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 (2016-04-08)Premium Content

Novartis Ag (NVS)
As of May 26 2016 11:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 160617C00040000 C 06/17/16 40.0 38.40 41.80
NVS 160617C00042500 C 06/17/16 42.5 35.90 39.30
NVS 160617C00045000 C 06/17/16 45.0 33.40 36.80
NVS 160617C00050000 C 06/17/16 50.0 28.40 31.80
NVS 160617C00055000 C 06/17/16 55.0 23.40 26.80
NVS 160617C00060000 C 06/17/16 60.0 18.40 21.80
NVS 160617C00065000 C 06/17/16 65.0 14.30 15.40
NVS 160617C00067500 C 06/17/16 67.5 11.80 12.90
NVS 160617C00070000 C 06/17/16 70.0 9.70 10.50
NVS 160617C00072500 C 06/17/16 72.5 7.30 8.00
NVS 160617C00075000 C 06/17/16 75.0 5.00 5.60
NVS 160617C00077500 C 06/17/16 77.5 2.85 3.30
NVS 160617C00080000 C 06/17/16 80.0 1.25 1.35
NVS 160617C00082500 C 06/17/16 82.5 0.35 0.50
NVS 160617C00085000 C 06/17/16 85.0 0.00 0.20
NVS 160617C00087500 C 06/17/16 87.5 0.00 0.10
NVS 160617C00090000 C 06/17/16 90.0 0.00 0.10
NVS 160617C00095000 C 06/17/16 95.0 0.00 0.10
NVS 160617C00100000 C 06/17/16 100.0 0.00 0.05
NVS 160617C00105000 C 06/17/16 105.0 0.00 0.05
NVS 160617C00110000 C 06/17/16 110.0 0.00 0.05
NVS 160617P00040000 P 06/17/16 40.0 0.00 0.05
NVS 160617P00042500 P 06/17/16 42.5 0.00 0.05
NVS 160617P00045000 P 06/17/16 45.0 0.00 0.05
NVS 160617P00050000 P 06/17/16 50.0 0.00 0.05
NVS 160617P00055000 P 06/17/16 55.0 0.00 0.05
NVS 160617P00060000 P 06/17/16 60.0 0.00 0.10
NVS 160617P00065000 P 06/17/16 65.0 0.00 0.10
NVS 160617P00067500 P 06/17/16 67.5 0.00 0.15
NVS 160617P00070000 P 06/17/16 70.0 0.00 0.15
NVS 160617P00072500 P 06/17/16 72.5 0.05 0.10
NVS 160617P00075000 P 06/17/16 75.0 0.05 0.30
NVS 160617P00077500 P 06/17/16 77.5 0.40 0.50
NVS 160617P00080000 P 06/17/16 80.0 1.15 1.25
NVS 160617P00082500 P 06/17/16 82.5 2.55 3.00
NVS 160617P00085000 P 06/17/16 85.0 4.70 5.30
NVS 160617P00087500 P 06/17/16 87.5 7.10 7.90
NVS 160617P00090000 P 06/17/16 90.0 9.50 10.40
NVS 160617P00095000 P 06/17/16 95.0 13.20 16.60
NVS 160617P00100000 P 06/17/16 100.0 18.20 21.60
NVS 160617P00105000 P 06/17/16 105.0 23.90 25.90
NVS 160617P00110000 P 06/17/16 110.0 29.00 31.30
NVS 160715C00045000 C 07/15/16 45.0 33.90 36.20
NVS 160715C00047500 C 07/15/16 47.5 30.90 34.30
NVS 160715C00050000 C 07/15/16 50.0 28.40 31.80
NVS 160715C00055000 C 07/15/16 55.0 23.40 26.70
NVS 160715C00060000 C 07/15/16 60.0 19.50 20.50
NVS 160715C00062500 C 07/15/16 62.5 15.90 18.50
NVS 160715C00065000 C 07/15/16 65.0 13.50 16.00
NVS 160715C00067500 C 07/15/16 67.5 12.00 13.50
NVS 160715C00070000 C 07/15/16 70.0 9.10 10.60
NVS 160715C00072500 C 07/15/16 72.5 7.30 8.20
NVS 160715C00075000 C 07/15/16 75.0 5.20 6.00
NVS 160715C00077500 C 07/15/16 77.5 3.60 3.90
NVS 160715C00080000 C 07/15/16 80.0 1.95 2.15
NVS 160715C00082500 C 07/15/16 82.5 0.90 1.00
NVS 160715C00085000 C 07/15/16 85.0 0.25 0.45
NVS 160715C00087500 C 07/15/16 87.5 0.10 0.20
NVS 160715C00090000 C 07/15/16 90.0 0.05 0.10
NVS 160715C00092500 C 07/15/16 92.5 0.00 0.10
NVS 160715C00095000 C 07/15/16 95.0 0.00 0.10
NVS 160715C00097500 C 07/15/16 97.5 0.00 0.10
NVS 160715C00100000 C 07/15/16 100.0 0.00 0.10
NVS 160715C00105000 C 07/15/16 105.0 0.00 0.05
NVS 160715C00110000 C 07/15/16 110.0 0.00 0.05
NVS 160715C00115000 C 07/15/16 115.0 0.00 0.05
NVS 160715C00120000 C 07/15/16 120.0 0.00 0.05
NVS 160715C00125000 C 07/15/16 125.0 0.00 0.05
NVS 160715C00130000 C 07/15/16 130.0 0.00 0.05
NVS 160715P00045000 P 07/15/16 45.0 0.00 0.05
NVS 160715P00047500 P 07/15/16 47.5 0.00 0.05
NVS 160715P00050000 P 07/15/16 50.0 0.00 0.05
NVS 160715P00055000 P 07/15/16 55.0 0.00 0.10
NVS 160715P00060000 P 07/15/16 60.0 0.00 0.15
NVS 160715P00062500 P 07/15/16 62.5 0.00 0.20
NVS 160715P00065000 P 07/15/16 65.0 0.00 0.20
NVS 160715P00067500 P 07/15/16 67.5 0.00 0.25
NVS 160715P00070000 P 07/15/16 70.0 0.10 0.20
NVS 160715P00072500 P 07/15/16 72.5 0.15 0.40
NVS 160715P00075000 P 07/15/16 75.0 0.45 0.55
NVS 160715P00077500 P 07/15/16 77.5 0.90 1.00
NVS 160715P00080000 P 07/15/16 80.0 1.75 1.90
NVS 160715P00082500 P 07/15/16 82.5 3.20 3.60
NVS 160715P00085000 P 07/15/16 85.0 4.90 5.60
NVS 160715P00087500 P 07/15/16 87.5 6.00 9.20
NVS 160715P00090000 P 07/15/16 90.0 9.20 11.10
NVS 160715P00092500 P 07/15/16 92.5 10.70 13.30
NVS 160715P00095000 P 07/15/16 95.0 13.20 16.60
NVS 160715P00097500 P 07/15/16 97.5 15.70 19.10
NVS 160715P00100000 P 07/15/16 100.0 18.20 21.60
NVS 160715P00105000 P 07/15/16 105.0 23.20 26.60
NVS 160715P00110000 P 07/15/16 110.0 28.20 31.60
NVS 160715P00115000 P 07/15/16 115.0 33.20 36.60
NVS 160715P00120000 P 07/15/16 120.0 38.20 41.60
NVS 160715P00125000 P 07/15/16 125.0 43.20 46.60
NVS 160715P00130000 P 07/15/16 130.0 48.20 51.60
NVS 161021C00037500 C 10/21/16 37.5 40.50 44.80
NVS 161021C00040000 C 10/21/16 40.0 38.00 42.30
NVS 161021C00042500 C 10/21/16 42.5 36.70 38.70
NVS 161021C00045000 C 10/21/16 45.0 34.00 36.20
NVS 161021C00047500 C 10/21/16 47.5 31.80 33.80
NVS 161021C00050000 C 10/21/16 50.0 29.30 31.50
NVS 161021C00055000 C 10/21/16 55.0 24.40 26.60
NVS 161021C00060000 C 10/21/16 60.0 19.80 21.00
NVS 161021C00062500 C 10/21/16 62.5 17.30 18.70
NVS 161021C00065000 C 10/21/16 65.0 14.90 16.20
NVS 161021C00067500 C 10/21/16 67.5 12.60 14.00
NVS 161021C00070000 C 10/21/16 70.0 10.40 11.70
NVS 161021C00072500 C 10/21/16 72.5 8.50 9.80
NVS 161021C00075000 C 10/21/16 75.0 6.90 7.70
NVS 161021C00077500 C 10/21/16 77.5 5.10 5.70
NVS 161021C00080000 C 10/21/16 80.0 3.60 4.00
NVS 161021C00082500 C 10/21/16 82.5 2.40 2.75
NVS 161021C00085000 C 10/21/16 85.0 1.50 1.95
NVS 161021C00087500 C 10/21/16 87.5 0.75 1.20
NVS 161021C00090000 C 10/21/16 90.0 0.60 0.65
NVS 161021C00095000 C 10/21/16 95.0 0.05 0.20
NVS 161021C00100000 C 10/21/16 100.0 0.00 0.15
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 0.10
NVS 161021P00040000 P 10/21/16 40.0 0.00 0.10
NVS 161021P00042500 P 10/21/16 42.5 0.00 0.10
NVS 161021P00045000 P 10/21/16 45.0 0.00 0.10
NVS 161021P00047500 P 10/21/16 47.5 0.00 0.20
NVS 161021P00050000 P 10/21/16 50.0 0.00 0.25
NVS 161021P00055000 P 10/21/16 55.0 0.10 0.20
NVS 161021P00060000 P 10/21/16 60.0 0.15 0.25
NVS 161021P00062500 P 10/21/16 62.5 0.20 0.60
NVS 161021P00065000 P 10/21/16 65.0 0.30 0.65
NVS 161021P00067500 P 10/21/16 67.5 0.45 0.80
NVS 161021P00070000 P 10/21/16 70.0 0.75 1.10
NVS 161021P00072500 P 10/21/16 72.5 1.10 1.60
NVS 161021P00075000 P 10/21/16 75.0 1.60 2.00
NVS 161021P00077500 P 10/21/16 77.5 2.30 2.80
NVS 161021P00080000 P 10/21/16 80.0 3.20 3.80
NVS 161021P00082500 P 10/21/16 82.5 4.50 5.20
NVS 161021P00085000 P 10/21/16 85.0 6.10 6.80
NVS 161021P00087500 P 10/21/16 87.5 7.90 8.70
NVS 161021P00090000 P 10/21/16 90.0 10.00 10.80
NVS 161021P00095000 P 10/21/16 95.0 14.30 16.30
NVS 161021P00100000 P 10/21/16 100.0 18.70 20.70
NVS 161021P00105000 P 10/21/16 105.0 23.40 26.40
NVS 161021P00110000 P 10/21/16 110.0 29.20 30.90
NVS 161216C00040000 C 12/16/16 40.0 39.00 41.50
NVS 161216C00042500 C 12/16/16 42.5 36.20 39.40
NVS 161216C00045000 C 12/16/16 45.0 33.80 36.10
NVS 161216C00047500 C 12/16/16 47.5 31.30 34.50
NVS 161216C00050000 C 12/16/16 50.0 28.80 32.20
NVS 161216C00055000 C 12/16/16 55.0 23.80 27.20
NVS 161216C00060000 C 12/16/16 60.0 19.20 21.30
NVS 161216C00062500 C 12/16/16 62.5 16.90 18.90
NVS 161216C00065000 C 12/16/16 65.0 15.00 16.60
NVS 161216C00067500 C 12/16/16 67.5 12.70 14.40
NVS 161216C00070000 C 12/16/16 70.0 10.70 12.20
NVS 161216C00072500 C 12/16/16 72.5 9.40 10.10
NVS 161216C00075000 C 12/16/16 75.0 7.50 8.40
NVS 161216C00077500 C 12/16/16 77.5 5.80 6.30
NVS 161216C00080000 C 12/16/16 80.0 4.30 4.80
NVS 161216C00082500 C 12/16/16 82.5 3.00 3.50
NVS 161216C00085000 C 12/16/16 85.0 2.00 2.45
NVS 161216C00087500 C 12/16/16 87.5 1.25 1.75
NVS 161216C00090000 C 12/16/16 90.0 0.70 1.00
NVS 161216C00095000 C 12/16/16 95.0 0.05 0.55
NVS 161216P00040000 P 12/16/16 40.0 0.00 0.10
NVS 161216P00042500 P 12/16/16 42.5 0.00 0.20
NVS 161216P00045000 P 12/16/16 45.0 0.00 0.25
NVS 161216P00047500 P 12/16/16 47.5 0.05 0.35
NVS 161216P00050000 P 12/16/16 50.0 0.05 0.40
NVS 161216P00055000 P 12/16/16 55.0 0.10 0.45
NVS 161216P00060000 P 12/16/16 60.0 0.30 0.65
NVS 161216P00062500 P 12/16/16 62.5 0.35 0.75
NVS 161216P00065000 P 12/16/16 65.0 0.50 1.20
NVS 161216P00067500 P 12/16/16 67.5 0.80 1.20
NVS 161216P00070000 P 12/16/16 70.0 1.10 1.55
NVS 161216P00072500 P 12/16/16 72.5 1.55 2.00
NVS 161216P00075000 P 12/16/16 75.0 2.15 2.60
NVS 161216P00077500 P 12/16/16 77.5 2.90 3.50
NVS 161216P00080000 P 12/16/16 80.0 3.90 4.60
NVS 161216P00082500 P 12/16/16 82.5 5.10 5.90
NVS 161216P00085000 P 12/16/16 85.0 6.60 7.40
NVS 161216P00087500 P 12/16/16 87.5 8.10 9.20
NVS 161216P00090000 P 12/16/16 90.0 10.10 11.20
NVS 161216P00095000 P 12/16/16 95.0 14.70 15.90
NVS 170120C00037500 C 01/20/17 37.5 40.50 44.90
NVS 170120C00040000 C 01/20/17 40.0 38.60 42.00
NVS 170120C00042500 C 01/20/17 42.5 36.00 39.50
NVS 170120C00045000 C 01/20/17 45.0 33.60 37.00
NVS 170120C00047500 C 01/20/17 47.5 31.10 34.80
NVS 170120C00050000 C 01/20/17 50.0 28.70 32.40
NVS 170120C00055000 C 01/20/17 55.0 23.90 27.30
NVS 170120C00060000 C 01/20/17 60.0 19.90 21.40
NVS 170120C00065000 C 01/20/17 65.0 14.90 17.20
NVS 170120C00067500 C 01/20/17 67.5 12.80 14.60
NVS 170120C00070000 C 01/20/17 70.0 11.20 12.40
NVS 170120C00072500 C 01/20/17 72.5 9.50 10.50
NVS 170120C00075000 C 01/20/17 75.0 7.80 8.60
NVS 170120C00077500 C 01/20/17 77.5 6.10 6.70
NVS 170120C00080000 C 01/20/17 80.0 4.50 5.30
NVS 170120C00082500 C 01/20/17 82.5 3.20 3.90
NVS 170120C00085000 C 01/20/17 85.0 2.30 2.60
NVS 170120C00087500 C 01/20/17 87.5 1.35 2.05
NVS 170120C00090000 C 01/20/17 90.0 0.70 1.45
NVS 170120C00095000 C 01/20/17 95.0 0.25 0.70
NVS 170120C00100000 C 01/20/17 100.0 0.00 0.40
NVS 170120C00105000 C 01/20/17 105.0 0.00 0.20
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 0.15
NVS 170120P00042500 P 01/20/17 42.5 0.00 0.25
NVS 170120P00045000 P 01/20/17 45.0 0.05 0.30
NVS 170120P00047500 P 01/20/17 47.5 0.05 0.40
NVS 170120P00050000 P 01/20/17 50.0 0.10 0.45
NVS 170120P00055000 P 01/20/17 55.0 0.15 0.60
NVS 170120P00060000 P 01/20/17 60.0 0.30 0.90
NVS 170120P00065000 P 01/20/17 65.0 0.65 1.10
NVS 170120P00067500 P 01/20/17 67.5 0.95 1.45
NVS 170120P00070000 P 01/20/17 70.0 1.35 1.85
NVS 170120P00072500 P 01/20/17 72.5 1.80 2.35
NVS 170120P00075000 P 01/20/17 75.0 2.40 3.30
NVS 170120P00077500 P 01/20/17 77.5 3.10 4.10
NVS 170120P00080000 P 01/20/17 80.0 4.10 5.00
NVS 170120P00082500 P 01/20/17 82.5 5.30 6.10
NVS 170120P00085000 P 01/20/17 85.0 6.70 7.90
NVS 170120P00087500 P 01/20/17 87.5 8.40 9.60
NVS 170120P00090000 P 01/20/17 90.0 10.20 11.40
NVS 170120P00095000 P 01/20/17 95.0 14.60 15.70
NVS 170120P00100000 P 01/20/17 100.0 18.70 21.20
NVS 170120P00105000 P 01/20/17 105.0 23.70 25.90
NVS 170120P00110000 P 01/20/17 110.0 28.90 31.70

OPRA data is delayed 15 minutes.