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 (2016-07-08)Premium Content

Novartis Ag (NVS)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 160819C00040000 C 08/19/16 40.0 41.10 45.50
NVS 160819C00042500 C 08/19/16 42.5 38.90 41.40
NVS 160819C00045000 C 08/19/16 45.0 36.10 40.50
NVS 160819C00050000 C 08/19/16 50.0 32.00 33.90
NVS 160819C00055000 C 08/19/16 55.0 26.80 28.90
NVS 160819C00060000 C 08/19/16 60.0 21.30 23.90
NVS 160819C00065000 C 08/19/16 65.0 17.30 18.90
NVS 160819C00070000 C 08/19/16 70.0 12.80 13.80
NVS 160819C00072500 C 08/19/16 72.5 10.70 11.30
NVS 160819C00075000 C 08/19/16 75.0 8.10 8.80
NVS 160819C00077500 C 08/19/16 77.5 5.80 6.40
NVS 160819C00080000 C 08/19/16 80.0 3.70 4.10
NVS 160819C00082500 C 08/19/16 82.5 1.90 2.10
NVS 160819C00085000 C 08/19/16 85.0 0.60 0.75
NVS 160819C00087500 C 08/19/16 87.5 0.15 0.20
NVS 160819C00090000 C 08/19/16 90.0 0.00 0.10
NVS 160819C00092500 C 08/19/16 92.5 0.00 0.10
NVS 160819C00095000 C 08/19/16 95.0 0.00 0.10
NVS 160819C00100000 C 08/19/16 100.0 0.00 0.05
NVS 160819C00105000 C 08/19/16 105.0 0.00 0.05
NVS 160819C00110000 C 08/19/16 110.0 0.00 0.05
NVS 160819C00115000 C 08/19/16 115.0 0.00 0.05
NVS 160819P00040000 P 08/19/16 40.0 0.00 0.05
NVS 160819P00042500 P 08/19/16 42.5 0.00 0.05
NVS 160819P00045000 P 08/19/16 45.0 0.00 0.05
NVS 160819P00050000 P 08/19/16 50.0 0.00 0.05
NVS 160819P00055000 P 08/19/16 55.0 0.00 0.05
NVS 160819P00060000 P 08/19/16 60.0 0.00 0.05
NVS 160819P00065000 P 08/19/16 65.0 0.00 0.10
NVS 160819P00070000 P 08/19/16 70.0 0.00 0.10
NVS 160819P00072500 P 08/19/16 72.5 0.00 0.10
NVS 160819P00075000 P 08/19/16 75.0 0.00 0.25
NVS 160819P00077500 P 08/19/16 77.5 0.10 0.25
NVS 160819P00080000 P 08/19/16 80.0 0.35 0.45
NVS 160819P00082500 P 08/19/16 82.5 0.90 1.05
NVS 160819P00085000 P 08/19/16 85.0 2.10 2.40
NVS 160819P00087500 P 08/19/16 87.5 4.00 4.30
NVS 160819P00090000 P 08/19/16 90.0 6.30 7.10
NVS 160819P00092500 P 08/19/16 92.5 8.80 9.80
NVS 160819P00095000 P 08/19/16 95.0 11.30 12.10
NVS 160819P00100000 P 08/19/16 100.0 15.20 18.50
NVS 160819P00105000 P 08/19/16 105.0 20.80 23.60
NVS 160819P00110000 P 08/19/16 110.0 24.40 28.90
NVS 160819P00115000 P 08/19/16 115.0 29.50 33.80
NVS 160916C00042500 C 09/16/16 42.5 38.70 42.30
NVS 160916C00045000 C 09/16/16 45.0 36.30 39.80
NVS 160916C00050000 C 09/16/16 50.0 32.40 34.10
NVS 160916C00055000 C 09/16/16 55.0 27.90 29.10
NVS 160916C00060000 C 09/16/16 60.0 22.00 25.00
NVS 160916C00065000 C 09/16/16 65.0 18.00 19.10
NVS 160916C00070000 C 09/16/16 70.0 12.90 14.30
NVS 160916C00072500 C 09/16/16 72.5 10.50 11.40
NVS 160916C00075000 C 09/16/16 75.0 8.30 9.00
NVS 160916C00077500 C 09/16/16 77.5 6.20 6.80
NVS 160916C00080000 C 09/16/16 80.0 4.20 4.70
NVS 160916C00082500 C 09/16/16 82.5 2.45 2.75
NVS 160916C00085000 C 09/16/16 85.0 1.10 1.40
NVS 160916C00087500 C 09/16/16 87.5 0.40 0.65
NVS 160916C00090000 C 09/16/16 90.0 0.15 0.30
NVS 160916C00092500 C 09/16/16 92.5 0.00 0.15
NVS 160916C00095000 C 09/16/16 95.0 0.00 0.10
NVS 160916C00100000 C 09/16/16 100.0 0.00 0.10
NVS 160916C00105000 C 09/16/16 105.0 0.00 0.10
NVS 160916C00110000 C 09/16/16 110.0 0.00 0.05
NVS 160916C00115000 C 09/16/16 115.0 0.00 0.05
NVS 160916C00120000 C 09/16/16 120.0 0.00 0.05
NVS 160916P00042500 P 09/16/16 42.5 0.00 0.05
NVS 160916P00045000 P 09/16/16 45.0 0.00 0.05
NVS 160916P00050000 P 09/16/16 50.0 0.00 0.05
NVS 160916P00055000 P 09/16/16 55.0 0.00 0.10
NVS 160916P00060000 P 09/16/16 60.0 0.00 0.10
NVS 160916P00065000 P 09/16/16 65.0 0.00 0.15
NVS 160916P00070000 P 09/16/16 70.0 0.00 0.30
NVS 160916P00072500 P 09/16/16 72.5 0.05 0.35
NVS 160916P00075000 P 09/16/16 75.0 0.15 0.50
NVS 160916P00077500 P 09/16/16 77.5 0.40 0.50
NVS 160916P00080000 P 09/16/16 80.0 0.80 0.95
NVS 160916P00082500 P 09/16/16 82.5 1.50 1.90
NVS 160916P00085000 P 09/16/16 85.0 2.60 3.10
NVS 160916P00087500 P 09/16/16 87.5 4.30 4.80
NVS 160916P00090000 P 09/16/16 90.0 6.30 7.10
NVS 160916P00092500 P 09/16/16 92.5 8.80 9.60
NVS 160916P00095000 P 09/16/16 95.0 11.30 12.60
NVS 160916P00100000 P 09/16/16 100.0 14.90 17.60
NVS 160916P00105000 P 09/16/16 105.0 19.30 23.70
NVS 160916P00110000 P 09/16/16 110.0 25.80 28.60
NVS 160916P00115000 P 09/16/16 115.0 30.80 33.00
NVS 160916P00120000 P 09/16/16 120.0 34.90 38.90
NVS 161021C00037500 C 10/21/16 37.5 43.60 48.10
NVS 161021C00040000 C 10/21/16 40.0 41.10 45.60
NVS 161021C00042500 C 10/21/16 42.5 38.60 43.10
NVS 161021C00045000 C 10/21/16 45.0 36.20 40.70
NVS 161021C00047500 C 10/21/16 47.5 33.70 37.30
NVS 161021C00050000 C 10/21/16 50.0 31.80 35.20
NVS 161021C00055000 C 10/21/16 55.0 26.70 29.60
NVS 161021C00060000 C 10/21/16 60.0 21.90 24.60
NVS 161021C00062500 C 10/21/16 62.5 19.40 22.40
NVS 161021C00065000 C 10/21/16 65.0 16.80 19.70
NVS 161021C00067500 C 10/21/16 67.5 14.60 17.80
NVS 161021C00070000 C 10/21/16 70.0 13.10 14.10
NVS 161021C00072500 C 10/21/16 72.5 9.70 13.10
NVS 161021C00075000 C 10/21/16 75.0 8.80 9.50
NVS 161021C00077500 C 10/21/16 77.5 6.60 7.40
NVS 161021C00080000 C 10/21/16 80.0 4.80 5.40
NVS 161021C00082500 C 10/21/16 82.5 3.10 3.40
NVS 161021C00085000 C 10/21/16 85.0 1.85 2.00
NVS 161021C00087500 C 10/21/16 87.5 0.90 1.15
NVS 161021C00090000 C 10/21/16 90.0 0.30 0.60
NVS 161021C00092500 C 10/21/16 92.5 0.10 0.40
NVS 161021C00095000 C 10/21/16 95.0 0.00 0.20
NVS 161021C00100000 C 10/21/16 100.0 0.00 0.10
NVS 161021C00105000 C 10/21/16 105.0 0.00 0.10
NVS 161021C00110000 C 10/21/16 110.0 0.00 0.10
NVS 161021P00037500 P 10/21/16 37.5 0.00 0.05
NVS 161021P00040000 P 10/21/16 40.0 0.00 0.05
NVS 161021P00042500 P 10/21/16 42.5 0.00 0.05
NVS 161021P00045000 P 10/21/16 45.0 0.00 0.05
NVS 161021P00047500 P 10/21/16 47.5 0.00 0.10
NVS 161021P00050000 P 10/21/16 50.0 0.00 0.10
NVS 161021P00055000 P 10/21/16 55.0 0.00 0.10
NVS 161021P00060000 P 10/21/16 60.0 0.00 0.20
NVS 161021P00062500 P 10/21/16 62.5 0.00 0.25
NVS 161021P00065000 P 10/21/16 65.0 0.00 0.30
NVS 161021P00067500 P 10/21/16 67.5 0.15 0.40
NVS 161021P00070000 P 10/21/16 70.0 0.10 0.50
NVS 161021P00072500 P 10/21/16 72.5 0.25 0.65
NVS 161021P00075000 P 10/21/16 75.0 0.50 0.85
NVS 161021P00077500 P 10/21/16 77.5 0.80 1.05
NVS 161021P00080000 P 10/21/16 80.0 1.30 1.55
NVS 161021P00082500 P 10/21/16 82.5 2.05 2.50
NVS 161021P00085000 P 10/21/16 85.0 3.20 3.80
NVS 161021P00087500 P 10/21/16 87.5 4.80 5.20
NVS 161021P00090000 P 10/21/16 90.0 6.70 7.30
NVS 161021P00092500 P 10/21/16 92.5 8.90 9.60
NVS 161021P00095000 P 10/21/16 95.0 11.30 12.60
NVS 161021P00100000 P 10/21/16 100.0 15.30 17.90
NVS 161021P00105000 P 10/21/16 105.0 19.30 23.80
NVS 161021P00110000 P 10/21/16 110.0 24.30 28.80
NVS 161216C00040000 C 12/16/16 40.0 41.30 45.70
NVS 161216C00042500 C 12/16/16 42.5 38.80 43.20
NVS 161216C00045000 C 12/16/16 45.0 36.30 39.80
NVS 161216C00047500 C 12/16/16 47.5 33.70 37.20
NVS 161216C00050000 C 12/16/16 50.0 31.40 34.70
NVS 161216C00055000 C 12/16/16 55.0 26.30 30.30
NVS 161216C00060000 C 12/16/16 60.0 21.40 25.40
NVS 161216C00062500 C 12/16/16 62.5 20.60 22.20
NVS 161216C00065000 C 12/16/16 65.0 18.20 19.30
NVS 161216C00067500 C 12/16/16 67.5 15.80 16.90
NVS 161216C00070000 C 12/16/16 70.0 13.50 14.50
NVS 161216C00072500 C 12/16/16 72.5 11.40 12.40
NVS 161216C00075000 C 12/16/16 75.0 9.30 10.10
NVS 161216C00077500 C 12/16/16 77.5 7.50 8.00
NVS 161216C00080000 C 12/16/16 80.0 5.50 6.10
NVS 161216C00082500 C 12/16/16 82.5 3.90 4.50
NVS 161216C00085000 C 12/16/16 85.0 2.65 3.00
NVS 161216C00087500 C 12/16/16 87.5 1.70 2.05
NVS 161216C00090000 C 12/16/16 90.0 0.95 1.15
NVS 161216C00092500 C 12/16/16 92.5 0.50 0.80
NVS 161216C00095000 C 12/16/16 95.0 0.10 0.60
NVS 161216P00040000 P 12/16/16 40.0 0.00 0.10
NVS 161216P00042500 P 12/16/16 42.5 0.00 0.10
NVS 161216P00045000 P 12/16/16 45.0 0.00 0.10
NVS 161216P00047500 P 12/16/16 47.5 0.00 0.10
NVS 161216P00050000 P 12/16/16 50.0 0.00 0.15
NVS 161216P00055000 P 12/16/16 55.0 0.00 0.25
NVS 161216P00060000 P 12/16/16 60.0 0.05 0.40
NVS 161216P00062500 P 12/16/16 62.5 0.10 0.45
NVS 161216P00065000 P 12/16/16 65.0 0.25 0.55
NVS 161216P00067500 P 12/16/16 67.5 0.30 0.60
NVS 161216P00070000 P 12/16/16 70.0 0.45 0.75
NVS 161216P00072500 P 12/16/16 72.5 0.65 0.95
NVS 161216P00075000 P 12/16/16 75.0 0.95 1.25
NVS 161216P00077500 P 12/16/16 77.5 1.35 1.75
NVS 161216P00080000 P 12/16/16 80.0 2.05 2.40
NVS 161216P00082500 P 12/16/16 82.5 2.90 3.50
NVS 161216P00085000 P 12/16/16 85.0 4.00 4.50
NVS 161216P00087500 P 12/16/16 87.5 5.50 6.00
NVS 161216P00090000 P 12/16/16 90.0 7.20 7.80
NVS 161216P00092500 P 12/16/16 92.5 9.30 9.80
NVS 161216P00095000 P 12/16/16 95.0 11.40 12.30
NVS 170120C00037500 C 01/20/17 37.5 43.80 48.10
NVS 170120C00040000 C 01/20/17 40.0 41.20 45.70
NVS 170120C00042500 C 01/20/17 42.5 38.70 42.80
NVS 170120C00045000 C 01/20/17 45.0 36.30 40.10
NVS 170120C00047500 C 01/20/17 47.5 33.80 37.70
NVS 170120C00050000 C 01/20/17 50.0 31.20 35.20
NVS 170120C00055000 C 01/20/17 55.0 26.30 29.90
NVS 170120C00060000 C 01/20/17 60.0 23.20 24.70
NVS 170120C00065000 C 01/20/17 65.0 18.50 19.70
NVS 170120C00067500 C 01/20/17 67.5 15.70 17.20
NVS 170120C00070000 C 01/20/17 70.0 13.70 15.00
NVS 170120C00072500 C 01/20/17 72.5 11.70 12.80
NVS 170120C00075000 C 01/20/17 75.0 9.60 10.70
NVS 170120C00077500 C 01/20/17 77.5 7.80 8.80
NVS 170120C00080000 C 01/20/17 80.0 6.00 6.60
NVS 170120C00082500 C 01/20/17 82.5 4.50 5.00
NVS 170120C00085000 C 01/20/17 85.0 3.10 3.60
NVS 170120C00087500 C 01/20/17 87.5 2.10 2.50
NVS 170120C00090000 C 01/20/17 90.0 1.10 1.70
NVS 170120C00092500 C 01/20/17 92.5 0.75 1.10
NVS 170120C00095000 C 01/20/17 95.0 0.40 0.70
NVS 170120C00100000 C 01/20/17 100.0 0.00 0.35
NVS 170120C00105000 C 01/20/17 105.0 0.00 0.15
NVS 170120C00110000 C 01/20/17 110.0 0.00 0.10
NVS 170120P00037500 P 01/20/17 37.5 0.00 0.10
NVS 170120P00040000 P 01/20/17 40.0 0.00 0.10
NVS 170120P00042500 P 01/20/17 42.5 0.00 0.10
NVS 170120P00045000 P 01/20/17 45.0 0.00 0.35
NVS 170120P00047500 P 01/20/17 47.5 0.00 0.15
NVS 170120P00050000 P 01/20/17 50.0 0.00 0.20
NVS 170120P00055000 P 01/20/17 55.0 0.05 0.30
NVS 170120P00060000 P 01/20/17 60.0 0.15 0.45
NVS 170120P00065000 P 01/20/17 65.0 0.30 0.60
NVS 170120P00067500 P 01/20/17 67.5 0.45 0.75
NVS 170120P00070000 P 01/20/17 70.0 0.60 1.00
NVS 170120P00072500 P 01/20/17 72.5 0.90 1.20
NVS 170120P00075000 P 01/20/17 75.0 1.20 1.60
NVS 170120P00077500 P 01/20/17 77.5 1.65 2.15
NVS 170120P00080000 P 01/20/17 80.0 2.40 3.00
NVS 170120P00082500 P 01/20/17 82.5 3.30 3.80
NVS 170120P00085000 P 01/20/17 85.0 4.40 5.10
NVS 170120P00087500 P 01/20/17 87.5 5.80 6.60
NVS 170120P00090000 P 01/20/17 90.0 7.60 8.10
NVS 170120P00092500 P 01/20/17 92.5 9.50 10.20
NVS 170120P00095000 P 01/20/17 95.0 11.70 12.20
NVS 170120P00100000 P 01/20/17 100.0 15.10 18.10
NVS 170120P00105000 P 01/20/17 105.0 19.40 23.50
NVS 170120P00110000 P 01/20/17 110.0 24.30 28.80

OPRA data is delayed 15 minutes.