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 (2015-07-10)Premium Content

Novartis Ag (NVS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 150821C00055000 C 08/21/15 55.0 47.10 50.80
NVS 150821C00060000 C 08/21/15 60.0 42.10 45.80
NVS 150821C00065000 C 08/21/15 65.0 37.10 40.80
NVS 150821C00070000 C 08/21/15 70.0 32.00 35.90
NVS 150821C00075000 C 08/21/15 75.0 27.20 30.90
NVS 150821C00080000 C 08/21/15 80.0 22.10 25.80
NVS 150821C00085000 C 08/21/15 85.0 17.20 20.70
NVS 150821C00090000 C 08/21/15 90.0 12.20 15.70
NVS 150821C00092500 C 08/21/15 92.5 9.70 13.30
NVS 150821C00095000 C 08/21/15 95.0 8.60 9.90
NVS 150821C00097500 C 08/21/15 97.5 6.30 7.10
NVS 150821C00100000 C 08/21/15 100.0 4.00 4.60
NVS 150821C00105000 C 08/21/15 105.0 0.95 1.20
NVS 150821C00110000 C 08/21/15 110.0 0.10 0.25
NVS 150821C00115000 C 08/21/15 115.0 0.00 0.20
NVS 150821C00120000 C 08/21/15 120.0 0.00 0.10
NVS 150821C00125000 C 08/21/15 125.0 0.00 0.15
NVS 150821C00130000 C 08/21/15 130.0 0.00 0.15
NVS 150821C00135000 C 08/21/15 135.0 0.00 0.15
NVS 150821C00140000 C 08/21/15 140.0 0.00 0.15
NVS 150821C00145000 C 08/21/15 145.0 0.00 0.15
NVS 150821C00150000 C 08/21/15 150.0 0.00 0.15
NVS 150821P00055000 P 08/21/15 55.0 0.00 0.15
NVS 150821P00060000 P 08/21/15 60.0 0.00 0.15
NVS 150821P00065000 P 08/21/15 65.0 0.00 0.15
NVS 150821P00070000 P 08/21/15 70.0 0.00 0.15
NVS 150821P00075000 P 08/21/15 75.0 0.00 0.15
NVS 150821P00080000 P 08/21/15 80.0 0.00 0.15
NVS 150821P00085000 P 08/21/15 85.0 0.00 0.10
NVS 150821P00090000 P 08/21/15 90.0 0.00 0.20
NVS 150821P00092500 P 08/21/15 92.5 0.00 0.25
NVS 150821P00095000 P 08/21/15 95.0 0.00 0.20
NVS 150821P00097500 P 08/21/15 97.5 0.15 0.30
NVS 150821P00100000 P 08/21/15 100.0 0.35 0.55
NVS 150821P00105000 P 08/21/15 105.0 2.05 2.45
NVS 150821P00110000 P 08/21/15 110.0 5.40 6.60
NVS 150821P00115000 P 08/21/15 115.0 9.40 12.90
NVS 150821P00120000 P 08/21/15 120.0 14.10 17.90
NVS 150821P00125000 P 08/21/15 125.0 19.20 22.90
NVS 150821P00130000 P 08/21/15 130.0 24.40 27.90
NVS 150821P00135000 P 08/21/15 135.0 29.20 32.90
NVS 150821P00140000 P 08/21/15 140.0 34.40 37.90
NVS 150821P00145000 P 08/21/15 145.0 39.40 42.90
NVS 150821P00150000 P 08/21/15 150.0 44.40 47.90
NVS 150918C00055000 C 09/18/15 55.0 47.10 50.80
NVS 150918C00060000 C 09/18/15 60.0 42.10 45.80
NVS 150918C00065000 C 09/18/15 65.0 37.10 40.80
NVS 150918C00070000 C 09/18/15 70.0 32.20 35.80
NVS 150918C00075000 C 09/18/15 75.0 27.20 30.80
NVS 150918C00080000 C 09/18/15 80.0 22.20 25.90
NVS 150918C00085000 C 09/18/15 85.0 17.20 20.70
NVS 150918C00090000 C 09/18/15 90.0 12.30 15.80
NVS 150918C00095000 C 09/18/15 95.0 8.80 9.50
NVS 150918C00097500 C 09/18/15 97.5 6.70 7.30
NVS 150918C00100000 C 09/18/15 100.0 4.70 5.20
NVS 150918C00105000 C 09/18/15 105.0 1.80 2.05
NVS 150918C00110000 C 09/18/15 110.0 0.45 0.70
NVS 150918C00115000 C 09/18/15 115.0 0.05 0.20
NVS 150918C00120000 C 09/18/15 120.0 0.00 0.25
NVS 150918C00125000 C 09/18/15 125.0 0.00 0.20
NVS 150918C00130000 C 09/18/15 130.0 0.00 0.10
NVS 150918C00135000 C 09/18/15 135.0 0.00 0.15
NVS 150918C00140000 C 09/18/15 140.0 0.00 0.15
NVS 150918C00145000 C 09/18/15 145.0 0.00 0.15
NVS 150918C00150000 C 09/18/15 150.0 0.00 0.15
NVS 150918C00155000 C 09/18/15 155.0 0.00 0.15
NVS 150918P00055000 P 09/18/15 55.0 0.00 0.15
NVS 150918P00060000 P 09/18/15 60.0 0.00 0.15
NVS 150918P00065000 P 09/18/15 65.0 0.00 0.15
NVS 150918P00070000 P 09/18/15 70.0 0.00 0.15
NVS 150918P00075000 P 09/18/15 75.0 0.00 0.10
NVS 150918P00080000 P 09/18/15 80.0 0.00 0.25
NVS 150918P00085000 P 09/18/15 85.0 0.00 0.25
NVS 150918P00090000 P 09/18/15 90.0 0.05 0.25
NVS 150918P00095000 P 09/18/15 95.0 0.25 0.45
NVS 150918P00097500 P 09/18/15 97.5 0.50 0.75
NVS 150918P00100000 P 09/18/15 100.0 1.05 1.25
NVS 150918P00105000 P 09/18/15 105.0 2.80 3.30
NVS 150918P00110000 P 09/18/15 110.0 6.30 7.00
NVS 150918P00115000 P 09/18/15 115.0 9.50 13.00
NVS 150918P00120000 P 09/18/15 120.0 14.20 17.90
NVS 150918P00125000 P 09/18/15 125.0 19.40 22.90
NVS 150918P00130000 P 09/18/15 130.0 24.20 27.90
NVS 150918P00135000 P 09/18/15 135.0 29.20 32.90
NVS 150918P00140000 P 09/18/15 140.0 34.20 37.90
NVS 150918P00145000 P 09/18/15 145.0 39.10 42.90
NVS 150918P00150000 P 09/18/15 150.0 44.20 47.90
NVS 150918P00155000 P 09/18/15 155.0 49.20 52.90
NVS 151016C00065000 C 10/16/15 65.0 37.10 40.80
NVS 151016C00070000 C 10/16/15 70.0 32.20 35.90
NVS 151016C00075000 C 10/16/15 75.0 27.20 30.70
NVS 151016C00080000 C 10/16/15 80.0 22.20 25.70
NVS 151016C00085000 C 10/16/15 85.0 18.70 20.90
NVS 151016C00090000 C 10/16/15 90.0 12.40 15.90
NVS 151016C00092500 C 10/16/15 92.5 10.20 13.60
NVS 151016C00095000 C 10/16/15 95.0 9.10 9.80
NVS 151016C00097500 C 10/16/15 97.5 7.20 7.70
NVS 151016C00100000 C 10/16/15 100.0 5.30 5.80
NVS 151016C00105000 C 10/16/15 105.0 2.50 2.75
NVS 151016C00110000 C 10/16/15 110.0 0.95 1.15
NVS 151016C00115000 C 10/16/15 115.0 0.25 0.40
NVS 151016C00120000 C 10/16/15 120.0 0.05 0.25
NVS 151016C00125000 C 10/16/15 125.0 0.00 0.25
NVS 151016C00130000 C 10/16/15 130.0 0.00 0.25
NVS 151016C00135000 C 10/16/15 135.0 0.00 0.15
NVS 151016C00140000 C 10/16/15 140.0 0.00 0.10
NVS 151016C00145000 C 10/16/15 145.0 0.00 0.15
NVS 151016P00065000 P 10/16/15 65.0 0.00 0.15
NVS 151016P00070000 P 10/16/15 70.0 0.00 0.15
NVS 151016P00075000 P 10/16/15 75.0 0.00 0.25
NVS 151016P00080000 P 10/16/15 80.0 0.00 0.25
NVS 151016P00085000 P 10/16/15 85.0 0.05 0.30
NVS 151016P00090000 P 10/16/15 90.0 0.15 0.40
NVS 151016P00092500 P 10/16/15 92.5 0.35 0.50
NVS 151016P00095000 P 10/16/15 95.0 0.60 0.75
NVS 151016P00097500 P 10/16/15 97.5 0.95 1.20
NVS 151016P00100000 P 10/16/15 100.0 1.55 1.80
NVS 151016P00105000 P 10/16/15 105.0 3.40 4.00
NVS 151016P00110000 P 10/16/15 110.0 6.70 7.40
NVS 151016P00115000 P 10/16/15 115.0 9.70 13.10
NVS 151016P00120000 P 10/16/15 120.0 14.30 17.90
NVS 151016P00125000 P 10/16/15 125.0 19.20 22.90
NVS 151016P00130000 P 10/16/15 130.0 24.20 27.90
NVS 151016P00135000 P 10/16/15 135.0 29.20 32.90
NVS 151016P00140000 P 10/16/15 140.0 34.20 37.90
NVS 151016P00145000 P 10/16/15 145.0 39.10 42.90
NVS 160115C00055000 C 01/15/16 55.0 47.10 50.70
NVS 160115C00060000 C 01/15/16 60.0 42.20 45.80
NVS 160115C00065000 C 01/15/16 65.0 37.20 40.80
NVS 160115C00070000 C 01/15/16 70.0 32.10 36.40
NVS 160115C00075000 C 01/15/16 75.0 27.30 30.80
NVS 160115C00080000 C 01/15/16 80.0 22.40 26.40
NVS 160115C00085000 C 01/15/16 85.0 18.00 21.10
NVS 160115C00090000 C 01/15/16 90.0 14.60 15.30
NVS 160115C00092500 C 01/15/16 92.5 12.40 13.10
NVS 160115C00095000 C 01/15/16 95.0 10.30 11.00
NVS 160115C00097500 C 01/15/16 97.5 8.70 9.10
NVS 160115C00100000 C 01/15/16 100.0 6.90 7.40
NVS 160115C00105000 C 01/15/16 105.0 4.20 4.50
NVS 160115C00110000 C 01/15/16 110.0 2.35 2.60
NVS 160115C00115000 C 01/15/16 115.0 1.20 1.45
NVS 160115C00120000 C 01/15/16 120.0 0.55 0.80
NVS 160115C00125000 C 01/15/16 125.0 0.25 0.55
NVS 160115C00130000 C 01/15/16 130.0 0.05 0.40
NVS 160115C00135000 C 01/15/16 135.0 0.00 0.30
NVS 160115C00140000 C 01/15/16 140.0 0.00 0.25
NVS 160115C00145000 C 01/15/16 145.0 0.00 0.25
NVS 160115C00150000 C 01/15/16 150.0 0.00 0.20
NVS 160115C00155000 C 01/15/16 155.0 0.00 0.15
NVS 160115P00055000 P 01/15/16 55.0 0.00 0.10
NVS 160115P00060000 P 01/15/16 60.0 0.00 0.15
NVS 160115P00065000 P 01/15/16 65.0 0.00 0.25
NVS 160115P00070000 P 01/15/16 70.0 0.00 0.30
NVS 160115P00075000 P 01/15/16 75.0 0.05 0.35
NVS 160115P00080000 P 01/15/16 80.0 0.15 0.50
NVS 160115P00085000 P 01/15/16 85.0 0.40 0.70
NVS 160115P00090000 P 01/15/16 90.0 0.70 1.05
NVS 160115P00092500 P 01/15/16 92.5 1.00 1.40
NVS 160115P00095000 P 01/15/16 95.0 1.60 1.90
NVS 160115P00097500 P 01/15/16 97.5 2.20 2.55
NVS 160115P00100000 P 01/15/16 100.0 3.10 3.30
NVS 160115P00105000 P 01/15/16 105.0 5.10 5.50
NVS 160115P00110000 P 01/15/16 110.0 8.00 8.70
NVS 160115P00115000 P 01/15/16 115.0 11.80 12.60
NVS 160115P00120000 P 01/15/16 120.0 16.30 17.10
NVS 160115P00125000 P 01/15/16 125.0 19.50 23.10
NVS 160115P00130000 P 01/15/16 130.0 24.40 27.90
NVS 160115P00135000 P 01/15/16 135.0 29.30 32.90
NVS 160115P00140000 P 01/15/16 140.0 34.30 37.90
NVS 160115P00145000 P 01/15/16 145.0 39.30 42.90
NVS 160115P00150000 P 01/15/16 150.0 44.30 47.90
NVS 160115P00155000 P 01/15/16 155.0 49.30 52.90

OPRA data is delayed 15 minutes.