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 (2014-09-05)Premium Content

Nustar Energy Lp (NS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 140920C00025000 C 09/20/14 25.0 39.00 42.80
NS 140920C00030000 C 09/20/14 30.0 34.00 37.80
NS 140920C00035000 C 09/20/14 35.0 29.00 32.80
NS 140920C00040000 C 09/20/14 40.0 24.30 27.60
NS 140920C00045000 C 09/20/14 45.0 19.30 22.70
NS 140920C00050000 C 09/20/14 50.0 14.30 17.80
NS 140920C00055000 C 09/20/14 55.0 9.40 12.40
NS 140920C00060000 C 09/20/14 60.0 5.00 6.90
NS 140920C00065000 C 09/20/14 65.0 1.90 2.15
NS 140920C00070000 C 09/20/14 70.0 0.15 0.35
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 0.10
NS 140920P00050000 P 09/20/14 50.0 0.00 0.05
NS 140920P00055000 P 09/20/14 55.0 0.05 0.20
NS 140920P00060000 P 09/20/14 60.0 0.00 0.30
NS 140920P00065000 P 09/20/14 65.0 0.90 1.10
NS 140920P00070000 P 09/20/14 70.0 3.60 5.80
NS 140920P00075000 P 09/20/14 75.0 7.70 10.60
NS 140920P00080000 P 09/20/14 80.0 12.90 15.70
NS 141018C00035000 C 10/18/14 35.0 29.40 32.50
NS 141018C00040000 C 10/18/14 40.0 24.20 27.60
NS 141018C00045000 C 10/18/14 45.0 19.10 22.60
NS 141018C00050000 C 10/18/14 50.0 14.50 17.50
NS 141018C00055000 C 10/18/14 55.0 9.60 12.50
NS 141018C00060000 C 10/18/14 60.0 5.50 7.10
NS 141018C00065000 C 10/18/14 65.0 2.60 3.00
NS 141018C00070000 C 10/18/14 70.0 0.70 0.95
NS 141018C00075000 C 10/18/14 75.0 0.05 0.45
NS 141018C00080000 C 10/18/14 80.0 0.00 0.25
NS 141018C00085000 C 10/18/14 85.0 0.00 0.30
NS 141018C00090000 C 10/18/14 90.0 0.00 0.30
NS 141018C00095000 C 10/18/14 95.0 0.00 0.30
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 0.00 0.35
NS 141018P00060000 P 10/18/14 60.0 0.35 0.70
NS 141018P00065000 P 10/18/14 65.0 1.75 1.85
NS 141018P00070000 P 10/18/14 70.0 4.40 5.80
NS 141018P00075000 P 10/18/14 75.0 7.70 11.10
NS 141018P00080000 P 10/18/14 80.0 12.70 15.80
NS 141018P00085000 P 10/18/14 85.0 17.50 20.70
NS 141018P00090000 P 10/18/14 90.0 22.40 25.70
NS 141018P00095000 P 10/18/14 95.0 27.60 30.70
NS 141220C00030000 C 12/20/14 30.0 34.40 37.40
NS 141220C00035000 C 12/20/14 35.0 29.20 32.50
NS 141220C00040000 C 12/20/14 40.0 24.20 27.70
NS 141220C00045000 C 12/20/14 45.0 19.30 22.60
NS 141220C00050000 C 12/20/14 50.0 14.50 17.60
NS 141220C00055000 C 12/20/14 55.0 9.40 13.00
NS 141220C00060000 C 12/20/14 60.0 6.90 7.40
NS 141220C00065000 C 12/20/14 65.0 3.80 4.10
NS 141220C00070000 C 12/20/14 70.0 1.75 1.95
NS 141220C00075000 C 12/20/14 75.0 0.55 1.10
NS 141220C00080000 C 12/20/14 80.0 0.05 0.60
NS 141220C00085000 C 12/20/14 85.0 0.00 0.30
NS 141220C00090000 C 12/20/14 90.0 0.00 0.25
NS 141220P00030000 P 12/20/14 30.0 0.00 0.25
NS 141220P00035000 P 12/20/14 35.0 0.00 0.25
NS 141220P00040000 P 12/20/14 40.0 0.00 0.30
NS 141220P00045000 P 12/20/14 45.0 0.00 0.35
NS 141220P00050000 P 12/20/14 50.0 0.10 0.55
NS 141220P00055000 P 12/20/14 55.0 0.40 0.95
NS 141220P00060000 P 12/20/14 60.0 1.70 1.90
NS 141220P00065000 P 12/20/14 65.0 3.60 4.10
NS 141220P00070000 P 12/20/14 70.0 6.60 7.40
NS 141220P00075000 P 12/20/14 75.0 9.50 12.60
NS 141220P00080000 P 12/20/14 80.0 13.80 17.30
NS 141220P00085000 P 12/20/14 85.0 18.50 21.90
NS 141220P00090000 P 12/20/14 90.0 23.60 26.80
NS 150117C00025000 C 01/17/15 25.0 39.00 42.80
NS 150117C00030000 C 01/17/15 30.0 34.30 37.60
NS 150117C00035000 C 01/17/15 35.0 29.30 32.70
NS 150117C00040000 C 01/17/15 40.0 24.30 27.80
NS 150117C00045000 C 01/17/15 45.0 19.40 22.70
NS 150117C00050000 C 01/17/15 50.0 14.30 17.60
NS 150117C00055000 C 01/17/15 55.0 9.70 13.00
NS 150117C00060000 C 01/17/15 60.0 6.30 7.90
NS 150117C00065000 C 01/17/15 65.0 3.70 4.50
NS 150117C00070000 C 01/17/15 70.0 1.75 2.35
NS 150117C00075000 C 01/17/15 75.0 0.75 1.30
NS 150117C00080000 C 01/17/15 80.0 0.20 0.80
NS 150117C00085000 C 01/17/15 85.0 0.00 0.45
NS 150117C00090000 C 01/17/15 90.0 0.00 0.25
NS 150117P00025000 P 01/17/15 25.0 0.00 0.30
NS 150117P00030000 P 01/17/15 30.0 0.00 0.35
NS 150117P00035000 P 01/17/15 35.0 0.00 0.35
NS 150117P00040000 P 01/17/15 40.0 0.00 1.25
NS 150117P00045000 P 01/17/15 45.0 0.00 0.55
NS 150117P00050000 P 01/17/15 50.0 0.15 0.85
NS 150117P00055000 P 01/17/15 55.0 0.60 1.30
NS 150117P00060000 P 01/17/15 60.0 1.65 2.45
NS 150117P00065000 P 01/17/15 65.0 3.60 4.50
NS 150117P00070000 P 01/17/15 70.0 6.80 7.90
NS 150117P00075000 P 01/17/15 75.0 10.60 12.90
NS 150117P00080000 P 01/17/15 80.0 14.00 17.50
NS 150117P00085000 P 01/17/15 85.0 18.60 22.00
NS 150117P00090000 P 01/17/15 90.0 23.60 26.70
NS 150320C00035000 C 03/20/15 35.0 28.70 33.00
NS 150320C00040000 C 03/20/15 40.0 23.70 27.80
NS 150320C00045000 C 03/20/15 45.0 20.50 21.80
NS 150320C00050000 C 03/20/15 50.0 13.90 18.20
NS 150320C00055000 C 03/20/15 55.0 9.30 13.60
NS 150320C00060000 C 03/20/15 60.0 5.70 9.80
NS 150320C00065000 C 03/20/15 65.0 2.55 6.20
NS 150320C00070000 C 03/20/15 70.0 2.30 3.00
NS 150320C00075000 C 03/20/15 75.0 0.45 1.95
NS 150320C00080000 C 03/20/15 80.0 0.55 3.20
NS 150320C00085000 C 03/20/15 85.0 0.25 2.85
NS 150320C00090000 C 03/20/15 90.0 0.05 2.60
NS 150320C00095000 C 03/20/15 95.0 0.00 2.55
NS 150320C00100000 C 03/20/15 100.0 0.00 2.40
NS 150320P00035000 P 03/20/15 35.0 0.00 2.40
NS 150320P00040000 P 03/20/15 40.0 0.00 1.75
NS 150320P00045000 P 03/20/15 45.0 0.10 1.05
NS 150320P00050000 P 03/20/15 50.0 0.45 3.10
NS 150320P00055000 P 03/20/15 55.0 1.20 3.40
NS 150320P00060000 P 03/20/15 60.0 1.25 3.60
NS 150320P00065000 P 03/20/15 65.0 3.50 7.90
NS 150320P00070000 P 03/20/15 70.0 7.10 10.90
NS 150320P00075000 P 03/20/15 75.0 10.50 14.80
NS 150320P00080000 P 03/20/15 80.0 14.90 19.30
NS 150320P00085000 P 03/20/15 85.0 20.90 22.20
NS 150320P00090000 P 03/20/15 90.0 24.70 27.00
NS 150320P00095000 P 03/20/15 95.0 30.10 33.50
NS 150320P00100000 P 03/20/15 100.0 34.20 38.40
NS 160115C00022500 C 01/15/16 22.5 41.10 44.60
NS 160115C00025000 C 01/15/16 25.0 38.70 42.10
NS 160115C00030000 C 01/15/16 30.0 33.70 37.10
NS 160115C00035000 C 01/15/16 35.0 28.70 32.10
NS 160115C00040000 C 01/15/16 40.0 23.70 28.10
NS 160115C00045000 C 01/15/16 45.0 18.70 23.20
NS 160115C00050000 C 01/15/16 50.0 14.00 18.40
NS 160115C00055000 C 01/15/16 55.0 9.50 14.00
NS 160115C00060000 C 01/15/16 60.0 6.10 10.80
NS 160115C00065000 C 01/15/16 65.0 3.70 8.20
NS 160115C00070000 C 01/15/16 70.0 2.15 6.50
NS 160115C00075000 C 01/15/16 75.0 0.85 5.20
NS 160115C00080000 C 01/15/16 80.0 0.15 4.80
NS 160115C00085000 C 01/15/16 85.0 0.75 4.60
NS 160115C00090000 C 01/15/16 90.0 0.35 4.60
NS 160115C00095000 C 01/15/16 95.0 0.15 4.60
NS 160115P00022500 P 01/15/16 22.5 0.00 4.00
NS 160115P00025000 P 01/15/16 25.0 0.00 3.00
NS 160115P00030000 P 01/15/16 30.0 0.00 3.50
NS 160115P00035000 P 01/15/16 35.0 0.10 2.00
NS 160115P00040000 P 01/15/16 40.0 0.90 2.00
NS 160115P00045000 P 01/15/16 45.0 1.20 2.00
NS 160115P00050000 P 01/15/16 50.0 0.30 3.00
NS 160115P00055000 P 01/15/16 55.0 3.00 6.60
NS 160115P00060000 P 01/15/16 60.0 6.50 8.80
NS 160115P00065000 P 01/15/16 65.0 7.30 11.70
NS 160115P00070000 P 01/15/16 70.0 10.90 15.00
NS 160115P00075000 P 01/15/16 75.0 14.90 18.80
NS 160115P00080000 P 01/15/16 80.0 19.30 23.00
NS 160115P00085000 P 01/15/16 85.0 23.70 27.40
NS 160115P00090000 P 01/15/16 90.0 28.30 32.00
NS 160115P00095000 P 01/15/16 95.0 33.20 36.70

OPRA data is delayed 15 minutes.