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 (2014-12-05)Premium Content

Nustar Energy Lp (NS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 141220C00030000 C 12/20/14 30.0 24.70 28.50
NS 141220C00035000 C 12/20/14 35.0 19.70 23.80
NS 141220C00040000 C 12/20/14 40.0 14.80 18.10
NS 141220C00045000 C 12/20/14 45.0 9.70 13.50
NS 141220C00050000 C 12/20/14 50.0 4.80 7.90
NS 141220C00055000 C 12/20/14 55.0 1.30 2.40
NS 141220C00060000 C 12/20/14 60.0 0.00 0.05
NS 141220C00065000 C 12/20/14 65.0 0.00 0.05
NS 141220C00070000 C 12/20/14 70.0 0.00 0.10
NS 141220C00075000 C 12/20/14 75.0 0.00 0.15
NS 141220C00080000 C 12/20/14 80.0 0.00 0.15
NS 141220C00085000 C 12/20/14 85.0 0.00 0.15
NS 141220C00090000 C 12/20/14 90.0 0.00 0.15
NS 141220P00030000 P 12/20/14 30.0 0.00 0.15
NS 141220P00035000 P 12/20/14 35.0 0.00 0.15
NS 141220P00040000 P 12/20/14 40.0 0.00 0.15
NS 141220P00045000 P 12/20/14 45.0 0.00 0.15
NS 141220P00050000 P 12/20/14 50.0 0.00 0.05
NS 141220P00055000 P 12/20/14 55.0 0.00 0.05
NS 141220P00060000 P 12/20/14 60.0 2.55 4.50
NS 141220P00065000 P 12/20/14 65.0 7.50 9.50
NS 141220P00070000 P 12/20/14 70.0 11.40 14.60
NS 141220P00075000 P 12/20/14 75.0 16.40 19.90
NS 141220P00080000 P 12/20/14 80.0 20.60 24.60
NS 141220P00085000 P 12/20/14 85.0 25.70 29.60
NS 141220P00090000 P 12/20/14 90.0 31.30 34.90
NS 150117C00025000 C 01/17/15 25.0 29.70 33.10
NS 150117C00030000 C 01/17/15 30.0 24.90 28.80
NS 150117C00035000 C 01/17/15 35.0 19.80 23.80
NS 150117C00040000 C 01/17/15 40.0 14.80 18.60
NS 150117C00045000 C 01/17/15 45.0 9.90 13.60
NS 150117C00050000 C 01/17/15 50.0 5.20 8.00
NS 150117C00055000 C 01/17/15 55.0 2.00 3.70
NS 150117C00060000 C 01/17/15 60.0 0.90 1.20
NS 150117C00065000 C 01/17/15 65.0 0.00 0.50
NS 150117C00070000 C 01/17/15 70.0 0.00 0.25
NS 150117C00075000 C 01/17/15 75.0 0.00 0.25
NS 150117C00080000 C 01/17/15 80.0 0.00 0.20
NS 150117C00085000 C 01/17/15 85.0 0.00 0.20
NS 150117C00090000 C 01/17/15 90.0 0.00 0.20
NS 150117P00025000 P 01/17/15 25.0 0.00 0.15
NS 150117P00030000 P 01/17/15 30.0 0.00 0.15
NS 150117P00035000 P 01/17/15 35.0 0.00 0.20
NS 150117P00040000 P 01/17/15 40.0 0.00 0.25
NS 150117P00045000 P 01/17/15 45.0 0.00 0.30
NS 150117P00050000 P 01/17/15 50.0 0.40 0.60
NS 150117P00055000 P 01/17/15 55.0 1.25 1.60
NS 150117P00060000 P 01/17/15 60.0 3.30 4.80
NS 150117P00065000 P 01/17/15 65.0 6.60 9.40
NS 150117P00070000 P 01/17/15 70.0 11.50 14.70
NS 150117P00075000 P 01/17/15 75.0 16.50 19.80
NS 150117P00080000 P 01/17/15 80.0 21.50 24.60
NS 150117P00085000 P 01/17/15 85.0 25.90 29.50
NS 150117P00090000 P 01/17/15 90.0 31.30 34.90
NS 150320C00035000 C 03/20/15 35.0 19.80 23.50
NS 150320C00040000 C 03/20/15 40.0 14.70 18.40
NS 150320C00045000 C 03/20/15 45.0 10.20 12.90
NS 150320C00050000 C 03/20/15 50.0 5.70 9.40
NS 150320C00055000 C 03/20/15 55.0 2.30 5.20
NS 150320C00060000 C 03/20/15 60.0 0.80 2.95
NS 150320C00065000 C 03/20/15 65.0 0.00 1.65
NS 150320C00070000 C 03/20/15 70.0 0.00 0.95
NS 150320C00075000 C 03/20/15 75.0 0.00 0.65
NS 150320C00080000 C 03/20/15 80.0 0.00 0.45
NS 150320C00085000 C 03/20/15 85.0 0.00 0.35
NS 150320C00090000 C 03/20/15 90.0 0.00 0.30
NS 150320C00095000 C 03/20/15 95.0 0.00 0.25
NS 150320C00100000 C 03/20/15 100.0 0.00 0.25
NS 150320P00035000 P 03/20/15 35.0 0.00 0.35
NS 150320P00040000 P 03/20/15 40.0 0.00 0.60
NS 150320P00045000 P 03/20/15 45.0 0.70 1.15
NS 150320P00050000 P 03/20/15 50.0 0.00 2.25
NS 150320P00055000 P 03/20/15 55.0 3.10 4.30
NS 150320P00060000 P 03/20/15 60.0 4.50 7.30
NS 150320P00065000 P 03/20/15 65.0 8.50 11.50
NS 150320P00070000 P 03/20/15 70.0 13.00 16.20
NS 150320P00075000 P 03/20/15 75.0 17.70 21.20
NS 150320P00080000 P 03/20/15 80.0 22.20 26.30
NS 150320P00085000 P 03/20/15 85.0 27.40 31.20
NS 150320P00090000 P 03/20/15 90.0 31.80 35.80
NS 150320P00095000 P 03/20/15 95.0 36.90 41.00
NS 150320P00100000 P 03/20/15 100.0 41.70 45.90
NS 150619C00030000 C 06/19/15 30.0 24.70 28.60
NS 150619C00035000 C 06/19/15 35.0 19.70 23.60
NS 150619C00040000 C 06/19/15 40.0 15.00 18.70
NS 150619C00045000 C 06/19/15 45.0 10.50 14.00
NS 150619C00050000 C 06/19/15 50.0 6.20 10.00
NS 150619C00055000 C 06/19/15 55.0 3.00 6.80
NS 150619C00060000 C 06/19/15 60.0 0.80 4.90
NS 150619C00065000 C 06/19/15 65.0 0.00 3.20
NS 150619C00070000 C 06/19/15 70.0 0.00 1.75
NS 150619C00075000 C 06/19/15 75.0 0.00 4.80
NS 150619C00080000 C 06/19/15 80.0 0.00 4.40
NS 150619C00085000 C 06/19/15 85.0 0.00 4.50
NS 150619C00090000 C 06/19/15 90.0 0.00 4.50
NS 150619P00030000 P 06/19/15 30.0 0.00 3.30
NS 150619P00035000 P 06/19/15 35.0 0.00 3.80
NS 150619P00040000 P 06/19/15 40.0 0.00 1.75
NS 150619P00045000 P 06/19/15 45.0 0.00 2.85
NS 150619P00050000 P 06/19/15 50.0 0.80 5.00
NS 150619P00055000 P 06/19/15 55.0 3.10 5.90
NS 150619P00060000 P 06/19/15 60.0 6.30 10.00
NS 150619P00065000 P 06/19/15 65.0 10.20 13.60
NS 150619P00070000 P 06/19/15 70.0 14.40 18.00
NS 150619P00075000 P 06/19/15 75.0 19.20 22.60
NS 150619P00080000 P 06/19/15 80.0 23.20 27.40
NS 150619P00085000 P 06/19/15 85.0 28.00 32.40
NS 150619P00090000 P 06/19/15 90.0 33.20 37.40
NS 160115C00022500 C 01/15/16 22.5 32.30 36.00
NS 160115C00025000 C 01/15/16 25.0 29.70 33.50
NS 160115C00030000 C 01/15/16 30.0 24.70 28.60
NS 160115C00035000 C 01/15/16 35.0 19.70 23.60
NS 160115C00040000 C 01/15/16 40.0 14.70 18.80
NS 160115C00045000 C 01/15/16 45.0 10.30 14.10
NS 160115C00050000 C 01/15/16 50.0 6.30 10.30
NS 160115C00055000 C 01/15/16 55.0 3.30 7.50
NS 160115C00060000 C 01/15/16 60.0 1.80 5.40
NS 160115C00065000 C 01/15/16 65.0 0.00 4.80
NS 160115C00070000 C 01/15/16 70.0 0.00 4.80
NS 160115C00075000 C 01/15/16 75.0 0.00 4.80
NS 160115C00080000 C 01/15/16 80.0 0.00 4.80
NS 160115C00085000 C 01/15/16 85.0 0.00 4.80
NS 160115C00090000 C 01/15/16 90.0 0.00 4.80
NS 160115C00095000 C 01/15/16 95.0 0.00 4.80
NS 160115P00022500 P 01/15/16 22.5 0.00 4.80
NS 160115P00025000 P 01/15/16 25.0 0.00 4.80
NS 160115P00030000 P 01/15/16 30.0 0.00 4.80
NS 160115P00035000 P 01/15/16 35.0 0.20 4.90
NS 160115P00040000 P 01/15/16 40.0 0.00 4.80
NS 160115P00045000 P 01/15/16 45.0 1.00 5.20
NS 160115P00050000 P 01/15/16 50.0 2.70 6.80
NS 160115P00055000 P 01/15/16 55.0 5.40 9.30
NS 160115P00060000 P 01/15/16 60.0 8.60 12.30
NS 160115P00065000 P 01/15/16 65.0 12.50 16.20
NS 160115P00070000 P 01/15/16 70.0 16.60 20.50
NS 160115P00075000 P 01/15/16 75.0 21.50 24.90
NS 160115P00080000 P 01/15/16 80.0 26.10 29.60
NS 160115P00085000 P 01/15/16 85.0 30.50 34.40
NS 160115P00090000 P 01/15/16 90.0 35.30 39.30
NS 160115P00095000 P 01/15/16 95.0 40.20 44.20
NS 170120C00035000 C 01/20/17 35.0 19.70 23.70
NS 170120C00040000 C 01/20/17 40.0 14.90 18.60
NS 170120C00045000 C 01/20/17 45.0 10.50 14.10
NS 170120C00050000 C 01/20/17 50.0 6.50 10.70
NS 170120C00055000 C 01/20/17 55.0 3.80 8.00
NS 170120C00060000 C 01/20/17 60.0 2.10 6.40
NS 170120C00065000 C 01/20/17 65.0 0.85 5.20
NS 170120C00070000 C 01/20/17 70.0 0.00 4.90
NS 170120C00075000 C 01/20/17 75.0 0.00 4.90
NS 170120C00080000 C 01/20/17 80.0 0.00 4.90
NS 170120C00085000 C 01/20/17 85.0 0.00 4.90
NS 170120C00090000 C 01/20/17 90.0 0.00 4.20
NS 170120P00035000 P 01/20/17 35.0 1.30 4.90
NS 170120P00040000 P 01/20/17 40.0 2.30 6.00
NS 170120P00045000 P 01/20/17 45.0 3.90 7.80
NS 170120P00050000 P 01/20/17 50.0 6.00 10.20
NS 170120P00055000 P 01/20/17 55.0 9.20 13.00
NS 170120P00060000 P 01/20/17 60.0 12.70 16.20
NS 170120P00065000 P 01/20/17 65.0 16.70 20.20
NS 170120P00070000 P 01/20/17 70.0 21.00 24.40
NS 170120P00075000 P 01/20/17 75.0 25.40 28.80
NS 170120P00080000 P 01/20/17 80.0 29.70 33.20
NS 170120P00085000 P 01/20/17 85.0 34.40 38.00
NS 170120P00090000 P 01/20/17 90.0 38.60 42.70

OPRA data is delayed 15 minutes.