Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 171215C00050000 C Dec 15, 2017 50.0 32.10 34.60
NVS 171215C00055000 C Dec 15, 2017 55.0 28.50 29.90
NVS 171215C00060000 C Dec 15, 2017 60.0 22.00 25.30
NVS 171215C00065000 C Dec 15, 2017 65.0 19.00 21.00
NVS 171215C00070000 C Dec 15, 2017 70.0 13.90 15.10
NVS 171215C00075000 C Dec 15, 2017 75.0 9.00 9.80
NVS 171215C00080000 C Dec 15, 2017 80.0 4.30 4.60
NVS 171215C00085000 C Dec 15, 2017 85.0 0.70 0.85
NVS 171215C00090000 C Dec 15, 2017 90.0 0.05 0.20
NVS 171215C00095000 C Dec 15, 2017 95.0 0.00 0.10
NVS 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
NVS 171215C00105000 C Dec 15, 2017 105.0 0.00 0.10
NVS 171215C00110000 C Dec 15, 2017 110.0 0.00 0.10
NVS 171215C00115000 C Dec 15, 2017 115.0 0.00 0.30
NVS 171215C00120000 C Dec 15, 2017 120.0 0.00 0.10
NVS 171215P00050000 P Dec 15, 2017 50.0 0.00 0.10
NVS 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
NVS 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
NVS 171215P00065000 P Dec 15, 2017 65.0 0.00 0.25
NVS 171215P00070000 P Dec 15, 2017 70.0 0.00 0.25
NVS 171215P00075000 P Dec 15, 2017 75.0 0.00 0.20
NVS 171215P00080000 P Dec 15, 2017 80.0 0.05 0.25
NVS 171215P00085000 P Dec 15, 2017 85.0 1.30 1.50
NVS 171215P00090000 P Dec 15, 2017 90.0 5.60 6.30
NVS 171215P00095000 P Dec 15, 2017 95.0 9.60 11.20
NVS 171215P00100000 P Dec 15, 2017 100.0 15.00 16.80
NVS 171215P00105000 P Dec 15, 2017 105.0 19.60 21.40
NVS 171215P00110000 P Dec 15, 2017 110.0 25.00 26.80
NVS 171215P00115000 P Dec 15, 2017 115.0 30.00 31.80
NVS 171215P00120000 P Dec 15, 2017 120.0 34.50 36.20
NVS 180119C00045000 C Jan 19, 2018 45.0 38.20 40.40
NVS 180119C00050000 C Jan 19, 2018 50.0 33.80 35.50
NVS 180119C00055000 C Jan 19, 2018 55.0 28.70 30.40
NVS 180119C00060000 C Jan 19, 2018 60.0 24.00 26.50
NVS 180119C00065000 C Jan 19, 2018 65.0 19.10 20.40
NVS 180119C00070000 C Jan 19, 2018 70.0 14.10 15.80
NVS 180119C00075000 C Jan 19, 2018 75.0 8.60 11.00
NVS 180119C00080000 C Jan 19, 2018 80.0 4.70 5.10
NVS 180119C00085000 C Jan 19, 2018 85.0 1.40 1.65
NVS 180119C00090000 C Jan 19, 2018 90.0 0.05 0.30
NVS 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
NVS 180119C00100000 C Jan 19, 2018 100.0 0.00 0.10
NVS 180119C00105000 C Jan 19, 2018 105.0 0.00 0.35
NVS 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
NVS 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
NVS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.40
NVS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
NVS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
NVS 180119P00060000 P Jan 19, 2018 60.0 0.00 0.40
NVS 180119P00065000 P Jan 19, 2018 65.0 0.00 0.40
NVS 180119P00070000 P Jan 19, 2018 70.0 0.00 0.35
NVS 180119P00075000 P Jan 19, 2018 75.0 0.05 0.20
NVS 180119P00080000 P Jan 19, 2018 80.0 0.40 0.60
NVS 180119P00085000 P Jan 19, 2018 85.0 1.85 2.40
NVS 180119P00090000 P Jan 19, 2018 90.0 5.30 6.20
NVS 180119P00095000 P Jan 19, 2018 95.0 10.50 11.00
NVS 180119P00100000 P Jan 19, 2018 100.0 15.40 16.00
NVS 180119P00105000 P Jan 19, 2018 105.0 20.50 21.00
NVS 180119P00110000 P Jan 19, 2018 110.0 25.50 26.00
NVS 180119P00115000 P Jan 19, 2018 115.0 29.90 31.00
NVS 180316C00060000 C Mar 16, 2018 60.0 23.70 27.00
NVS 180316C00065000 C Mar 16, 2018 65.0 18.40 22.00
NVS 180316C00070000 C Mar 16, 2018 70.0 13.90 16.90
NVS 180316C00075000 C Mar 16, 2018 75.0 9.00 10.40
NVS 180316C00080000 C Mar 16, 2018 80.0 5.50 5.90
NVS 180316C00085000 C Mar 16, 2018 85.0 2.30 2.80
NVS 180316C00090000 C Mar 16, 2018 90.0 0.80 0.95
NVS 180316C00095000 C Mar 16, 2018 95.0 0.15 0.35
NVS 180316C00100000 C Mar 16, 2018 100.0 0.00 0.20
NVS 180316C00105000 C Mar 16, 2018 105.0 0.00 0.60
NVS 180316P00060000 P Mar 16, 2018 60.0 0.00 0.20
NVS 180316P00065000 P Mar 16, 2018 65.0 0.00 0.25
NVS 180316P00070000 P Mar 16, 2018 70.0 0.20 0.40
NVS 180316P00075000 P Mar 16, 2018 75.0 0.60 0.85
NVS 180316P00080000 P Mar 16, 2018 80.0 1.65 2.20
NVS 180316P00085000 P Mar 16, 2018 85.0 3.90 4.60
NVS 180316P00090000 P Mar 16, 2018 90.0 7.70 8.50
NVS 180316P00095000 P Mar 16, 2018 95.0 11.60 15.00
NVS 180316P00100000 P Mar 16, 2018 100.0 16.60 20.00
NVS 180316P00105000 P Mar 16, 2018 105.0 21.40 25.00
NVS 180420C00050000 C Apr 20, 2018 50.0 32.30 36.80
NVS 180420C00055000 C Apr 20, 2018 55.0 27.30 31.80
NVS 180420C00060000 C Apr 20, 2018 60.0 22.30 26.80
NVS 180420C00065000 C Apr 20, 2018 65.0 17.30 21.70
NVS 180420C00070000 C Apr 20, 2018 70.0 12.40 17.00
NVS 180420C00075000 C Apr 20, 2018 75.0 7.60 12.10
NVS 180420C00080000 C Apr 20, 2018 80.0 5.60 5.90
NVS 180420C00085000 C Apr 20, 2018 85.0 2.55 2.75
NVS 180420C00090000 C Apr 20, 2018 90.0 0.90 1.05
NVS 180420C00095000 C Apr 20, 2018 95.0 0.25 0.40
NVS 180420C00100000 C Apr 20, 2018 100.0 0.00 0.15
NVS 180420C00105000 C Apr 20, 2018 105.0 0.00 0.20
NVS 180420C00110000 C Apr 20, 2018 110.0 0.00 0.20
NVS 180420C00115000 C Apr 20, 2018 115.0 0.00 0.65
NVS 180420C00120000 C Apr 20, 2018 120.0 0.00 0.60
NVS 180420P00050000 P Apr 20, 2018 50.0 0.00 0.60
NVS 180420P00055000 P Apr 20, 2018 55.0 0.00 0.15
NVS 180420P00060000 P Apr 20, 2018 60.0 0.00 0.20
NVS 180420P00065000 P Apr 20, 2018 65.0 0.15 0.25
NVS 180420P00070000 P Apr 20, 2018 70.0 0.35 0.55
NVS 180420P00075000 P Apr 20, 2018 75.0 0.90 1.10
NVS 180420P00080000 P Apr 20, 2018 80.0 2.05 2.90
NVS 180420P00085000 P Apr 20, 2018 85.0 4.30 5.10
NVS 180420P00090000 P Apr 20, 2018 90.0 7.90 8.80
NVS 180420P00095000 P Apr 20, 2018 95.0 10.50 15.00
NVS 180420P00100000 P Apr 20, 2018 100.0 15.40 20.00
NVS 180420P00105000 P Apr 20, 2018 105.0 20.30 24.80
NVS 180420P00110000 P Apr 20, 2018 110.0 25.10 29.50
NVS 180420P00115000 P Apr 20, 2018 115.0 30.10 34.50
NVS 180420P00120000 P Apr 20, 2018 120.0 35.10 39.50
NVS 180615C00060000 C Jun 15, 2018 60.0 22.30 26.80
NVS 180615C00065000 C Jun 15, 2018 65.0 17.30 21.70
NVS 180615C00070000 C Jun 15, 2018 70.0 12.50 16.90
NVS 180615C00075000 C Jun 15, 2018 75.0 9.00 10.50
NVS 180615C00080000 C Jun 15, 2018 80.0 5.20 6.30
NVS 180615C00085000 C Jun 15, 2018 85.0 3.10 3.30
NVS 180615C00090000 C Jun 15, 2018 90.0 1.25 1.60
NVS 180615C00095000 C Jun 15, 2018 95.0 0.45 0.75
NVS 180615C00100000 C Jun 15, 2018 100.0 0.10 0.40
NVS 180615C00105000 C Jun 15, 2018 105.0 0.00 0.25
NVS 180615P00060000 P Jun 15, 2018 60.0 0.10 0.25
NVS 180615P00065000 P Jun 15, 2018 65.0 0.30 0.45
NVS 180615P00070000 P Jun 15, 2018 70.0 0.60 0.80
NVS 180615P00075000 P Jun 15, 2018 75.0 1.25 1.55
NVS 180615P00080000 P Jun 15, 2018 80.0 2.55 2.90
NVS 180615P00085000 P Jun 15, 2018 85.0 4.90 5.30
NVS 180615P00090000 P Jun 15, 2018 90.0 8.20 10.10
NVS 180615P00095000 P Jun 15, 2018 95.0 10.90 15.40
NVS 180615P00100000 P Jun 15, 2018 100.0 15.30 19.90
NVS 180615P00105000 P Jun 15, 2018 105.0 20.30 24.80
NVS 180720C00050000 C Jul 20, 2018 50.0 32.30 36.80
NVS 180720C00055000 C Jul 20, 2018 55.0 27.30 31.80
NVS 180720C00060000 C Jul 20, 2018 60.0 22.30 26.80
NVS 180720C00065000 C Jul 20, 2018 65.0 17.40 22.00
NVS 180720C00070000 C Jul 20, 2018 70.0 12.50 17.10
NVS 180720C00075000 C Jul 20, 2018 75.0 8.70 10.50
NVS 180720C00080000 C Jul 20, 2018 80.0 6.10 6.60
NVS 180720C00085000 C Jul 20, 2018 85.0 3.30 3.70
NVS 180720C00090000 C Jul 20, 2018 90.0 1.55 1.80
NVS 180720C00095000 C Jul 20, 2018 95.0 0.65 0.80
NVS 180720C00100000 C Jul 20, 2018 100.0 0.20 0.35
NVS 180720C00105000 C Jul 20, 2018 105.0 0.00 0.15
NVS 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
NVS 180720C00115000 C Jul 20, 2018 115.0 0.00 0.25
NVS 180720C00120000 C Jul 20, 2018 120.0 0.00 0.20
NVS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.15
NVS 180720P00055000 P Jul 20, 2018 55.0 0.10 0.20
NVS 180720P00060000 P Jul 20, 2018 60.0 0.20 0.45
NVS 180720P00065000 P Jul 20, 2018 65.0 0.35 0.75
NVS 180720P00070000 P Jul 20, 2018 70.0 0.75 1.15
NVS 180720P00075000 P Jul 20, 2018 75.0 1.50 2.15
NVS 180720P00080000 P Jul 20, 2018 80.0 2.90 3.20
NVS 180720P00085000 P Jul 20, 2018 85.0 5.20 5.50
NVS 180720P00090000 P Jul 20, 2018 90.0 8.40 8.90
NVS 180720P00095000 P Jul 20, 2018 95.0 12.50 15.20
NVS 180720P00100000 P Jul 20, 2018 100.0 15.40 20.00
NVS 180720P00105000 P Jul 20, 2018 105.0 20.30 24.80
NVS 180720P00110000 P Jul 20, 2018 110.0 25.10 29.50
NVS 180720P00115000 P Jul 20, 2018 115.0 30.10 34.50
NVS 180720P00120000 P Jul 20, 2018 120.0 35.10 39.50
NVS 190118C00045000 C Jan 18, 2019 45.0 37.10 42.00
NVS 190118C00050000 C Jan 18, 2019 50.0 32.20 37.00
NVS 190118C00055000 C Jan 18, 2019 55.0 27.30 32.00
NVS 190118C00060000 C Jan 18, 2019 60.0 22.50 27.20
NVS 190118C00065000 C Jan 18, 2019 65.0 17.50 22.40
NVS 190118C00070000 C Jan 18, 2019 70.0 14.90 15.70
NVS 190118C00075000 C Jan 18, 2019 75.0 10.80 12.20
NVS 190118C00080000 C Jan 18, 2019 80.0 7.10 10.10
NVS 190118C00085000 C Jan 18, 2019 85.0 4.90 5.80
NVS 190118C00090000 C Jan 18, 2019 90.0 3.10 3.50
NVS 190118C00095000 C Jan 18, 2019 95.0 1.80 2.25
NVS 190118C00100000 C Jan 18, 2019 100.0 0.95 1.30
NVS 190118C00105000 C Jan 18, 2019 105.0 0.45 0.80
NVS 190118C00110000 C Jan 18, 2019 110.0 0.20 0.45
NVS 190118C00115000 C Jan 18, 2019 115.0 0.00 0.25
NVS 190118C00120000 C Jan 18, 2019 120.0 0.00 0.15
NVS 190118C00125000 C Jan 18, 2019 125.0 0.00 0.30
NVS 190118P00045000 P Jan 18, 2019 45.0 0.00 0.30
NVS 190118P00050000 P Jan 18, 2019 50.0 0.20 0.35
NVS 190118P00055000 P Jan 18, 2019 55.0 0.30 0.50
NVS 190118P00060000 P Jan 18, 2019 60.0 0.50 0.70
NVS 190118P00065000 P Jan 18, 2019 65.0 0.85 1.15
NVS 190118P00070000 P Jan 18, 2019 70.0 1.40 1.70
NVS 190118P00075000 P Jan 18, 2019 75.0 2.35 2.80
NVS 190118P00080000 P Jan 18, 2019 80.0 3.00 4.50
NVS 190118P00085000 P Jan 18, 2019 85.0 6.10 8.00
NVS 190118P00090000 P Jan 18, 2019 90.0 9.10 10.20
NVS 190118P00095000 P Jan 18, 2019 95.0 13.10 13.80
NVS 190118P00100000 P Jan 18, 2019 100.0 15.50 20.00
NVS 190118P00105000 P Jan 18, 2019 105.0 20.30 24.80
NVS 190118P00110000 P Jan 18, 2019 110.0 25.10 29.50
NVS 190118P00115000 P Jan 18, 2019 115.0 29.90 34.50
NVS 190118P00120000 P Jan 18, 2019 120.0 34.90 39.50
NVS 190118P00125000 P Jan 18, 2019 125.0 39.90 44.50
NVS 200117C00045000 C Jan 17, 2020 45.0 37.20 42.00
NVS 200117C00050000 C Jan 17, 2020 50.0 32.10 37.00
NVS 200117C00055000 C Jan 17, 2020 55.0 27.30 32.00
NVS 200117C00060000 C Jan 17, 2020 60.0 22.50 27.40
NVS 200117C00065000 C Jan 17, 2020 65.0 18.50 22.10
NVS 200117C00070000 C Jan 17, 2020 70.0 14.50 18.10
NVS 200117C00075000 C Jan 17, 2020 75.0 10.80 15.20
NVS 200117C00080000 C Jan 17, 2020 80.0 9.20 12.20
NVS 200117C00085000 C Jan 17, 2020 85.0 5.60 10.00
NVS 200117C00090000 C Jan 17, 2020 90.0 4.50 7.90
NVS 200117C00095000 C Jan 17, 2020 95.0 1.40 5.60
NVS 200117C00100000 C Jan 17, 2020 100.0 1.75 2.80
NVS 200117C00105000 C Jan 17, 2020 105.0 0.60 3.10
NVS 200117C00110000 C Jan 17, 2020 110.0 0.55 2.05
NVS 200117C00115000 C Jan 17, 2020 115.0 0.30 1.40
NVS 200117C00120000 C Jan 17, 2020 120.0 0.10 1.40
NVS 200117C00125000 C Jan 17, 2020 125.0 0.10 1.05
NVS 200117P00045000 P Jan 17, 2020 45.0 0.15 0.70
NVS 200117P00050000 P Jan 17, 2020 50.0 0.30 1.00
NVS 200117P00055000 P Jan 17, 2020 55.0 0.55 1.45
NVS 200117P00060000 P Jan 17, 2020 60.0 0.85 2.05
NVS 200117P00065000 P Jan 17, 2020 65.0 1.35 2.55
NVS 200117P00070000 P Jan 17, 2020 70.0 2.40 3.90
NVS 200117P00075000 P Jan 17, 2020 75.0 2.80 5.40
NVS 200117P00080000 P Jan 17, 2020 80.0 5.10 8.10
NVS 200117P00085000 P Jan 17, 2020 85.0 7.30 10.30
NVS 200117P00090000 P Jan 17, 2020 90.0 9.90 13.70
NVS 200117P00095000 P Jan 17, 2020 95.0 13.30 17.50
NVS 200117P00100000 P Jan 17, 2020 100.0 17.10 21.20
NVS 200117P00105000 P Jan 17, 2020 105.0 21.50 25.50
NVS 200117P00110000 P Jan 17, 2020 110.0 25.70 30.00
NVS 200117P00115000 P Jan 17, 2020 115.0 30.30 35.00
NVS 200117P00120000 P Jan 17, 2020 120.0 35.10 39.50
NVS 200117P00125000 P Jan 17, 2020 125.0 39.90 44.50
OPRA data is delayed 15 minutes.