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 (2016-06-03)Premium Content

Nustar Energy Lp (NS)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 160916C00015000 C 09/16/16 15.0 31.80 33.70
NS 160916C00017500 C 09/16/16 17.5 28.10 32.40
NS 160916C00020000 C 09/16/16 20.0 25.70 30.00
NS 160916C00022500 C 09/16/16 22.5 23.10 27.40
NS 160916C00025000 C 09/16/16 25.0 20.70 25.00
NS 160916C00030000 C 09/16/16 30.0 16.90 18.50
NS 160916C00035000 C 09/16/16 35.0 12.20 13.50
NS 160916C00040000 C 09/16/16 40.0 6.60 8.50
NS 160916C00045000 C 09/16/16 45.0 2.75 3.70
NS 160916C00050000 C 09/16/16 50.0 0.30 0.55
NS 160916C00055000 C 09/16/16 55.0 0.00 0.10
NS 160916C00060000 C 09/16/16 60.0 0.00 0.40
NS 160916P00015000 P 09/16/16 15.0 0.00 0.40
NS 160916P00017500 P 09/16/16 17.5 0.00 0.20
NS 160916P00020000 P 09/16/16 20.0 0.00 0.40
NS 160916P00022500 P 09/16/16 22.5 0.00 0.40
NS 160916P00025000 P 09/16/16 25.0 0.00 0.40
NS 160916P00030000 P 09/16/16 30.0 0.00 0.40
NS 160916P00035000 P 09/16/16 35.0 0.05 0.40
NS 160916P00040000 P 09/16/16 40.0 0.00 0.25
NS 160916P00045000 P 09/16/16 45.0 0.30 0.45
NS 160916P00050000 P 09/16/16 50.0 2.05 2.65
NS 160916P00055000 P 09/16/16 55.0 6.60 7.50
NS 160916P00060000 P 09/16/16 60.0 11.30 12.50
NS 161021C00025000 C 10/21/16 25.0 21.90 23.60
NS 161021C00030000 C 10/21/16 30.0 15.70 20.00
NS 161021C00035000 C 10/21/16 35.0 12.10 15.00
NS 161021C00040000 C 10/21/16 40.0 7.30 8.80
NS 161021C00045000 C 10/21/16 45.0 3.80 4.40
NS 161021C00050000 C 10/21/16 50.0 1.10 1.35
NS 161021C00055000 C 10/21/16 55.0 0.00 0.50
NS 161021C00060000 C 10/21/16 60.0 0.00 0.40
NS 161021C00065000 C 10/21/16 65.0 0.00 0.40
NS 161021C00070000 C 10/21/16 70.0 0.00 0.40
NS 161021P00025000 P 10/21/16 25.0 0.00 0.45
NS 161021P00030000 P 10/21/16 30.0 0.00 0.45
NS 161021P00035000 P 10/21/16 35.0 0.00 0.50
NS 161021P00040000 P 10/21/16 40.0 0.20 0.65
NS 161021P00045000 P 10/21/16 45.0 0.90 1.15
NS 161021P00050000 P 10/21/16 50.0 2.85 3.40
NS 161021P00055000 P 10/21/16 55.0 6.40 8.40
NS 161021P00060000 P 10/21/16 60.0 10.00 14.40
NS 161021P00065000 P 10/21/16 65.0 15.00 19.40
NS 161021P00070000 P 10/21/16 70.0 21.30 23.20
NS 161216C00022500 C 12/16/16 22.5 24.30 26.40
NS 161216C00025000 C 12/16/16 25.0 20.70 25.00
NS 161216C00030000 C 12/16/16 30.0 15.70 20.00
NS 161216C00035000 C 12/16/16 35.0 12.00 14.10
NS 161216C00040000 C 12/16/16 40.0 7.50 9.00
NS 161216C00045000 C 12/16/16 45.0 3.70 5.00
NS 161216C00050000 C 12/16/16 50.0 1.70 2.05
NS 161216C00055000 C 12/16/16 55.0 0.30 0.60
NS 161216C00060000 C 12/16/16 60.0 0.15 0.50
NS 161216C00065000 C 12/16/16 65.0 0.00 0.45
NS 161216P00022500 P 12/16/16 22.5 0.05 0.55
NS 161216P00025000 P 12/16/16 25.0 0.05 0.55
NS 161216P00030000 P 12/16/16 30.0 0.05 0.50
NS 161216P00035000 P 12/16/16 35.0 0.20 1.00
NS 161216P00040000 P 12/16/16 40.0 0.75 1.00
NS 161216P00045000 P 12/16/16 45.0 1.85 2.50
NS 161216P00050000 P 12/16/16 50.0 4.40 5.30
NS 161216P00055000 P 12/16/16 55.0 8.00 9.10
NS 161216P00060000 P 12/16/16 60.0 12.10 15.00
NS 161216P00065000 P 12/16/16 65.0 17.00 19.40
NS 170120C00015000 C 01/20/17 15.0 31.80 33.90
NS 170120C00017500 C 01/20/17 17.5 28.30 32.80
NS 170120C00020000 C 01/20/17 20.0 25.80 30.20
NS 170120C00022500 C 01/20/17 22.5 23.30 27.70
NS 170120C00025000 C 01/20/17 25.0 22.50 25.40
NS 170120C00030000 C 01/20/17 30.0 17.60 20.00
NS 170120C00035000 C 01/20/17 35.0 12.10 15.20
NS 170120C00040000 C 01/20/17 40.0 8.10 9.20
NS 170120C00045000 C 01/20/17 45.0 4.30 5.20
NS 170120C00050000 C 01/20/17 50.0 1.90 2.30
NS 170120C00055000 C 01/20/17 55.0 0.50 1.00
NS 170120C00060000 C 01/20/17 60.0 0.00 0.80
NS 170120C00065000 C 01/20/17 65.0 0.00 0.65
NS 170120C00070000 C 01/20/17 70.0 0.00 0.65
NS 170120C00075000 C 01/20/17 75.0 0.00 0.60
NS 170120C00080000 C 01/20/17 80.0 0.00 0.65
NS 170120C00085000 C 01/20/17 85.0 0.00 0.60
NS 170120C00090000 C 01/20/17 90.0 0.00 0.60
NS 170120P00015000 P 01/20/17 15.0 0.00 0.50
NS 170120P00017500 P 01/20/17 17.5 0.00 0.85
NS 170120P00020000 P 01/20/17 20.0 0.00 0.85
NS 170120P00022500 P 01/20/17 22.5 0.00 0.85
NS 170120P00025000 P 01/20/17 25.0 0.00 0.85
NS 170120P00030000 P 01/20/17 30.0 0.25 1.00
NS 170120P00035000 P 01/20/17 35.0 0.50 1.20
NS 170120P00040000 P 01/20/17 40.0 1.10 1.45
NS 170120P00045000 P 01/20/17 45.0 2.35 2.60
NS 170120P00050000 P 01/20/17 50.0 4.70 5.40
NS 170120P00055000 P 01/20/17 55.0 8.40 9.60
NS 170120P00060000 P 01/20/17 60.0 12.20 14.60
NS 170120P00065000 P 01/20/17 65.0 17.20 19.70
NS 170120P00070000 P 01/20/17 70.0 21.30 25.20
NS 170120P00075000 P 01/20/17 75.0 27.10 29.30
NS 170120P00080000 P 01/20/17 80.0 31.80 34.30
NS 170120P00085000 P 01/20/17 85.0 37.10 39.20
NS 170120P00090000 P 01/20/17 90.0 41.80 44.30
NS 170317C00025000 C 03/17/17 25.0 21.70 23.60
NS 170317C00030000 C 03/17/17 30.0 15.70 20.00
NS 170317C00035000 C 03/17/17 35.0 10.90 15.00
NS 170317C00040000 C 03/17/17 40.0 8.00 9.40
NS 170317C00045000 C 03/17/17 45.0 4.10 5.80
NS 170317C00050000 C 03/17/17 50.0 2.10 3.10
NS 170317C00055000 C 03/17/17 55.0 0.85 1.50
NS 170317C00060000 C 03/17/17 60.0 0.35 1.00
NS 170317C00065000 C 03/17/17 65.0 0.00 0.50
NS 170317C00070000 C 03/17/17 70.0 0.00 0.50
NS 170317P00025000 P 03/17/17 25.0 0.05 1.15
NS 170317P00030000 P 03/17/17 30.0 0.15 1.35
NS 170317P00035000 P 03/17/17 35.0 0.55 1.70
NS 170317P00040000 P 03/17/17 40.0 1.40 2.60
NS 170317P00045000 P 03/17/17 45.0 3.50 4.30
NS 170317P00050000 P 03/17/17 50.0 6.10 7.00
NS 170317P00055000 P 03/17/17 55.0 9.00 11.10
NS 170317P00060000 P 03/17/17 60.0 13.70 15.30
NS 170317P00065000 P 03/17/17 65.0 17.20 21.40
NS 170317P00070000 P 03/17/17 70.0 22.60 25.70

OPRA data is delayed 15 minutes.