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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 141122C00035000 C 11/22/14 35.0 28.40 31.40
NS 141122C00040000 C 11/22/14 40.0 23.20 26.40
NS 141122C00045000 C 11/22/14 45.0 18.00 21.40
NS 141122C00050000 C 11/22/14 50.0 13.50 16.40
NS 141122C00055000 C 11/22/14 55.0 9.00 10.10
NS 141122C00060000 C 11/22/14 60.0 4.60 6.90
NS 141122C00065000 C 11/22/14 65.0 2.05 2.55
NS 141122C00070000 C 11/22/14 70.0 0.55 1.00
NS 141122C00075000 C 11/22/14 75.0 0.05 0.85
NS 141122C00080000 C 11/22/14 80.0 0.00 0.60
NS 141122C00085000 C 11/22/14 85.0 0.00 0.50
NS 141122C00090000 C 11/22/14 90.0 0.00 0.60
NS 141122C00095000 C 11/22/14 95.0 0.00 0.60
NS 141122P00035000 P 11/22/14 35.0 0.00 0.40
NS 141122P00040000 P 11/22/14 40.0 0.00 0.40
NS 141122P00045000 P 11/22/14 45.0 0.00 0.40
NS 141122P00050000 P 11/22/14 50.0 0.05 0.55
NS 141122P00055000 P 11/22/14 55.0 0.40 0.80
NS 141122P00060000 P 11/22/14 60.0 1.35 2.05
NS 141122P00065000 P 11/22/14 65.0 3.10 4.30
NS 141122P00070000 P 11/22/14 70.0 6.10 8.10
NS 141122P00075000 P 11/22/14 75.0 10.40 12.70
NS 141122P00080000 P 11/22/14 80.0 15.00 18.10
NS 141122P00085000 P 11/22/14 85.0 20.20 23.20
NS 141122P00090000 P 11/22/14 90.0 25.20 28.20
NS 141122P00095000 P 11/22/14 95.0 30.10 32.80
NS 141220C00030000 C 12/20/14 30.0 33.30 35.90
NS 141220C00035000 C 12/20/14 35.0 27.70 31.70
NS 141220C00040000 C 12/20/14 40.0 23.00 26.40
NS 141220C00045000 C 12/20/14 45.0 18.00 21.40
NS 141220C00050000 C 12/20/14 50.0 13.00 16.50
NS 141220C00055000 C 12/20/14 55.0 8.90 11.30
NS 141220C00060000 C 12/20/14 60.0 5.40 6.00
NS 141220C00065000 C 12/20/14 65.0 2.65 3.20
NS 141220C00070000 C 12/20/14 70.0 1.25 1.60
NS 141220C00075000 C 12/20/14 75.0 0.50 0.80
NS 141220C00080000 C 12/20/14 80.0 0.10 0.90
NS 141220C00085000 C 12/20/14 85.0 0.00 0.70
NS 141220C00090000 C 12/20/14 90.0 0.00 0.45
NS 141220P00030000 P 12/20/14 30.0 0.00 0.35
NS 141220P00035000 P 12/20/14 35.0 0.00 0.30
NS 141220P00040000 P 12/20/14 40.0 0.00 0.35
NS 141220P00045000 P 12/20/14 45.0 0.05 0.50
NS 141220P00050000 P 12/20/14 50.0 0.30 0.75
NS 141220P00055000 P 12/20/14 55.0 0.80 1.20
NS 141220P00060000 P 12/20/14 60.0 2.10 2.40
NS 141220P00065000 P 12/20/14 65.0 4.20 4.80
NS 141220P00070000 P 12/20/14 70.0 7.10 8.50
NS 141220P00075000 P 12/20/14 75.0 10.90 13.80
NS 141220P00080000 P 12/20/14 80.0 15.30 18.30
NS 141220P00085000 P 12/20/14 85.0 20.20 22.70
NS 141220P00090000 P 12/20/14 90.0 25.20 27.50
NS 150117C00025000 C 01/17/15 25.0 37.70 41.80
NS 150117C00030000 C 01/17/15 30.0 32.50 36.80
NS 150117C00035000 C 01/17/15 35.0 27.80 31.80
NS 150117C00040000 C 01/17/15 40.0 23.10 26.40
NS 150117C00045000 C 01/17/15 45.0 18.60 21.30
NS 150117C00050000 C 01/17/15 50.0 13.90 16.10
NS 150117C00055000 C 01/17/15 55.0 9.30 11.70
NS 150117C00060000 C 01/17/15 60.0 5.80 7.30
NS 150117C00065000 C 01/17/15 65.0 3.40 4.20
NS 150117C00070000 C 01/17/15 70.0 1.85 2.30
NS 150117C00075000 C 01/17/15 75.0 0.75 1.85
NS 150117C00080000 C 01/17/15 80.0 0.35 1.30
NS 150117C00085000 C 01/17/15 85.0 0.15 1.05
NS 150117C00090000 C 01/17/15 90.0 0.00 0.70
NS 150117P00025000 P 01/17/15 25.0 0.00 0.35
NS 150117P00030000 P 01/17/15 30.0 0.00 0.80
NS 150117P00035000 P 01/17/15 35.0 0.00 0.70
NS 150117P00040000 P 01/17/15 40.0 0.10 0.55
NS 150117P00045000 P 01/17/15 45.0 0.25 1.20
NS 150117P00050000 P 01/17/15 50.0 0.55 1.40
NS 150117P00055000 P 01/17/15 55.0 1.20 2.05
NS 150117P00060000 P 01/17/15 60.0 2.65 3.10
NS 150117P00065000 P 01/17/15 65.0 4.90 5.50
NS 150117P00070000 P 01/17/15 70.0 8.20 9.10
NS 150117P00075000 P 01/17/15 75.0 11.30 13.40
NS 150117P00080000 P 01/17/15 80.0 15.60 18.20
NS 150117P00085000 P 01/17/15 85.0 20.30 22.90
NS 150117P00090000 P 01/17/15 90.0 25.20 27.50
NS 150320C00035000 C 03/20/15 35.0 28.50 31.10
NS 150320C00040000 C 03/20/15 40.0 23.20 26.50
NS 150320C00045000 C 03/20/15 45.0 18.30 21.40
NS 150320C00050000 C 03/20/15 50.0 13.80 16.60
NS 150320C00055000 C 03/20/15 55.0 9.70 12.10
NS 150320C00060000 C 03/20/15 60.0 6.30 8.50
NS 150320C00065000 C 03/20/15 65.0 4.10 5.60
NS 150320C00070000 C 03/20/15 70.0 2.50 3.40
NS 150320C00075000 C 03/20/15 75.0 1.50 2.60
NS 150320C00080000 C 03/20/15 80.0 0.85 1.90
NS 150320C00085000 C 03/20/15 85.0 0.45 1.45
NS 150320C00090000 C 03/20/15 90.0 0.20 1.10
NS 150320C00095000 C 03/20/15 95.0 0.10 0.75
NS 150320C00100000 C 03/20/15 100.0 0.00 0.40
NS 150320P00035000 P 03/20/15 35.0 0.00 0.70
NS 150320P00040000 P 03/20/15 40.0 0.20 0.75
NS 150320P00045000 P 03/20/15 45.0 0.60 1.45
NS 150320P00050000 P 03/20/15 50.0 1.15 2.20
NS 150320P00055000 P 03/20/15 55.0 2.20 3.20
NS 150320P00060000 P 03/20/15 60.0 3.90 4.70
NS 150320P00065000 P 03/20/15 65.0 6.30 7.70
NS 150320P00070000 P 03/20/15 70.0 9.00 11.10
NS 150320P00075000 P 03/20/15 75.0 13.10 15.10
NS 150320P00080000 P 03/20/15 80.0 17.00 19.50
NS 150320P00085000 P 03/20/15 85.0 21.60 25.00
NS 150320P00090000 P 03/20/15 90.0 25.90 29.70
NS 150320P00095000 P 03/20/15 95.0 30.80 34.50
NS 150320P00100000 P 03/20/15 100.0 35.70 39.00
NS 150619C00030000 C 06/19/15 30.0 33.50 36.10
NS 150619C00035000 C 06/19/15 35.0 28.00 31.40
NS 150619C00040000 C 06/19/15 40.0 23.00 26.40
NS 150619C00045000 C 06/19/15 45.0 18.30 21.40
NS 150619C00050000 C 06/19/15 50.0 13.80 16.60
NS 150619C00055000 C 06/19/15 55.0 10.00 12.40
NS 150619C00060000 C 06/19/15 60.0 6.90 9.00
NS 150619C00065000 C 06/19/15 65.0 4.60 6.50
NS 150619C00070000 C 06/19/15 70.0 3.10 4.50
NS 150619C00075000 C 06/19/15 75.0 1.90 3.30
NS 150619C00080000 C 06/19/15 80.0 1.15 2.40
NS 150619C00085000 C 06/19/15 85.0 0.05 2.20
NS 150619C00090000 C 06/19/15 90.0 0.30 1.35
NS 150619P00030000 P 06/19/15 30.0 0.00 1.25
NS 150619P00035000 P 06/19/15 35.0 0.15 1.30
NS 150619P00040000 P 06/19/15 40.0 0.50 1.65
NS 150619P00045000 P 06/19/15 45.0 1.00 1.85
NS 150619P00050000 P 06/19/15 50.0 1.85 3.10
NS 150619P00055000 P 06/19/15 55.0 3.10 4.50
NS 150619P00060000 P 06/19/15 60.0 4.90 6.20
NS 150619P00065000 P 06/19/15 65.0 7.40 9.30
NS 150619P00070000 P 06/19/15 70.0 10.50 13.00
NS 150619P00075000 P 06/19/15 75.0 14.50 16.80
NS 150619P00080000 P 06/19/15 80.0 18.70 21.00
NS 150619P00085000 P 06/19/15 85.0 23.30 25.60
NS 150619P00090000 P 06/19/15 90.0 27.90 30.30
NS 160115C00022500 C 01/15/16 22.5 40.30 44.30
NS 160115C00025000 C 01/15/16 25.0 37.70 41.80
NS 160115C00030000 C 01/15/16 30.0 33.00 36.40
NS 160115C00035000 C 01/15/16 35.0 27.80 31.40
NS 160115C00040000 C 01/15/16 40.0 22.90 26.40
NS 160115C00045000 C 01/15/16 45.0 18.00 21.40
NS 160115C00050000 C 01/15/16 50.0 13.70 16.60
NS 160115C00055000 C 01/15/16 55.0 10.00 12.80
NS 160115C00060000 C 01/15/16 60.0 6.50 9.50
NS 160115C00065000 C 01/15/16 65.0 5.10 7.80
NS 160115C00070000 C 01/15/16 70.0 3.50 5.80
NS 160115C00075000 C 01/15/16 75.0 2.20 4.80
NS 160115C00080000 C 01/15/16 80.0 1.50 3.80
NS 160115C00085000 C 01/15/16 85.0 0.85 2.50
NS 160115C00090000 C 01/15/16 90.0 0.40 2.25
NS 160115C00095000 C 01/15/16 95.0 0.10 1.85
NS 160115P00022500 P 01/15/16 22.5 0.00 1.15
NS 160115P00025000 P 01/15/16 25.0 0.00 1.25
NS 160115P00030000 P 01/15/16 30.0 0.05 1.50
NS 160115P00035000 P 01/15/16 35.0 0.45 1.95
NS 160115P00040000 P 01/15/16 40.0 1.00 2.00
NS 160115P00045000 P 01/15/16 45.0 1.65 3.50
NS 160115P00050000 P 01/15/16 50.0 3.10 5.00
NS 160115P00055000 P 01/15/16 55.0 4.90 7.10
NS 160115P00060000 P 01/15/16 60.0 7.20 9.60
NS 160115P00065000 P 01/15/16 65.0 9.90 12.40
NS 160115P00070000 P 01/15/16 70.0 12.90 15.70
NS 160115P00075000 P 01/15/16 75.0 16.70 19.50
NS 160115P00080000 P 01/15/16 80.0 20.70 23.70
NS 160115P00085000 P 01/15/16 85.0 25.30 28.30
NS 160115P00090000 P 01/15/16 90.0 29.90 32.70
NS 160115P00095000 P 01/15/16 95.0 34.50 37.40

OPRA data is delayed 15 minutes.