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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 141018C00035000 C 10/18/14 35.0 29.50 32.60
NS 141018C00040000 C 10/18/14 40.0 24.50 27.60
NS 141018C00045000 C 10/18/14 45.0 19.10 22.60
NS 141018C00050000 C 10/18/14 50.0 14.50 17.60
NS 141018C00055000 C 10/18/14 55.0 9.70 12.60
NS 141018C00060000 C 10/18/14 60.0 4.80 7.80
NS 141018C00065000 C 10/18/14 65.0 1.65 1.85
NS 141018C00070000 C 10/18/14 70.0 0.20 0.60
NS 141018C00075000 C 10/18/14 75.0 0.00 0.35
NS 141018C00080000 C 10/18/14 80.0 0.00 0.30
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 0.30
NS 141018P00050000 P 10/18/14 50.0 0.00 0.15
NS 141018P00055000 P 10/18/14 55.0 0.00 0.35
NS 141018P00060000 P 10/18/14 60.0 0.15 0.45
NS 141018P00065000 P 10/18/14 65.0 1.15 1.40
NS 141018P00070000 P 10/18/14 70.0 3.20 5.50
NS 141018P00075000 P 10/18/14 75.0 7.50 10.70
NS 141018P00080000 P 10/18/14 80.0 12.60 15.60
NS 141018P00085000 P 10/18/14 85.0 17.60 21.20
NS 141018P00090000 P 10/18/14 90.0 22.50 25.70
NS 141018P00095000 P 10/18/14 95.0 27.50 30.60
NS 141122C00035000 C 11/22/14 35.0 29.50 32.30
NS 141122C00040000 C 11/22/14 40.0 24.60 27.60
NS 141122C00045000 C 11/22/14 45.0 19.50 22.60
NS 141122C00050000 C 11/22/14 50.0 14.50 17.60
NS 141122C00055000 C 11/22/14 55.0 9.70 12.70
NS 141122C00060000 C 11/22/14 60.0 5.50 8.10
NS 141122C00065000 C 11/22/14 65.0 2.60 3.20
NS 141122C00070000 C 11/22/14 70.0 0.85 1.35
NS 141122C00075000 C 11/22/14 75.0 0.15 0.85
NS 141122C00080000 C 11/22/14 80.0 0.00 0.40
NS 141122C00085000 C 11/22/14 85.0 0.00 0.30
NS 141122C00090000 C 11/22/14 90.0 0.00 0.30
NS 141122C00095000 C 11/22/14 95.0 0.00 0.30
NS 141122P00035000 P 11/22/14 35.0 0.00 0.30
NS 141122P00040000 P 11/22/14 40.0 0.00 0.30
NS 141122P00045000 P 11/22/14 45.0 0.00 0.30
NS 141122P00050000 P 11/22/14 50.0 0.05 0.35
NS 141122P00055000 P 11/22/14 55.0 0.20 0.60
NS 141122P00060000 P 11/22/14 60.0 1.10 1.50
NS 141122P00065000 P 11/22/14 65.0 2.95 3.40
NS 141122P00070000 P 11/22/14 70.0 5.00 7.20
NS 141122P00075000 P 11/22/14 75.0 8.90 12.00
NS 141122P00080000 P 11/22/14 80.0 13.70 16.80
NS 141122P00085000 P 11/22/14 85.0 18.70 21.70
NS 141122P00090000 P 11/22/14 90.0 23.60 26.80
NS 141122P00095000 P 11/22/14 95.0 28.60 31.60
NS 141220C00030000 C 12/20/14 30.0 34.50 37.60
NS 141220C00035000 C 12/20/14 35.0 29.50 32.60
NS 141220C00040000 C 12/20/14 40.0 24.40 27.60
NS 141220C00045000 C 12/20/14 45.0 19.50 22.60
NS 141220C00050000 C 12/20/14 50.0 14.60 17.60
NS 141220C00055000 C 12/20/14 55.0 9.70 12.60
NS 141220C00060000 C 12/20/14 60.0 6.20 6.70
NS 141220C00065000 C 12/20/14 65.0 2.95 3.40
NS 141220C00070000 C 12/20/14 70.0 1.25 1.85
NS 141220C00075000 C 12/20/14 75.0 0.45 1.40
NS 141220C00080000 C 12/20/14 80.0 0.00 0.65
NS 141220C00085000 C 12/20/14 85.0 0.00 0.65
NS 141220C00090000 C 12/20/14 90.0 0.00 0.40
NS 141220P00030000 P 12/20/14 30.0 0.00 0.30
NS 141220P00035000 P 12/20/14 35.0 0.00 0.30
NS 141220P00040000 P 12/20/14 40.0 0.00 0.25
NS 141220P00045000 P 12/20/14 45.0 0.00 0.40
NS 141220P00050000 P 12/20/14 50.0 0.10 0.55
NS 141220P00055000 P 12/20/14 55.0 0.40 0.90
NS 141220P00060000 P 12/20/14 60.0 1.55 1.90
NS 141220P00065000 P 12/20/14 65.0 3.50 4.00
NS 141220P00070000 P 12/20/14 70.0 6.70 7.40
NS 141220P00075000 P 12/20/14 75.0 9.20 12.40
NS 141220P00080000 P 12/20/14 80.0 13.90 17.00
NS 141220P00085000 P 12/20/14 85.0 18.70 21.80
NS 141220P00090000 P 12/20/14 90.0 23.60 26.70
NS 150117C00025000 C 01/17/15 25.0 38.50 42.70
NS 150117C00030000 C 01/17/15 30.0 34.10 37.60
NS 150117C00035000 C 01/17/15 35.0 29.50 32.50
NS 150117C00040000 C 01/17/15 40.0 24.60 27.50
NS 150117C00045000 C 01/17/15 45.0 19.60 22.60
NS 150117C00050000 C 01/17/15 50.0 14.60 17.60
NS 150117C00055000 C 01/17/15 55.0 9.80 12.80
NS 150117C00060000 C 01/17/15 60.0 6.10 8.50
NS 150117C00065000 C 01/17/15 65.0 3.20 4.50
NS 150117C00070000 C 01/17/15 70.0 1.45 2.80
NS 150117C00075000 C 01/17/15 75.0 0.50 1.65
NS 150117C00080000 C 01/17/15 80.0 0.15 1.15
NS 150117C00085000 C 01/17/15 85.0 0.00 0.65
NS 150117C00090000 C 01/17/15 90.0 0.00 0.60
NS 150117P00025000 P 01/17/15 25.0 0.00 0.60
NS 150117P00030000 P 01/17/15 30.0 0.00 0.55
NS 150117P00035000 P 01/17/15 35.0 0.00 0.70
NS 150117P00040000 P 01/17/15 40.0 0.00 0.55
NS 150117P00045000 P 01/17/15 45.0 0.05 0.45
NS 150117P00050000 P 01/17/15 50.0 0.20 0.95
NS 150117P00055000 P 01/17/15 55.0 0.55 1.40
NS 150117P00060000 P 01/17/15 60.0 1.85 2.50
NS 150117P00065000 P 01/17/15 65.0 3.80 4.50
NS 150117P00070000 P 01/17/15 70.0 5.80 8.10
NS 150117P00075000 P 01/17/15 75.0 9.30 12.50
NS 150117P00080000 P 01/17/15 80.0 13.90 17.00
NS 150117P00085000 P 01/17/15 85.0 18.80 21.80
NS 150117P00090000 P 01/17/15 90.0 23.80 26.80
NS 150320C00035000 C 03/20/15 35.0 29.50 32.40
NS 150320C00040000 C 03/20/15 40.0 23.50 27.60
NS 150320C00045000 C 03/20/15 45.0 19.30 22.60
NS 150320C00050000 C 03/20/15 50.0 14.10 17.60
NS 150320C00055000 C 03/20/15 55.0 9.80 12.90
NS 150320C00060000 C 03/20/15 60.0 5.80 9.10
NS 150320C00065000 C 03/20/15 65.0 3.10 6.00
NS 150320C00070000 C 03/20/15 70.0 0.75 3.60
NS 150320C00075000 C 03/20/15 75.0 0.90 2.80
NS 150320C00080000 C 03/20/15 80.0 0.30 1.25
NS 150320C00085000 C 03/20/15 85.0 0.05 1.90
NS 150320C00090000 C 03/20/15 90.0 0.00 1.40
NS 150320C00095000 C 03/20/15 95.0 0.00 1.00
NS 150320C00100000 C 03/20/15 100.0 0.00 0.80
NS 150320P00035000 P 03/20/15 35.0 0.00 0.65
NS 150320P00040000 P 03/20/15 40.0 0.05 1.00
NS 150320P00045000 P 03/20/15 45.0 0.00 0.55
NS 150320P00050000 P 03/20/15 50.0 0.00 1.30
NS 150320P00055000 P 03/20/15 55.0 1.20 1.75
NS 150320P00060000 P 03/20/15 60.0 1.25 4.70
NS 150320P00065000 P 03/20/15 65.0 3.40 7.20
NS 150320P00070000 P 03/20/15 70.0 6.90 10.30
NS 150320P00075000 P 03/20/15 75.0 10.90 14.20
NS 150320P00080000 P 03/20/15 80.0 15.30 18.60
NS 150320P00085000 P 03/20/15 85.0 20.10 24.20
NS 150320P00090000 P 03/20/15 90.0 25.00 28.30
NS 150320P00095000 P 03/20/15 95.0 29.90 33.80
NS 150320P00100000 P 03/20/15 100.0 34.80 37.80
NS 160115C00022500 C 01/15/16 22.5 40.70 45.20
NS 160115C00025000 C 01/15/16 25.0 38.30 42.60
NS 160115C00030000 C 01/15/16 30.0 33.30 37.60
NS 160115C00035000 C 01/15/16 35.0 29.20 32.60
NS 160115C00040000 C 01/15/16 40.0 24.10 27.60
NS 160115C00045000 C 01/15/16 45.0 19.30 22.60
NS 160115C00050000 C 01/15/16 50.0 14.50 17.80
NS 160115C00055000 C 01/15/16 55.0 10.10 13.40
NS 160115C00060000 C 01/15/16 60.0 6.50 10.00
NS 160115C00065000 C 01/15/16 65.0 3.90 7.60
NS 160115C00070000 C 01/15/16 70.0 2.20 6.00
NS 160115C00075000 C 01/15/16 75.0 1.00 5.00
NS 160115C00080000 C 01/15/16 80.0 0.90 4.20
NS 160115C00085000 C 01/15/16 85.0 0.35 3.80
NS 160115C00090000 C 01/15/16 90.0 0.45 3.30
NS 160115C00095000 C 01/15/16 95.0 0.20 2.90
NS 160115P00022500 P 01/15/16 22.5 0.00 1.90
NS 160115P00025000 P 01/15/16 25.0 0.00 2.30
NS 160115P00030000 P 01/15/16 30.0 0.10 2.25
NS 160115P00035000 P 01/15/16 35.0 0.25 1.80
NS 160115P00040000 P 01/15/16 40.0 0.75 1.95
NS 160115P00045000 P 01/15/16 45.0 0.90 2.65
NS 160115P00050000 P 01/15/16 50.0 1.05 4.60
NS 160115P00055000 P 01/15/16 55.0 2.70 6.40
NS 160115P00060000 P 01/15/16 60.0 4.90 8.40
NS 160115P00065000 P 01/15/16 65.0 7.70 11.20
NS 160115P00070000 P 01/15/16 70.0 11.10 14.60
NS 160115P00075000 P 01/15/16 75.0 14.90 18.40
NS 160115P00080000 P 01/15/16 80.0 19.10 22.40
NS 160115P00085000 P 01/15/16 85.0 23.50 26.70
NS 160115P00090000 P 01/15/16 90.0 28.30 31.30
NS 160115P00095000 P 01/15/16 95.0 32.90 36.00

OPRA data is delayed 15 minutes.