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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 141122C00035000 C 11/22/14 35.0 28.30 31.60
NS 141122C00040000 C 11/22/14 40.0 23.30 27.20
NS 141122C00045000 C 11/22/14 45.0 18.40 21.70
NS 141122C00050000 C 11/22/14 50.0 13.50 16.70
NS 141122C00055000 C 11/22/14 55.0 9.60 11.30
NS 141122C00060000 C 11/22/14 60.0 4.30 6.40
NS 141122C00065000 C 11/22/14 65.0 2.20 2.70
NS 141122C00070000 C 11/22/14 70.0 0.60 0.90
NS 141122C00075000 C 11/22/14 75.0 0.05 0.70
NS 141122C00080000 C 11/22/14 80.0 0.00 0.60
NS 141122C00085000 C 11/22/14 85.0 0.00 0.55
NS 141122C00090000 C 11/22/14 90.0 0.00 0.30
NS 141122C00095000 C 11/22/14 95.0 0.00 0.50
NS 141122P00035000 P 11/22/14 35.0 0.00 0.50
NS 141122P00040000 P 11/22/14 40.0 0.00 0.35
NS 141122P00045000 P 11/22/14 45.0 0.00 0.25
NS 141122P00050000 P 11/22/14 50.0 0.05 0.50
NS 141122P00055000 P 11/22/14 55.0 0.30 1.00
NS 141122P00060000 P 11/22/14 60.0 0.95 1.40
NS 141122P00065000 P 11/22/14 65.0 2.75 3.20
NS 141122P00070000 P 11/22/14 70.0 5.40 8.60
NS 141122P00075000 P 11/22/14 75.0 9.90 13.00
NS 141122P00080000 P 11/22/14 80.0 14.30 17.80
NS 141122P00085000 P 11/22/14 85.0 18.90 22.80
NS 141122P00090000 P 11/22/14 90.0 23.80 27.80
NS 141122P00095000 P 11/22/14 95.0 29.60 32.80
NS 141220C00030000 C 12/20/14 30.0 33.30 36.60
NS 141220C00035000 C 12/20/14 35.0 28.10 32.40
NS 141220C00040000 C 12/20/14 40.0 23.30 26.80
NS 141220C00045000 C 12/20/14 45.0 18.50 21.70
NS 141220C00050000 C 12/20/14 50.0 13.60 16.80
NS 141220C00055000 C 12/20/14 55.0 8.70 11.20
NS 141220C00060000 C 12/20/14 60.0 5.60 6.70
NS 141220C00065000 C 12/20/14 65.0 2.95 3.30
NS 141220C00070000 C 12/20/14 70.0 1.20 1.35
NS 141220C00075000 C 12/20/14 75.0 0.45 0.65
NS 141220C00080000 C 12/20/14 80.0 0.00 1.50
NS 141220C00085000 C 12/20/14 85.0 0.00 1.30
NS 141220C00090000 C 12/20/14 90.0 0.00 0.25
NS 141220P00030000 P 12/20/14 30.0 0.00 1.05
NS 141220P00035000 P 12/20/14 35.0 0.00 0.25
NS 141220P00040000 P 12/20/14 40.0 0.00 1.15
NS 141220P00045000 P 12/20/14 45.0 0.00 0.60
NS 141220P00050000 P 12/20/14 50.0 0.20 1.25
NS 141220P00055000 P 12/20/14 55.0 0.60 0.90
NS 141220P00060000 P 12/20/14 60.0 1.50 1.75
NS 141220P00065000 P 12/20/14 65.0 3.50 3.90
NS 141220P00070000 P 12/20/14 70.0 6.60 8.70
NS 141220P00075000 P 12/20/14 75.0 10.00 13.30
NS 141220P00080000 P 12/20/14 80.0 14.70 18.10
NS 141220P00085000 P 12/20/14 85.0 19.30 22.80
NS 141220P00090000 P 12/20/14 90.0 24.60 27.50
NS 150117C00025000 C 01/17/15 25.0 38.30 42.60
NS 150117C00030000 C 01/17/15 30.0 33.20 37.50
NS 150117C00035000 C 01/17/15 35.0 28.40 31.90
NS 150117C00040000 C 01/17/15 40.0 23.40 26.80
NS 150117C00045000 C 01/17/15 45.0 18.40 21.50
NS 150117C00050000 C 01/17/15 50.0 13.50 16.80
NS 150117C00055000 C 01/17/15 55.0 9.10 11.40
NS 150117C00060000 C 01/17/15 60.0 6.30 7.20
NS 150117C00065000 C 01/17/15 65.0 3.60 4.20
NS 150117C00070000 C 01/17/15 70.0 1.90 2.10
NS 150117C00075000 C 01/17/15 75.0 0.60 1.85
NS 150117C00080000 C 01/17/15 80.0 0.30 1.05
NS 150117C00085000 C 01/17/15 85.0 0.00 0.80
NS 150117C00090000 C 01/17/15 90.0 0.00 0.40
NS 150117P00025000 P 01/17/15 25.0 0.00 0.25
NS 150117P00030000 P 01/17/15 30.0 0.00 0.30
NS 150117P00035000 P 01/17/15 35.0 0.00 0.40
NS 150117P00040000 P 01/17/15 40.0 0.05 0.40
NS 150117P00045000 P 01/17/15 45.0 0.15 0.65
NS 150117P00050000 P 01/17/15 50.0 0.45 1.20
NS 150117P00055000 P 01/17/15 55.0 0.95 1.90
NS 150117P00060000 P 01/17/15 60.0 2.05 2.50
NS 150117P00065000 P 01/17/15 65.0 4.20 4.80
NS 150117P00070000 P 01/17/15 70.0 7.20 7.90
NS 150117P00075000 P 01/17/15 75.0 11.00 13.30
NS 150117P00080000 P 01/17/15 80.0 15.00 18.30
NS 150117P00085000 P 01/17/15 85.0 19.50 23.00
NS 150117P00090000 P 01/17/15 90.0 24.80 27.60
NS 150320C00035000 C 03/20/15 35.0 28.40 31.60
NS 150320C00040000 C 03/20/15 40.0 23.40 26.80
NS 150320C00045000 C 03/20/15 45.0 18.50 21.70
NS 150320C00050000 C 03/20/15 50.0 13.60 16.90
NS 150320C00055000 C 03/20/15 55.0 9.50 12.40
NS 150320C00060000 C 03/20/15 60.0 5.90 8.60
NS 150320C00065000 C 03/20/15 65.0 4.30 5.40
NS 150320C00070000 C 03/20/15 70.0 2.60 3.20
NS 150320C00075000 C 03/20/15 75.0 1.35 2.50
NS 150320C00080000 C 03/20/15 80.0 0.75 1.70
NS 150320C00085000 C 03/20/15 85.0 0.45 1.15
NS 150320C00090000 C 03/20/15 90.0 0.00 1.05
NS 150320C00095000 C 03/20/15 95.0 0.05 0.60
NS 150320C00100000 C 03/20/15 100.0 0.00 0.45
NS 150320P00035000 P 03/20/15 35.0 0.05 0.50
NS 150320P00040000 P 03/20/15 40.0 0.20 0.70
NS 150320P00045000 P 03/20/15 45.0 0.50 1.20
NS 150320P00050000 P 03/20/15 50.0 1.00 2.00
NS 150320P00055000 P 03/20/15 55.0 1.95 3.30
NS 150320P00060000 P 03/20/15 60.0 3.40 4.30
NS 150320P00065000 P 03/20/15 65.0 5.20 8.50
NS 150320P00070000 P 03/20/15 70.0 8.70 11.70
NS 150320P00075000 P 03/20/15 75.0 12.90 14.90
NS 150320P00080000 P 03/20/15 80.0 16.80 20.00
NS 150320P00085000 P 03/20/15 85.0 21.20 24.40
NS 150320P00090000 P 03/20/15 90.0 25.60 29.00
NS 150320P00095000 P 03/20/15 95.0 30.40 33.80
NS 150320P00100000 P 03/20/15 100.0 35.50 38.80
NS 150619C00030000 C 06/19/15 30.0 33.40 36.60
NS 150619C00035000 C 06/19/15 35.0 28.40 31.90
NS 150619C00040000 C 06/19/15 40.0 23.40 26.80
NS 150619C00045000 C 06/19/15 45.0 18.40 21.70
NS 150619C00050000 C 06/19/15 50.0 13.70 16.80
NS 150619C00055000 C 06/19/15 55.0 9.60 12.10
NS 150619C00060000 C 06/19/15 60.0 6.40 8.60
NS 150619C00065000 C 06/19/15 65.0 4.90 5.50
NS 150619C00070000 C 06/19/15 70.0 1.50 4.90
NS 150619C00075000 C 06/19/15 75.0 1.60 4.00
NS 150619C00080000 C 06/19/15 80.0 0.80 3.00
NS 150619C00085000 C 06/19/15 85.0 0.35 2.90
NS 150619C00090000 C 06/19/15 90.0 0.30 2.25
NS 150619P00030000 P 06/19/15 30.0 0.05 2.35
NS 150619P00035000 P 06/19/15 35.0 0.00 2.50
NS 150619P00040000 P 06/19/15 40.0 0.25 1.65
NS 150619P00045000 P 06/19/15 45.0 0.75 3.20
NS 150619P00050000 P 06/19/15 50.0 1.60 3.40
NS 150619P00055000 P 06/19/15 55.0 1.55 5.10
NS 150619P00060000 P 06/19/15 60.0 4.00 7.20
NS 150619P00065000 P 06/19/15 65.0 7.20 9.70
NS 150619P00070000 P 06/19/15 70.0 10.50 12.60
NS 150619P00075000 P 06/19/15 75.0 14.30 16.30
NS 150619P00080000 P 06/19/15 80.0 18.30 20.90
NS 150619P00085000 P 06/19/15 85.0 22.40 25.40
NS 150619P00090000 P 06/19/15 90.0 27.20 30.10
NS 160115C00022500 C 01/15/16 22.5 40.90 45.00
NS 160115C00025000 C 01/15/16 25.0 38.40 42.40
NS 160115C00030000 C 01/15/16 30.0 33.40 37.00
NS 160115C00035000 C 01/15/16 35.0 28.40 32.40
NS 160115C00040000 C 01/15/16 40.0 23.30 27.00
NS 160115C00045000 C 01/15/16 45.0 18.40 22.00
NS 160115C00050000 C 01/15/16 50.0 13.50 17.00
NS 160115C00055000 C 01/15/16 55.0 9.50 13.00
NS 160115C00060000 C 01/15/16 60.0 6.30 9.00
NS 160115C00065000 C 01/15/16 65.0 3.90 8.00
NS 160115C00070000 C 01/15/16 70.0 3.10 5.50
NS 160115C00075000 C 01/15/16 75.0 1.30 5.20
NS 160115C00080000 C 01/15/16 80.0 0.30 4.90
NS 160115C00085000 C 01/15/16 85.0 0.00 4.90
NS 160115C00090000 C 01/15/16 90.0 0.20 4.20
NS 160115C00095000 C 01/15/16 95.0 0.45 2.90
NS 160115P00022500 P 01/15/16 22.5 0.00 1.15
NS 160115P00025000 P 01/15/16 25.0 0.00 1.20
NS 160115P00030000 P 01/15/16 30.0 0.00 4.90
NS 160115P00035000 P 01/15/16 35.0 0.35 4.90
NS 160115P00040000 P 01/15/16 40.0 0.95 3.50
NS 160115P00045000 P 01/15/16 45.0 1.85 4.00
NS 160115P00050000 P 01/15/16 50.0 1.80 4.50
NS 160115P00055000 P 01/15/16 55.0 4.60 7.10
NS 160115P00060000 P 01/15/16 60.0 6.50 9.30
NS 160115P00065000 P 01/15/16 65.0 8.70 12.00
NS 160115P00070000 P 01/15/16 70.0 12.90 15.40
NS 160115P00075000 P 01/15/16 75.0 16.10 19.20
NS 160115P00080000 P 01/15/16 80.0 20.30 23.30
NS 160115P00085000 P 01/15/16 85.0 24.70 27.70
NS 160115P00090000 P 01/15/16 90.0 29.30 32.30
NS 160115P00095000 P 01/15/16 95.0 34.40 37.00

OPRA data is delayed 15 minutes.