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 (2014-06-06)Premium Content

Nustar Energy Lp (NS)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 140920C00025000 C 09/20/14 25.0 38.40 42.40
NS 140920C00030000 C 09/20/14 30.0 33.40 37.40
NS 140920C00035000 C 09/20/14 35.0 28.40 32.40
NS 140920C00040000 C 09/20/14 40.0 23.60 27.40
NS 140920C00045000 C 09/20/14 45.0 18.70 22.00
NS 140920C00050000 C 09/20/14 50.0 14.40 16.10
NS 140920C00055000 C 09/20/14 55.0 9.90 11.00
NS 140920C00060000 C 09/20/14 60.0 5.10 6.20
NS 140920C00065000 C 09/20/14 65.0 1.80 2.05
NS 140920C00070000 C 09/20/14 70.0 0.25 0.40
NS 140920C00075000 C 09/20/14 75.0 0.00 0.15
NS 140920C00080000 C 09/20/14 80.0 0.00 0.25
NS 140920P00025000 P 09/20/14 25.0 0.00 0.25
NS 140920P00030000 P 09/20/14 30.0 0.00 0.25
NS 140920P00035000 P 09/20/14 35.0 0.00 0.25
NS 140920P00040000 P 09/20/14 40.0 0.00 0.05
NS 140920P00045000 P 09/20/14 45.0 0.00 0.15
NS 140920P00050000 P 09/20/14 50.0 0.00 0.05
NS 140920P00055000 P 09/20/14 55.0 0.05 0.25
NS 140920P00060000 P 09/20/14 60.0 0.20 0.40
NS 140920P00065000 P 09/20/14 65.0 1.25 1.45
NS 140920P00070000 P 09/20/14 70.0 4.50 5.20
NS 140920P00075000 P 09/20/14 75.0 8.40 10.20
NS 140920P00080000 P 09/20/14 80.0 14.10 15.40
NS 141018C00035000 C 10/18/14 35.0 29.00 31.40
NS 141018C00040000 C 10/18/14 40.0 23.40 27.10
NS 141018C00045000 C 10/18/14 45.0 18.80 21.90
NS 141018C00050000 C 10/18/14 50.0 14.30 16.40
NS 141018C00055000 C 10/18/14 55.0 9.70 11.20
NS 141018C00060000 C 10/18/14 60.0 5.60 6.60
NS 141018C00065000 C 10/18/14 65.0 2.65 2.90
NS 141018C00070000 C 10/18/14 70.0 0.85 0.90
NS 141018C00075000 C 10/18/14 75.0 0.05 0.40
NS 141018C00080000 C 10/18/14 80.0 0.00 0.25
NS 141018C00085000 C 10/18/14 85.0 0.00 0.25
NS 141018C00090000 C 10/18/14 90.0 0.00 0.25
NS 141018C00095000 C 10/18/14 95.0 0.00 0.25
NS 141018P00035000 P 10/18/14 35.0 0.00 0.25
NS 141018P00040000 P 10/18/14 40.0 0.00 0.25
NS 141018P00045000 P 10/18/14 45.0 0.00 0.25
NS 141018P00050000 P 10/18/14 50.0 0.00 0.25
NS 141018P00055000 P 10/18/14 55.0 0.10 0.35
NS 141018P00060000 P 10/18/14 60.0 0.55 0.75
NS 141018P00065000 P 10/18/14 65.0 2.00 2.15
NS 141018P00070000 P 10/18/14 70.0 5.00 6.00
NS 141018P00075000 P 10/18/14 75.0 9.30 10.50
NS 141018P00080000 P 10/18/14 80.0 13.90 16.00
NS 141018P00085000 P 10/18/14 85.0 18.80 20.90
NS 141018P00090000 P 10/18/14 90.0 22.90 26.50
NS 141018P00095000 P 10/18/14 95.0 28.20 31.20
NS 141220C00030000 C 12/20/14 30.0 33.80 36.80
NS 141220C00035000 C 12/20/14 35.0 28.50 32.40
NS 141220C00040000 C 12/20/14 40.0 23.80 26.90
NS 141220C00045000 C 12/20/14 45.0 18.80 22.00
NS 141220C00050000 C 12/20/14 50.0 13.90 17.10
NS 141220C00055000 C 12/20/14 55.0 10.30 11.40
NS 141220C00060000 C 12/20/14 60.0 6.50 7.20
NS 141220C00065000 C 12/20/14 65.0 3.70 3.80
NS 141220C00070000 C 12/20/14 70.0 1.75 1.80
NS 141220C00075000 C 12/20/14 75.0 0.55 0.95
NS 141220C00080000 C 12/20/14 80.0 0.15 0.50
NS 141220C00085000 C 12/20/14 85.0 0.00 0.35
NS 141220P00030000 P 12/20/14 30.0 0.00 0.25
NS 141220P00035000 P 12/20/14 35.0 0.05 0.25
NS 141220P00040000 P 12/20/14 40.0 0.00 0.30
NS 141220P00045000 P 12/20/14 45.0 0.10 0.40
NS 141220P00050000 P 12/20/14 50.0 0.25 0.60
NS 141220P00055000 P 12/20/14 55.0 0.70 1.05
NS 141220P00060000 P 12/20/14 60.0 1.90 2.05
NS 141220P00065000 P 12/20/14 65.0 3.90 4.30
NS 141220P00070000 P 12/20/14 70.0 6.90 7.80
NS 141220P00075000 P 12/20/14 75.0 11.00 12.10
NS 141220P00080000 P 12/20/14 80.0 15.30 16.80
NS 141220P00085000 P 12/20/14 85.0 19.90 21.50
NS 150117C00025000 C 01/17/15 25.0 38.30 42.50
NS 150117C00030000 C 01/17/15 30.0 33.40 37.40
NS 150117C00035000 C 01/17/15 35.0 28.90 31.90
NS 150117C00040000 C 01/17/15 40.0 23.50 26.90
NS 150117C00045000 C 01/17/15 45.0 19.40 22.10
NS 150117C00050000 C 01/17/15 50.0 14.90 16.40
NS 150117C00055000 C 01/17/15 55.0 11.00 11.70
NS 150117C00060000 C 01/17/15 60.0 6.50 7.50
NS 150117C00065000 C 01/17/15 65.0 3.60 4.40
NS 150117C00070000 C 01/17/15 70.0 1.80 2.35
NS 150117C00075000 C 01/17/15 75.0 0.80 1.10
NS 150117C00080000 C 01/17/15 80.0 0.20 0.70
NS 150117C00085000 C 01/17/15 85.0 0.05 0.40
NS 150117P00025000 P 01/17/15 25.0 0.00 0.40
NS 150117P00030000 P 01/17/15 30.0 0.00 0.45
NS 150117P00035000 P 01/17/15 35.0 0.00 0.35
NS 150117P00040000 P 01/17/15 40.0 0.00 0.50
NS 150117P00045000 P 01/17/15 45.0 0.15 0.60
NS 150117P00050000 P 01/17/15 50.0 0.40 0.90
NS 150117P00055000 P 01/17/15 55.0 0.70 1.45
NS 150117P00060000 P 01/17/15 60.0 2.10 2.65
NS 150117P00065000 P 01/17/15 65.0 4.20 4.80
NS 150117P00070000 P 01/17/15 70.0 7.30 8.20
NS 150117P00075000 P 01/17/15 75.0 10.90 12.20
NS 150117P00080000 P 01/17/15 80.0 15.40 16.70
NS 150117P00085000 P 01/17/15 85.0 19.50 22.00
NS 150320C00035000 C 03/20/15 35.0 29.50 31.30
NS 150320C00040000 C 03/20/15 40.0 23.30 27.40
NS 150320C00045000 C 03/20/15 45.0 18.90 22.00
NS 150320C00050000 C 03/20/15 50.0 13.90 17.60
NS 150320C00055000 C 03/20/15 55.0 11.00 11.80
NS 150320C00060000 C 03/20/15 60.0 6.50 8.10
NS 150320C00065000 C 03/20/15 65.0 4.20 4.90
NS 150320C00070000 C 03/20/15 70.0 2.60 3.00
NS 150320C00075000 C 03/20/15 75.0 1.20 2.20
NS 150320C00080000 C 03/20/15 80.0 0.55 1.45
NS 150320C00085000 C 03/20/15 85.0 0.25 1.35
NS 150320C00090000 C 03/20/15 90.0 0.05 0.95
NS 150320C00095000 C 03/20/15 95.0 0.00 0.80
NS 150320C00100000 C 03/20/15 100.0 0.00 0.75
NS 150320P00035000 P 03/20/15 35.0 0.05 0.35
NS 150320P00040000 P 03/20/15 40.0 0.10 0.45
NS 150320P00045000 P 03/20/15 45.0 0.30 0.75
NS 150320P00050000 P 03/20/15 50.0 0.70 1.30
NS 150320P00055000 P 03/20/15 55.0 1.35 2.80
NS 150320P00060000 P 03/20/15 60.0 3.00 3.70
NS 150320P00065000 P 03/20/15 65.0 5.50 6.20
NS 150320P00070000 P 03/20/15 70.0 8.70 9.50
NS 150320P00075000 P 03/20/15 75.0 12.50 13.70
NS 150320P00080000 P 03/20/15 80.0 16.90 18.10
NS 150320P00085000 P 03/20/15 85.0 21.00 23.10
NS 150320P00090000 P 03/20/15 90.0 25.80 28.00
NS 150320P00095000 P 03/20/15 95.0 30.70 32.80
NS 150320P00100000 P 03/20/15 100.0 36.00 38.00
NS 160115C00022500 C 01/15/16 22.5 40.80 45.00
NS 160115C00025000 C 01/15/16 25.0 38.30 42.50
NS 160115C00030000 C 01/15/16 30.0 33.30 37.50
NS 160115C00035000 C 01/15/16 35.0 29.10 32.60
NS 160115C00040000 C 01/15/16 40.0 23.60 27.50
NS 160115C00045000 C 01/15/16 45.0 19.10 22.40
NS 160115C00050000 C 01/15/16 50.0 14.60 16.90
NS 160115C00055000 C 01/15/16 55.0 11.00 12.70
NS 160115C00060000 C 01/15/16 60.0 7.50 8.80
NS 160115C00065000 C 01/15/16 65.0 5.20 6.60
NS 160115C00070000 C 01/15/16 70.0 3.50 4.70
NS 160115C00075000 C 01/15/16 75.0 2.40 3.60
NS 160115C00080000 C 01/15/16 80.0 1.65 2.55
NS 160115C00085000 C 01/15/16 85.0 1.10 2.00
NS 160115C00090000 C 01/15/16 90.0 0.70 1.85
NS 160115P00022500 P 01/15/16 22.5 0.00 0.50
NS 160115P00025000 P 01/15/16 25.0 0.00 0.55
NS 160115P00030000 P 01/15/16 30.0 0.00 0.65
NS 160115P00035000 P 01/15/16 35.0 0.25 0.90
NS 160115P00040000 P 01/15/16 40.0 0.90 1.65
NS 160115P00045000 P 01/15/16 45.0 1.20 2.00
NS 160115P00050000 P 01/15/16 50.0 2.40 3.60
NS 160115P00055000 P 01/15/16 55.0 3.90 5.40
NS 160115P00060000 P 01/15/16 60.0 6.50 7.80
NS 160115P00065000 P 01/15/16 65.0 9.20 10.60
NS 160115P00070000 P 01/15/16 70.0 12.30 14.20
NS 160115P00075000 P 01/15/16 75.0 16.00 18.00
NS 160115P00080000 P 01/15/16 80.0 20.30 22.30
NS 160115P00085000 P 01/15/16 85.0 24.10 27.00
NS 160115P00090000 P 01/15/16 90.0 28.70 31.60

OPRA data is delayed 15 minutes.