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 (2015-06-05)Premium Content

Nustar Energy Lp (NS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 150918C00030000 C 09/18/15 30.0 20.50 23.60
NS 150918C00035000 C 09/18/15 35.0 16.50 18.50
NS 150918C00040000 C 09/18/15 40.0 10.70 13.50
NS 150918C00045000 C 09/18/15 45.0 6.40 8.50
NS 150918C00050000 C 09/18/15 50.0 3.30 3.90
NS 150918C00055000 C 09/18/15 55.0 0.75 1.00
NS 150918C00060000 C 09/18/15 60.0 0.05 0.30
NS 150918C00065000 C 09/18/15 65.0 0.00 0.15
NS 150918C00070000 C 09/18/15 70.0 0.00 0.15
NS 150918C00075000 C 09/18/15 75.0 0.00 0.55
NS 150918C00080000 C 09/18/15 80.0 0.00 0.40
NS 150918C00085000 C 09/18/15 85.0 0.00 0.50
NS 150918P00030000 P 09/18/15 30.0 0.00 0.60
NS 150918P00035000 P 09/18/15 35.0 0.00 0.50
NS 150918P00040000 P 09/18/15 40.0 0.00 0.50
NS 150918P00045000 P 09/18/15 45.0 0.15 0.40
NS 150918P00050000 P 09/18/15 50.0 0.70 1.05
NS 150918P00055000 P 09/18/15 55.0 2.75 3.70
NS 150918P00060000 P 09/18/15 60.0 6.80 8.10
NS 150918P00065000 P 09/18/15 65.0 11.60 14.30
NS 150918P00070000 P 09/18/15 70.0 16.20 18.60
NS 150918P00075000 P 09/18/15 75.0 21.70 24.00
NS 150918P00080000 P 09/18/15 80.0 25.60 29.30
NS 150918P00085000 P 09/18/15 85.0 31.70 33.50
NS 151016C00030000 C 10/16/15 30.0 20.70 23.70
NS 151016C00035000 C 10/16/15 35.0 16.40 19.00
NS 151016C00040000 C 10/16/15 40.0 11.90 14.00
NS 151016C00045000 C 10/16/15 45.0 6.90 9.30
NS 151016C00050000 C 10/16/15 50.0 3.20 5.20
NS 151016C00055000 C 10/16/15 55.0 1.50 1.90
NS 151016C00060000 C 10/16/15 60.0 0.30 0.75
NS 151016C00065000 C 10/16/15 65.0 0.00 0.75
NS 151016C00070000 C 10/16/15 70.0 0.00 0.60
NS 151016C00075000 C 10/16/15 75.0 0.00 0.55
NS 151016P00030000 P 10/16/15 30.0 0.00 0.75
NS 151016P00035000 P 10/16/15 35.0 0.00 0.85
NS 151016P00040000 P 10/16/15 40.0 0.05 1.35
NS 151016P00045000 P 10/16/15 45.0 0.50 0.85
NS 151016P00050000 P 10/16/15 50.0 1.45 1.85
NS 151016P00055000 P 10/16/15 55.0 3.60 6.00
NS 151016P00060000 P 10/16/15 60.0 7.10 10.00
NS 151016P00065000 P 10/16/15 65.0 11.60 13.70
NS 151016P00070000 P 10/16/15 70.0 16.20 19.00
NS 151016P00075000 P 10/16/15 75.0 21.70 24.60
NS 151218C00035000 C 12/18/15 35.0 15.70 19.50
NS 151218C00040000 C 12/18/15 40.0 11.90 14.30
NS 151218C00045000 C 12/18/15 45.0 6.70 9.60
NS 151218C00050000 C 12/18/15 50.0 3.80 6.00
NS 151218C00055000 C 12/18/15 55.0 2.10 2.70
NS 151218C00060000 C 12/18/15 60.0 0.80 1.25
NS 151218C00065000 C 12/18/15 65.0 0.15 0.55
NS 151218C00070000 C 12/18/15 70.0 0.00 0.60
NS 151218C00075000 C 12/18/15 75.0 0.00 0.50
NS 151218C00080000 C 12/18/15 80.0 0.00 0.70
NS 151218C00085000 C 12/18/15 85.0 0.00 0.70
NS 151218C00090000 C 12/18/15 90.0 0.00 0.70
NS 151218C00095000 C 12/18/15 95.0 0.00 0.70
NS 151218P00035000 P 12/18/15 35.0 0.05 1.50
NS 151218P00040000 P 12/18/15 40.0 0.55 1.65
NS 151218P00045000 P 12/18/15 45.0 1.35 1.95
NS 151218P00050000 P 12/18/15 50.0 2.95 3.60
NS 151218P00055000 P 12/18/15 55.0 5.30 7.10
NS 151218P00060000 P 12/18/15 60.0 8.80 11.40
NS 151218P00065000 P 12/18/15 65.0 13.10 15.90
NS 151218P00070000 P 12/18/15 70.0 17.00 20.50
NS 151218P00075000 P 12/18/15 75.0 21.80 25.40
NS 151218P00080000 P 12/18/15 80.0 26.60 30.40
NS 151218P00085000 P 12/18/15 85.0 31.70 35.30
NS 151218P00090000 P 12/18/15 90.0 36.70 40.40
NS 151218P00095000 P 12/18/15 95.0 41.70 45.30
NS 160115C00022500 C 01/15/16 22.5 28.00 31.20
NS 160115C00025000 C 01/15/16 25.0 25.50 29.40
NS 160115C00030000 C 01/15/16 30.0 20.90 24.40
NS 160115C00035000 C 01/15/16 35.0 15.70 19.60
NS 160115C00040000 C 01/15/16 40.0 11.50 14.00
NS 160115C00045000 C 01/15/16 45.0 6.80 9.80
NS 160115C00050000 C 01/15/16 50.0 4.00 5.80
NS 160115C00055000 C 01/15/16 55.0 2.40 3.20
NS 160115C00060000 C 01/15/16 60.0 1.05 1.55
NS 160115C00065000 C 01/15/16 65.0 0.45 0.85
NS 160115C00070000 C 01/15/16 70.0 0.15 0.50
NS 160115C00075000 C 01/15/16 75.0 0.00 0.85
NS 160115C00080000 C 01/15/16 80.0 0.00 0.50
NS 160115C00085000 C 01/15/16 85.0 0.00 0.50
NS 160115C00090000 C 01/15/16 90.0 0.00 0.80
NS 160115C00095000 C 01/15/16 95.0 0.00 0.50
NS 160115P00022500 P 01/15/16 22.5 0.00 2.85
NS 160115P00025000 P 01/15/16 25.0 0.00 1.15
NS 160115P00030000 P 01/15/16 30.0 0.05 0.50
NS 160115P00035000 P 01/15/16 35.0 0.10 1.80
NS 160115P00040000 P 01/15/16 40.0 0.70 1.20
NS 160115P00045000 P 01/15/16 45.0 1.55 2.20
NS 160115P00050000 P 01/15/16 50.0 3.10 3.90
NS 160115P00055000 P 01/15/16 55.0 5.70 7.50
NS 160115P00060000 P 01/15/16 60.0 9.00 10.40
NS 160115P00065000 P 01/15/16 65.0 12.90 16.20
NS 160115P00070000 P 01/15/16 70.0 17.30 20.80
NS 160115P00075000 P 01/15/16 75.0 21.70 25.60
NS 160115P00080000 P 01/15/16 80.0 26.60 30.40
NS 160115P00085000 P 01/15/16 85.0 31.60 35.30
NS 160115P00090000 P 01/15/16 90.0 36.60 40.30
NS 160115P00095000 P 01/15/16 95.0 41.50 45.30
NS 160318C00030000 C 03/18/16 30.0 20.50 24.20
NS 160318C00035000 C 03/18/16 35.0 16.20 18.80
NS 160318C00040000 C 03/18/16 40.0 11.10 14.10
NS 160318C00045000 C 03/18/16 45.0 7.20 10.10
NS 160318C00050000 C 03/18/16 50.0 4.00 6.80
NS 160318C00055000 C 03/18/16 55.0 2.55 3.50
NS 160318C00060000 C 03/18/16 60.0 1.25 2.10
NS 160318C00065000 C 03/18/16 65.0 0.45 1.20
NS 160318C00070000 C 03/18/16 70.0 0.00 1.15
NS 160318C00075000 C 03/18/16 75.0 0.00 0.95
NS 160318C00080000 C 03/18/16 80.0 0.00 0.90
NS 160318C00085000 C 03/18/16 85.0 0.00 0.85
NS 160318P00030000 P 03/18/16 30.0 0.05 1.40
NS 160318P00035000 P 03/18/16 35.0 0.20 2.15
NS 160318P00040000 P 03/18/16 40.0 1.05 1.80
NS 160318P00045000 P 03/18/16 45.0 2.10 3.10
NS 160318P00050000 P 03/18/16 50.0 3.90 5.00
NS 160318P00055000 P 03/18/16 55.0 6.60 7.90
NS 160318P00060000 P 03/18/16 60.0 10.20 12.90
NS 160318P00065000 P 03/18/16 65.0 14.30 17.20
NS 160318P00070000 P 03/18/16 70.0 18.80 21.80
NS 160318P00075000 P 03/18/16 75.0 22.30 26.60
NS 160318P00080000 P 03/18/16 80.0 27.10 31.60
NS 160318P00085000 P 03/18/16 85.0 33.00 36.40
NS 170120C00035000 C 01/20/17 35.0 15.60 19.30
NS 170120C00040000 C 01/20/17 40.0 10.90 14.80
NS 170120C00045000 C 01/20/17 45.0 6.70 11.30
NS 170120C00050000 C 01/20/17 50.0 3.50 7.40
NS 170120C00055000 C 01/20/17 55.0 1.70 5.50
NS 170120C00060000 C 01/20/17 60.0 0.65 4.90
NS 170120C00065000 C 01/20/17 65.0 0.20 3.60
NS 170120C00070000 C 01/20/17 70.0 0.05 2.55
NS 170120C00075000 C 01/20/17 75.0 0.00 4.90
NS 170120C00080000 C 01/20/17 80.0 0.00 1.85
NS 170120C00085000 C 01/20/17 85.0 0.00 1.75
NS 170120C00090000 C 01/20/17 90.0 0.00 1.70
NS 170120P00035000 P 01/20/17 35.0 1.05 4.50
NS 170120P00040000 P 01/20/17 40.0 1.95 5.50
NS 170120P00045000 P 01/20/17 45.0 3.90 7.30
NS 170120P00050000 P 01/20/17 50.0 6.40 9.60
NS 170120P00055000 P 01/20/17 55.0 9.60 12.60
NS 170120P00060000 P 01/20/17 60.0 13.40 16.20
NS 170120P00065000 P 01/20/17 65.0 17.50 20.20
NS 170120P00070000 P 01/20/17 70.0 21.60 24.80
NS 170120P00075000 P 01/20/17 75.0 26.60 29.40
NS 170120P00080000 P 01/20/17 80.0 30.80 34.20
NS 170120P00085000 P 01/20/17 85.0 35.20 39.00
NS 170120P00090000 P 01/20/17 90.0 40.10 44.00

OPRA data is delayed 15 minutes.