 0.30
NRF 150918P00009000 P 09/18/15 9.0 0.00 0.25
NRF 150918P00010000 P 09/18/15 10.0 0.00 0.25
NRF 150918P00011000 P 09/18/15 11.0 0.00 0.20
NRF 150918P00012000 P 09/18/15 12.0 0.00 0.20
NRF 150918P00013000 P 09/18/15 13.0 0.00 0.25
NRF 150918P00014000 P 09/18/15 14.0 0.00 0.40
NRF 150918P00015000 P 09/18/15 15.0 0.25 0.55
NRF 150918P00016000 P 09/18/15 16.0 0.70 1.10
NRF 150918P00017000 P 09/18/15 17.0 1.40 1.95
NRF 150918P00018000 P 09/18/15 18.0 2.35 2.95
NRF 150918P00019000 P 09/18/15 19.0 3.00 4.20
NRF 150918P00020000 P 09/18/15 20.0 4.00 5.10
NRF 150918P00021000 P 09/18/15 21.0 4.20 6.80
NRF 150918P00022000 P 09/18/15 22.0 4.30 8.80
NRF 150918P00023000 P 09/18/15 23.0 6.10 8.90
NRF 150918P00024000 P 09/18/15 24.0 8.00 9.20
NRF 150918P00025000 P 09/18/15 25.0 7.40 11.80
NRF 150918P00026000 P 09/18/15 26.0 10.00 11.20
NRF 151218C00009000 C 12/18/15 9.0 5.00 9.10
NRF 151218C00010000 C 12/18/15 10.0 4.00 8.10
NRF 151218C00011000 C 12/18/15 11.0 3.50 6.30
NRF 151218C00012000 C 12/18/15 12.0 3.20 4.40
NRF 151218C00013000 C 12/18/15 13.0 1.45 3.40
NRF 151218C00014000 C 12/18/15 14.0 1.70 2.40
NRF 151218C00015000 C 12/18/15 15.0 1.05 1.65
NRF 151218C00016000 C 12/18/15 16.0 0.50 1.15
NRF 151218C00017000 C 12/18/15 17.0 0.20 0.65
NRF 151218C00018000 C 12/18/15 18.0 0.15 0.25
NRF 151218C00019000 C 12/18/15 19.0 0.05 0.25
NRF 151218C00020000 C 12/18/15 20.0 0.05 0.30
NRF 151218C00021000 C 12/18/15 21.0 0.00 0.30
NRF 151218C00022000 C 12/18/15 22.0 0.00 0.25
NRF 151218C00023000 C 12/18/15 23.0 0.00 0.30
NRF 151218C00024000 C 12/18/15 24.0 0.00 0.35
NRF 151218C00025000 C 12/18/15 25.0 0.00 0.30
NRF 151218C00026000 C 12/18/15 26.0 0.00 0.30
NRF 151218C00027000 C 12/18/15 27.0 0.00 0.35
NRF 151218P00009000 P 12/18/15 9.0 0.00 0.45
NRF 151218P00010000 P 12/18/15 10.0 0.05 0.35
NRF 151218P00011000 P 12/18/15 11.0 0.00 0.40
NRF 151218P00012000 P 12/18/15 12.0 0.05 0.45
NRF 151218P00013000 P 12/18/15 13.0 0.25 0.75
NRF 151218P00014000 P 12/18/15 14.0 0.35 0.85
NRF 151218P00015000 P 12/18/15 15.0 0.80 1.40
NRF 151218P00016000 P 12/18/15 16.0 1.30 1.80
NRF 151218P00017000 P 12/18/15 17.0 2.00 2.55
NRF 151218P00018000 P 12/18/15 18.0 2.75 3.60
NRF 151218P00019000 P 12/18/15 19.0 2.95 4.70
NRF 151218P00020000 P 12/18/15 20.0 3.50 6.30
NRF 151218P00021000 P 12/18/15 21.0 3.80 8.00
NRF 151218P00022000 P 12/18/15 22.0 4.70 9.00
NRF 151218P00023000 P 12/18/15 23.0 5.70 10.00
NRF 151218P00024000 P 12/18/15 24.0 6.70 11.00
NRF 151218P00025000 P 12/18/15 25.0 7.70 12.00
NRF 151218P00026000 P 12/18/15 26.0 8.70 13.00
NRF 151218P00027000 P 12/18/15 27.0 9.70 14.00
NRF 160115C00005000 C 01/15/16 5.0 10.30 11.40
NRF 160115C00008000 C 01/15/16 8.0 7.20 8.40
NRF 160115C00009000 C 01/15/16 9.0 6.30 7.40
NRF 160115C00010000 C 01/15/16 10.0 5.30 6.40
NRF 160115C00011000 C 01/15/16 11.0 3.60 6.20
NRF 160115C00012000 C 01/15/16 12.0 2.00 6.10
NRF 160115C00013000 C 01/15/16 13.0 2.55 3.40
NRF 160115C00014000 C 01/15/16 14.0 1.95 2.35
NRF 160115C00015000 C 01/15/16 15.0 1.10 1.65
NRF 160115C00016000 C 01/15/16 16.0 0.60 1.15
NRF 160115C00017000 C 01/15/16 17.0 0.40 0.80
NRF 160115C00018000 C 01/15/16 18.0 0.05 0.65
NRF 160115C00019000 C 01/15/16 19.0 0.00 0.25
NRF 160115C00020000 C 01/15/16 20.0 0.00 0.25
NRF 160115C00021000 C 01/15/16 21.0 0.00 0.35
NRF 160115C00022000 C 01/15/16 22.0 0.00 0.30
NRF 160115C00023000 C 01/15/16 23.0 0.00 0.60
NRF 160115C00024000 C 01/15/16 24.0 0.00 0.55
NRF 160115C00025000 C 01/15/16 25.0 0.00 0.25
NRF 160115C00026000 C 01/15/16 26.0 0.00 0.60
NRF 160115C00027000 C 01/15/16 27.0 0.00 0.55
NRF 160115C00028000 C 01/15/16 28.0 0.00 0.25
NRF 160115C00029000 C 01/15/16 29.0 0.00 0.25
NRF 160115C00030000 C 01/15/16 30.0 0.00 0.25
NRF 160115P00005000 P 01/15/16 5.0 0.00 0.35
NRF 160115P00008000 P 01/15/16 8.0 0.00 0.35
NRF 160115P00009000 P 01/15/16 9.0 0.00 0.35
NRF 160115P00010000 P 01/15/16 10.0 0.00 0.40
NRF 160115P00011000 P 01/15/16 11.0 0.00 0.55
NRF 160115P00012000 P 01/15/16 12.0 0.05 0.40
NRF 160115P00013000 P 01/15/16 13.0 0.25 0.75
NRF 160115P00014000 P 01/15/16 14.0 0.50 0.85
NRF 160115P00015000 P 01/15/16 15.0 0.90 1.50
NRF 160115P00016000 P 01/15/16 16.0 1.40 2.05
NRF 160115P00017000 P 01/15/16 17.0 2.10 2.75
NRF 160115P00018000 P 01/15/16 18.0 2.75 3.70
NRF 160115P00019000 P 01/15/16 19.0 1.90 6.00
NRF 160115P00020000 P 01/15/16 20.0 4.50 5.70
NRF 160115P00021000 P 01/15/16 21.0 4.00 8.00
NRF 160115P00022000 P 01/15/16 22.0 6.30 7.70
NRF 160115P00023000 P 01/15/16 23.0 5.70 10.00
NRF 160115P00024000 P 01/15/16 24.0 6.70 11.00
NRF 160115P00025000 P 01/15/16 25.0 7.70 12.00
NRF 160115P00026000 P 01/15/16 26.0 8.70 13.00
NRF 160115P00027000 P 01/15/16 27.0 9.70 14.00
NRF 160115P00028000 P 01/15/16 28.0 12.30 13.60
NRF 160115P00029000 P 01/15/16 29.0 13.30 14.60
NRF 160115P00030000 P 01/15/16 30.0 14.30 15.60
NRF 170120C00003000 C 01/20/17 3.0 11.00 15.20
NRF 170120C00005000 C 01/20/17 5.0 8.40 13.00
NRF 170120C00008000 C 01/20/17 8.0 6.00 10.20
NRF 170120C00010000 C 01/20/17 10.0 4.00 8.20
NRF 170120C00013000 C 01/20/17 13.0 1.60 3.90
NRF 170120C00015000 C 01/20/17 15.0 1.35 2.10
NRF 170120C00017000 C 01/20/17 17.0 0.60 1.35
NRF 170120C00020000 C 01/20/17 20.0 0.35 0.70
NRF 170120C00022000 C 01/20/17 22.0 0.00 0.70
NRF 170120C00025000 C 01/20/17 25.0 0.00 0.45
NRF 170120C00027000 C 01/20/17 27.0 0.00 0.95
NRF 170120C00030000 C 01/20/17 30.0 0.00 0.55
NRF 170120C00035000 C 01/20/17 35.0 0.00 0.90
NRF 170120P00003000 P 01/20/17 3.0 0.00 0.20
NRF 170120P00005000 P 01/20/17 5.0 0.20 0.40
NRF 170120P00008000 P 01/20/17 8.0 0.25 1.35
NRF 170120P00010000 P 01/20/17 10.0 0.50 1.10
NRF 170120P00013000 P 01/20/17 13.0 1.35 2.35
NRF 170120P00015000 P 01/20/17 15.0 2.35 3.50
NRF 170120P00017000 P 01/20/17 17.0 3.60 4.80
NRF 170120P00020000 P 01/20/17 20.0 6.00 7.40
NRF 170120P00022000 P 01/20/17 22.0 7.90 9.20
NRF 170120P00025000 P 01/20/17 25.0 10.60 12.10
NRF 170120P00027000 P 01/20/17 27.0 12.70 14.10
NRF 170120P00030000 P 01/20/17 30.0 14.10 18.50
NRF 170120P00035000 P 01/20/17 35.0 19.00 23.50

OPRA data is delayed 15 minutes.