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 Sep 16 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 140920C00025000 C 09/20/14 25.0 38.20 41.30
NS 140920C00030000 C 09/20/14 30.0 33.20 35.80
NS 140920C00035000 C 09/20/14 35.0 28.20 30.80
NS 140920C00040000 C 09/20/14 40.0 23.20 26.50
NS 140920C00045000 C 09/20/14 45.0 18.20 21.10
NS 140920C00050000 C 09/20/14 50.0 13.20 15.80
NS 140920C00055000 C 09/20/14 55.0 8.10 10.70
NS 140920C00060000 C 09/20/14 60.0 3.80 5.70
NS 140920C00065000 C 09/20/14 65.0 0.70 1.05
NS 140920C00070000 C 09/20/14 70.0 0.00 0.15
NS 140920C00075000 C 09/20/14 75.0 0.00 0.05
NS 140920C00080000 C 09/20/14 80.0 0.00 0.20
NS 140920P00025000 P 09/20/14 25.0 0.00 0.30
NS 140920P00030000 P 09/20/14 30.0 0.00 0.25
NS 140920P00035000 P 09/20/14 35.0 0.00 0.20
NS 140920P00040000 P 09/20/14 40.0 0.00 0.05
NS 140920P00045000 P 09/20/14 45.0 0.00 0.05
NS 140920P00050000 P 09/20/14 50.0 0.00 0.05
NS 140920P00055000 P 09/20/14 55.0 0.00 0.05
NS 140920P00060000 P 09/20/14 60.0 0.05 0.25
NS 140920P00065000 P 09/20/14 65.0 0.55 0.85
NS 140920P00070000 P 09/20/14 70.0 4.10 5.70
NS 140920P00075000 P 09/20/14 75.0 9.20 10.70
NS 140920P00080000 P 09/20/14 80.0 14.10 15.70
NS 141018C00035000 C 10/18/14 35.0 28.20 31.00
NS 141018C00040000 C 10/18/14 40.0 23.20 26.40
NS 141018C00045000 C 10/18/14 45.0 18.20 21.00
NS 141018C00050000 C 10/18/14 50.0 13.20 16.00
NS 141018C00055000 C 10/18/14 55.0 8.30 11.00
NS 141018C00060000 C 10/18/14 60.0 4.30 6.50
NS 141018C00065000 C 10/18/14 65.0 1.90 2.40
NS 141018C00070000 C 10/18/14 70.0 0.25 0.75
NS 141018C00075000 C 10/18/14 75.0 0.05 0.35
NS 141018C00080000 C 10/18/14 80.0 0.00 0.35
NS 141018C00085000 C 10/18/14 85.0 0.00 0.30
NS 141018C00090000 C 10/18/14 90.0 0.00 0.30
NS 141018C00095000 C 10/18/14 95.0 0.00 0.30
NS 141018P00035000 P 10/18/14 35.0 0.00 0.30
NS 141018P00040000 P 10/18/14 40.0 0.00 0.30
NS 141018P00045000 P 10/18/14 45.0 0.00 0.30
NS 141018P00050000 P 10/18/14 50.0 0.00 0.30
NS 141018P00055000 P 10/18/14 55.0 0.00 0.35
NS 141018P00060000 P 10/18/14 60.0 0.35 0.50
NS 141018P00065000 P 10/18/14 65.0 1.70 2.05
NS 141018P00070000 P 10/18/14 70.0 4.40 7.50
NS 141018P00075000 P 10/18/14 75.0 9.20 12.10
NS 141018P00080000 P 10/18/14 80.0 14.10 17.00
NS 141018P00085000 P 10/18/14 85.0 19.10 22.00
NS 141018P00090000 P 10/18/14 90.0 23.20 26.90
NS 141018P00095000 P 10/18/14 95.0 29.10 31.90
NS 141220C00030000 C 12/20/14 30.0 33.10 35.90
NS 141220C00035000 C 12/20/14 35.0 28.00 31.40
NS 141220C00040000 C 12/20/14 40.0 23.10 26.40
NS 141220C00045000 C 12/20/14 45.0 18.20 21.00
NS 141220C00050000 C 12/20/14 50.0 13.30 16.00
NS 141220C00055000 C 12/20/14 55.0 9.10 11.10
NS 141220C00060000 C 12/20/14 60.0 6.10 6.70
NS 141220C00065000 C 12/20/14 65.0 3.20 3.60
NS 141220C00070000 C 12/20/14 70.0 1.45 1.65
NS 141220C00075000 C 12/20/14 75.0 0.20 0.80
NS 141220C00080000 C 12/20/14 80.0 0.00 0.45
NS 141220C00085000 C 12/20/14 85.0 0.00 0.35
NS 141220C00090000 C 12/20/14 90.0 0.00 0.30
NS 141220P00030000 P 12/20/14 30.0 0.00 0.30
NS 141220P00035000 P 12/20/14 35.0 0.00 0.35
NS 141220P00040000 P 12/20/14 40.0 0.00 0.30
NS 141220P00045000 P 12/20/14 45.0 0.00 0.45
NS 141220P00050000 P 12/20/14 50.0 0.25 0.60
NS 141220P00055000 P 12/20/14 55.0 0.65 1.10
NS 141220P00060000 P 12/20/14 60.0 1.80 2.25
NS 141220P00065000 P 12/20/14 65.0 3.90 4.40
NS 141220P00070000 P 12/20/14 70.0 7.10 8.70
NS 141220P00075000 P 12/20/14 75.0 10.60 13.60
NS 141220P00080000 P 12/20/14 80.0 15.30 18.20
NS 141220P00085000 P 12/20/14 85.0 19.80 23.10
NS 141220P00090000 P 12/20/14 90.0 25.20 28.00
NS 150117C00025000 C 01/17/15 25.0 38.10 41.40
NS 150117C00030000 C 01/17/15 30.0 33.20 37.60
NS 150117C00035000 C 01/17/15 35.0 28.20 31.40
NS 150117C00040000 C 01/17/15 40.0 23.20 26.40
NS 150117C00045000 C 01/17/15 45.0 18.30 20.90
NS 150117C00050000 C 01/17/15 50.0 13.30 16.00
NS 150117C00055000 C 01/17/15 55.0 9.00 11.20
NS 150117C00060000 C 01/17/15 60.0 5.00 7.10
NS 150117C00065000 C 01/17/15 65.0 3.20 3.90
NS 150117C00070000 C 01/17/15 70.0 1.40 2.00
NS 150117C00075000 C 01/17/15 75.0 0.75 1.05
NS 150117C00080000 C 01/17/15 80.0 0.15 0.55
NS 150117C00085000 C 01/17/15 85.0 0.00 0.40
NS 150117C00090000 C 01/17/15 90.0 0.00 0.25
NS 150117P00025000 P 01/17/15 25.0 0.00 0.30
NS 150117P00030000 P 01/17/15 30.0 0.00 0.35
NS 150117P00035000 P 01/17/15 35.0 0.00 0.35
NS 150117P00040000 P 01/17/15 40.0 0.00 0.45
NS 150117P00045000 P 01/17/15 45.0 0.10 0.45
NS 150117P00050000 P 01/17/15 50.0 0.30 0.75
NS 150117P00055000 P 01/17/15 55.0 0.65 1.35
NS 150117P00060000 P 01/17/15 60.0 2.00 2.75
NS 150117P00065000 P 01/17/15 65.0 4.10 4.50
NS 150117P00070000 P 01/17/15 70.0 7.20 8.90
NS 150117P00075000 P 01/17/15 75.0 10.80 13.90
NS 150117P00080000 P 01/17/15 80.0 15.30 18.30
NS 150117P00085000 P 01/17/15 85.0 19.90 23.20
NS 150117P00090000 P 01/17/15 90.0 25.30 28.10
NS 150320C00035000 C 03/20/15 35.0 28.20 31.40
NS 150320C00040000 C 03/20/15 40.0 23.20 26.40
NS 150320C00045000 C 03/20/15 45.0 18.20 21.40
NS 150320C00050000 C 03/20/15 50.0 13.20 16.50
NS 150320C00055000 C 03/20/15 55.0 8.70 12.00
NS 150320C00060000 C 03/20/15 60.0 5.60 7.40
NS 150320C00065000 C 03/20/15 65.0 3.00 5.90
NS 150320C00070000 C 03/20/15 70.0 1.75 2.70
NS 150320C00075000 C 03/20/15 75.0 0.95 1.95
NS 150320C00080000 C 03/20/15 80.0 0.35 1.30
NS 150320C00085000 C 03/20/15 85.0 0.05 1.15
NS 150320C00090000 C 03/20/15 90.0 0.00 1.00
NS 150320C00095000 C 03/20/15 95.0 0.00 0.80
NS 150320C00100000 C 03/20/15 100.0 0.00 0.75
NS 150320P00035000 P 03/20/15 35.0 0.00 0.45
NS 150320P00040000 P 03/20/15 40.0 0.00 0.50
NS 150320P00045000 P 03/20/15 45.0 0.05 0.90
NS 150320P00050000 P 03/20/15 50.0 0.50 1.40
NS 150320P00055000 P 03/20/15 55.0 1.55 2.40
NS 150320P00060000 P 03/20/15 60.0 3.00 3.50
NS 150320P00065000 P 03/20/15 65.0 5.40 6.40
NS 150320P00070000 P 03/20/15 70.0 7.70 11.40
NS 150320P00075000 P 03/20/15 75.0 12.60 14.80
NS 150320P00080000 P 03/20/15 80.0 16.50 19.80
NS 150320P00085000 P 03/20/15 85.0 20.80 24.50
NS 150320P00090000 P 03/20/15 90.0 25.60 29.20
NS 150320P00095000 P 03/20/15 95.0 30.50 34.10
NS 150320P00100000 P 03/20/15 100.0 35.60 39.00
NS 160115C00022500 C 01/15/16 22.5 40.50 44.30
NS 160115C00025000 C 01/15/16 25.0 38.00 41.80
NS 160115C00030000 C 01/15/16 30.0 33.10 36.40
NS 160115C00035000 C 01/15/16 35.0 28.10 31.40
NS 160115C00040000 C 01/15/16 40.0 23.10 26.40
NS 160115C00045000 C 01/15/16 45.0 18.10 21.40
NS 160115C00050000 C 01/15/16 50.0 13.30 16.60
NS 160115C00055000 C 01/15/16 55.0 8.90 12.40
NS 160115C00060000 C 01/15/16 60.0 5.70 9.40
NS 160115C00065000 C 01/15/16 65.0 3.30 7.20
NS 160115C00070000 C 01/15/16 70.0 2.60 5.80
NS 160115C00075000 C 01/15/16 75.0 0.80 4.90
NS 160115C00080000 C 01/15/16 80.0 0.10 4.90
NS 160115C00085000 C 01/15/16 85.0 0.00 4.90
NS 160115C00090000 C 01/15/16 90.0 0.00 4.90
NS 160115C00095000 C 01/15/16 95.0 0.00 4.90
NS 160115P00022500 P 01/15/16 22.5 0.00 1.80
NS 160115P00025000 P 01/15/16 25.0 0.00 4.90
NS 160115P00030000 P 01/15/16 30.0 0.00 4.90
NS 160115P00035000 P 01/15/16 35.0 0.00 2.00
NS 160115P00040000 P 01/15/16 40.0 0.90 2.00
NS 160115P00045000 P 01/15/16 45.0 1.20 2.00
NS 160115P00050000 P 01/15/16 50.0 1.10 5.20
NS 160115P00055000 P 01/15/16 55.0 2.70 6.90
NS 160115P00060000 P 01/15/16 60.0 5.30 9.10
NS 160115P00065000 P 01/15/16 65.0 8.50 12.00
NS 160115P00070000 P 01/15/16 70.0 12.30 15.40
NS 160115P00075000 P 01/15/16 75.0 16.50 19.30
NS 160115P00080000 P 01/15/16 80.0 20.80 23.60
NS 160115P00085000 P 01/15/16 85.0 25.20 28.00
NS 160115P00090000 P 01/15/16 90.0 29.40 32.60
NS 160115P00095000 P 01/15/16 95.0 34.50 37.40

OPRA data is delayed 15 minutes.