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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 150220C00030000 C 02/20/15 30.0 27.50 30.90
NS 150220C00035000 C 02/20/15 35.0 22.50 26.00
NS 150220C00040000 C 02/20/15 40.0 17.50 21.10
NS 150220C00045000 C 02/20/15 45.0 12.50 15.70
NS 150220C00050000 C 02/20/15 50.0 7.50 10.70
NS 150220C00055000 C 02/20/15 55.0 2.50 5.30
NS 150220C00060000 C 02/20/15 60.0 0.90 1.30
NS 150220C00065000 C 02/20/15 65.0 0.00 0.30
NS 150220C00070000 C 02/20/15 70.0 0.00 0.15
NS 150220C00075000 C 02/20/15 75.0 0.00 0.20
NS 150220C00080000 C 02/20/15 80.0 0.00 0.15
NS 150220C00085000 C 02/20/15 85.0 0.00 0.15
NS 150220P00030000 P 02/20/15 30.0 0.00 0.15
NS 150220P00035000 P 02/20/15 35.0 0.00 0.15
NS 150220P00040000 P 02/20/15 40.0 0.00 0.15
NS 150220P00045000 P 02/20/15 45.0 0.00 0.20
NS 150220P00050000 P 02/20/15 50.0 0.05 0.35
NS 150220P00055000 P 02/20/15 55.0 0.55 0.90
NS 150220P00060000 P 02/20/15 60.0 2.60 3.10
NS 150220P00065000 P 02/20/15 65.0 6.00 8.60
NS 150220P00070000 P 02/20/15 70.0 10.60 13.10
NS 150220P00075000 P 02/20/15 75.0 15.50 18.40
NS 150220P00080000 P 02/20/15 80.0 20.70 23.60
NS 150220P00085000 P 02/20/15 85.0 25.70 28.60
NS 150320C00035000 C 03/20/15 35.0 22.60 25.40
NS 150320C00040000 C 03/20/15 40.0 17.30 20.90
NS 150320C00045000 C 03/20/15 45.0 12.60 15.60
NS 150320C00050000 C 03/20/15 50.0 7.10 10.30
NS 150320C00055000 C 03/20/15 55.0 4.30 5.50
NS 150320C00060000 C 03/20/15 60.0 1.70 2.05
NS 150320C00065000 C 03/20/15 65.0 0.25 0.70
NS 150320C00070000 C 03/20/15 70.0 0.10 0.35
NS 150320C00075000 C 03/20/15 75.0 0.00 0.25
NS 150320C00080000 C 03/20/15 80.0 0.00 0.20
NS 150320C00085000 C 03/20/15 85.0 0.00 0.20
NS 150320C00090000 C 03/20/15 90.0 0.00 0.20
NS 150320C00095000 C 03/20/15 95.0 0.00 0.15
NS 150320C00100000 C 03/20/15 100.0 0.00 0.15
NS 150320P00035000 P 03/20/15 35.0 0.00 0.20
NS 150320P00040000 P 03/20/15 40.0 0.00 0.25
NS 150320P00045000 P 03/20/15 45.0 0.00 0.35
NS 150320P00050000 P 03/20/15 50.0 0.40 0.75
NS 150320P00055000 P 03/20/15 55.0 1.25 1.65
NS 150320P00060000 P 03/20/15 60.0 3.30 4.00
NS 150320P00065000 P 03/20/15 65.0 6.60 8.20
NS 150320P00070000 P 03/20/15 70.0 11.00 13.20
NS 150320P00075000 P 03/20/15 75.0 14.70 18.20
NS 150320P00080000 P 03/20/15 80.0 19.50 23.20
NS 150320P00085000 P 03/20/15 85.0 24.50 28.20
NS 150320P00090000 P 03/20/15 90.0 29.70 33.40
NS 150320P00095000 P 03/20/15 95.0 34.50 38.60
NS 150320P00100000 P 03/20/15 100.0 39.70 43.20
NS 150619C00030000 C 06/19/15 30.0 27.50 30.70
NS 150619C00035000 C 06/19/15 35.0 22.40 26.10
NS 150619C00040000 C 06/19/15 40.0 17.30 20.90
NS 150619C00045000 C 06/19/15 45.0 12.00 15.80
NS 150619C00050000 C 06/19/15 50.0 7.70 10.50
NS 150619C00055000 C 06/19/15 55.0 5.30 6.40
NS 150619C00060000 C 06/19/15 60.0 2.60 3.70
NS 150619C00065000 C 06/19/15 65.0 1.05 1.90
NS 150619C00070000 C 06/19/15 70.0 0.20 1.10
NS 150619C00075000 C 06/19/15 75.0 0.00 0.75
NS 150619C00080000 C 06/19/15 80.0 0.00 0.60
NS 150619C00085000 C 06/19/15 85.0 0.00 0.50
NS 150619C00090000 C 06/19/15 90.0 0.00 0.45
NS 150619P00030000 P 06/19/15 30.0 0.00 0.45
NS 150619P00035000 P 06/19/15 35.0 0.00 0.55
NS 150619P00040000 P 06/19/15 40.0 0.00 0.80
NS 150619P00045000 P 06/19/15 45.0 0.40 1.35
NS 150619P00050000 P 06/19/15 50.0 1.40 2.25
NS 150619P00055000 P 06/19/15 55.0 2.85 4.10
NS 150619P00060000 P 06/19/15 60.0 5.40 6.70
NS 150619P00065000 P 06/19/15 65.0 8.90 11.00
NS 150619P00070000 P 06/19/15 70.0 12.60 15.20
NS 150619P00075000 P 06/19/15 75.0 15.90 19.40
NS 150619P00080000 P 06/19/15 80.0 20.70 24.60
NS 150619P00085000 P 06/19/15 85.0 25.60 29.40
NS 150619P00090000 P 06/19/15 90.0 31.20 34.60
NS 150918C00030000 C 09/18/15 30.0 27.50 30.60
NS 150918C00035000 C 09/18/15 35.0 22.10 26.00
NS 150918C00040000 C 09/18/15 40.0 17.10 21.00
NS 150918C00045000 C 09/18/15 45.0 12.50 16.00
NS 150918C00050000 C 09/18/15 50.0 7.90 10.50
NS 150918C00055000 C 09/18/15 55.0 5.20 6.90
NS 150918C00060000 C 09/18/15 60.0 1.95 4.60
NS 150918C00065000 C 09/18/15 65.0 1.25 2.50
NS 150918C00070000 C 09/18/15 70.0 0.50 2.25
NS 150918C00075000 C 09/18/15 75.0 0.15 1.95
NS 150918C00080000 C 09/18/15 80.0 0.00 1.55
NS 150918C00085000 C 09/18/15 85.0 0.00 1.30
NS 150918P00030000 P 09/18/15 30.0 0.00 1.05
NS 150918P00035000 P 09/18/15 35.0 0.00 1.40
NS 150918P00040000 P 09/18/15 40.0 0.25 1.75
NS 150918P00045000 P 09/18/15 45.0 0.85 2.95
NS 150918P00050000 P 09/18/15 50.0 2.10 3.70
NS 150918P00055000 P 09/18/15 55.0 4.10 6.60
NS 150918P00060000 P 09/18/15 60.0 6.70 8.50
NS 150918P00065000 P 09/18/15 65.0 9.90 12.80
NS 150918P00070000 P 09/18/15 70.0 14.00 16.80
NS 150918P00075000 P 09/18/15 75.0 18.70 21.40
NS 150918P00080000 P 09/18/15 80.0 22.00 25.40
NS 150918P00085000 P 09/18/15 85.0 27.40 30.80
NS 160115C00022500 C 01/15/16 22.5 34.90 38.60
NS 160115C00025000 C 01/15/16 25.0 31.90 36.00
NS 160115C00030000 C 01/15/16 30.0 26.90 30.50
NS 160115C00035000 C 01/15/16 35.0 21.90 25.50
NS 160115C00040000 C 01/15/16 40.0 17.20 20.90
NS 160115C00045000 C 01/15/16 45.0 11.90 16.10
NS 160115C00050000 C 01/15/16 50.0 9.00 10.80
NS 160115C00055000 C 01/15/16 55.0 5.10 8.10
NS 160115C00060000 C 01/15/16 60.0 2.55 5.40
NS 160115C00065000 C 01/15/16 65.0 1.25 4.60
NS 160115C00070000 C 01/15/16 70.0 1.05 2.90
NS 160115C00075000 C 01/15/16 75.0 0.50 2.65
NS 160115C00080000 C 01/15/16 80.0 0.20 2.35
NS 160115C00085000 C 01/15/16 85.0 0.00 2.60
NS 160115C00090000 C 01/15/16 90.0 0.00 2.30
NS 160115C00095000 C 01/15/16 95.0 0.00 2.20
NS 160115P00022500 P 01/15/16 22.5 0.00 2.05
NS 160115P00025000 P 01/15/16 25.0 0.00 2.10
NS 160115P00030000 P 01/15/16 30.0 0.00 2.30
NS 160115P00035000 P 01/15/16 35.0 0.20 2.60
NS 160115P00040000 P 01/15/16 40.0 0.75 2.40
NS 160115P00045000 P 01/15/16 45.0 1.65 3.00
NS 160115P00050000 P 01/15/16 50.0 3.30 5.50
NS 160115P00055000 P 01/15/16 55.0 5.60 6.70
NS 160115P00060000 P 01/15/16 60.0 8.30 10.00
NS 160115P00065000 P 01/15/16 65.0 11.70 14.20
NS 160115P00070000 P 01/15/16 70.0 15.20 18.20
NS 160115P00075000 P 01/15/16 75.0 20.30 23.00
NS 160115P00080000 P 01/15/16 80.0 24.10 27.60
NS 160115P00085000 P 01/15/16 85.0 29.10 32.20
NS 160115P00090000 P 01/15/16 90.0 34.00 37.00
NS 160115P00095000 P 01/15/16 95.0 37.60 41.30
NS 170120C00035000 C 01/20/17 35.0 22.80 26.30
NS 170120C00040000 C 01/20/17 40.0 17.80 21.20
NS 170120C00045000 C 01/20/17 45.0 11.90 16.00
NS 170120C00050000 C 01/20/17 50.0 8.40 11.60
NS 170120C00055000 C 01/20/17 55.0 5.70 9.20
NS 170120C00060000 C 01/20/17 60.0 4.00 6.20
NS 170120C00065000 C 01/20/17 65.0 2.25 5.00
NS 170120C00070000 C 01/20/17 70.0 1.20 4.90
NS 170120C00075000 C 01/20/17 75.0 0.40 4.90
NS 170120C00080000 C 01/20/17 80.0 0.50 4.70
NS 170120C00085000 C 01/20/17 85.0 0.10 3.70
NS 170120C00090000 C 01/20/17 90.0 0.20 4.90
NS 170120P00035000 P 01/20/17 35.0 0.70 4.00
NS 170120P00040000 P 01/20/17 40.0 1.55 5.20
NS 170120P00045000 P 01/20/17 45.0 3.50 6.00
NS 170120P00050000 P 01/20/17 50.0 6.10 8.60
NS 170120P00055000 P 01/20/17 55.0 9.10 11.20
NS 170120P00060000 P 01/20/17 60.0 12.00 14.40
NS 170120P00065000 P 01/20/17 65.0 16.00 18.00
NS 170120P00070000 P 01/20/17 70.0 19.70 22.00
NS 170120P00075000 P 01/20/17 75.0 24.20 26.40
NS 170120P00080000 P 01/20/17 80.0 28.60 31.00
NS 170120P00085000 P 01/20/17 85.0 33.10 35.00
NS 170120P00090000 P 01/20/17 90.0 37.10 39.80

OPRA data is delayed 15 minutes.