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 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 160520C00037500 C 05/20/16 37.5 38.50 39.60
NVS 160520C00040000 C 05/20/16 40.0 36.00 37.10
NVS 160520C00042500 C 05/20/16 42.5 33.50 34.60
NVS 160520C00045000 C 05/20/16 45.0 31.00 32.10
NVS 160520C00050000 C 05/20/16 50.0 26.00 27.10
NVS 160520C00055000 C 05/20/16 55.0 21.00 22.10
NVS 160520C00060000 C 05/20/16 60.0 16.00 17.20
NVS 160520C00062500 C 05/20/16 62.5 13.50 14.70
NVS 160520C00065000 C 05/20/16 65.0 11.20 12.20
NVS 160520C00067500 C 05/20/16 67.5 8.70 9.70
NVS 160520C00070000 C 05/20/16 70.0 6.20 7.20
NVS 160520C00072500 C 05/20/16 72.5 4.30 4.80
NVS 160520C00075000 C 05/20/16 75.0 2.25 2.45
NVS 160520C00077500 C 05/20/16 77.5 0.75 0.90
NVS 160520C00080000 C 05/20/16 80.0 0.05 0.30
NVS 160520C00082500 C 05/20/16 82.5 0.00 0.10
NVS 160520C00085000 C 05/20/16 85.0 0.00 0.10
NVS 160520C00090000 C 05/20/16 90.0 0.00 0.05
NVS 160520C00095000 C 05/20/16 95.0 0.00 0.05
NVS 160520C00100000 C 05/20/16 100.0 0.00 0.05
NVS 160520C00105000 C 05/20/16 105.0 0.00 0.05
NVS 160520P00037500 P 05/20/16 37.5 0.00 0.05
NVS 160520P00040000 P 05/20/16 40.0 0.00 0.05
NVS 160520P00042500 P 05/20/16 42.5 0.00 0.05
NVS 160520P00045000 P 05/20/16 45.0 0.00 0.05
NVS 160520P00050000 P 05/20/16 50.0 0.00 0.05
NVS 160520P00055000 P 05/20/16 55.0 0.00 0.05
NVS 160520P00060000 P 05/20/16 60.0 0.00 0.10
NVS 160520P00062500 P 05/20/16 62.5 0.00 0.10
NVS 160520P00065000 P 05/20/16 65.0 0.00 0.05
NVS 160520P00067500 P 05/20/16 67.5 0.00 0.15
NVS 160520P00070000 P 05/20/16 70.0 0.00 0.15
NVS 160520P00072500 P 05/20/16 72.5 0.15 0.35
NVS 160520P00075000 P 05/20/16 75.0 0.50 0.65
NVS 160520P00077500 P 05/20/16 77.5 1.40 1.80
NVS 160520P00080000 P 05/20/16 80.0 3.20 4.00
NVS 160520P00082500 P 05/20/16 82.5 5.50 6.40
NVS 160520P00085000 P 05/20/16 85.0 7.90 8.90
NVS 160520P00090000 P 05/20/16 90.0 12.90 14.00
NVS 160520P00095000 P 05/20/16 95.0 17.90 19.00
NVS 160520P00100000 P 05/20/16 100.0 22.90 24.00
NVS 160520P00105000 P 05/20/16 105.0 27.90 29.00
NVS 160617C00040000 C 06/17/16 40.0 36.00 37.10
NVS 160617C00042500 C 06/17/16 42.5 33.50 34.70
NVS 160617C00045000 C 06/17/16 45.0 31.00 32.20
NVS 160617C00050000 C 06/17/16 50.0 26.00 27.20
NVS 160617C00055000 C 06/17/16 55.0 21.10 22.20
NVS 160617C00060000 C 06/17/16 60.0 16.10 17.20
NVS 160617C00065000 C 06/17/16 65.0 11.10 12.30
NVS 160617C00067500 C 06/17/16 67.5 8.70 9.80
NVS 160617C00070000 C 06/17/16 70.0 6.40 7.50
NVS 160617C00072500 C 06/17/16 72.5 4.50 5.10
NVS 160617C00075000 C 06/17/16 75.0 2.95 3.10
NVS 160617C00077500 C 06/17/16 77.5 1.50 1.65
NVS 160617C00080000 C 06/17/16 80.0 0.65 0.75
NVS 160617C00082500 C 06/17/16 82.5 0.05 0.35
NVS 160617C00085000 C 06/17/16 85.0 0.00 0.15
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 0.10
NVS 160617P00055000 P 06/17/16 55.0 0.00 0.10
NVS 160617P00060000 P 06/17/16 60.0 0.00 0.20
NVS 160617P00065000 P 06/17/16 65.0 0.05 0.25
NVS 160617P00067500 P 06/17/16 67.5 0.10 0.30
NVS 160617P00070000 P 06/17/16 70.0 0.20 0.45
NVS 160617P00072500 P 06/17/16 72.5 0.55 0.70
NVS 160617P00075000 P 06/17/16 75.0 1.15 1.30
NVS 160617P00077500 P 06/17/16 77.5 2.15 2.55
NVS 160617P00080000 P 06/17/16 80.0 3.70 4.10
NVS 160617P00082500 P 06/17/16 82.5 5.70 6.70
NVS 160617P00085000 P 06/17/16 85.0 7.90 8.90
NVS 160617P00090000 P 06/17/16 90.0 12.90 14.00
NVS 160617P00095000 P 06/17/16 95.0 17.90 19.00
NVS 160617P00100000 P 06/17/16 100.0 22.90 24.00
NVS 160617P00105000 P 06/17/16 105.0 27.90 29.00
NVS 160617P00110000 P 06/17/16 110.0 32.90 34.00
NVS 160715C00045000 C 07/15/16 45.0 30.90 32.40
NVS 160715C00047500 C 07/15/16 47.5 28.40 29.90
NVS 160715C00050000 C 07/15/16 50.0 25.90 27.40
NVS 160715C00055000 C 07/15/16 55.0 20.90 22.50
NVS 160715C00060000 C 07/15/16 60.0 15.90 17.60
NVS 160715C00062500 C 07/15/16 62.5 13.40 15.10
NVS 160715C00065000 C 07/15/16 65.0 10.90 12.50
NVS 160715C00067500 C 07/15/16 67.5 8.70 10.20
NVS 160715C00070000 C 07/15/16 70.0 6.70 7.80
NVS 160715C00072500 C 07/15/16 72.5 5.20 5.50
NVS 160715C00075000 C 07/15/16 75.0 3.30 3.70
NVS 160715C00077500 C 07/15/16 77.5 1.95 2.20
NVS 160715C00080000 C 07/15/16 80.0 1.05 1.15
NVS 160715C00082500 C 07/15/16 82.5 0.20 0.60
NVS 160715C00085000 C 07/15/16 85.0 0.05 0.30
NVS 160715C00087500 C 07/15/16 87.5 0.05 0.20
NVS 160715C00090000 C 07/15/16 90.0 0.00 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 0.10
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 0.10
NVS 160715P00047500 P 07/15/16 47.5 0.00 0.10
NVS 160715P00050000 P 07/15/16 50.0 0.00 0.10
NVS 160715P00055000 P 07/15/16 55.0 0.00 0.20
NVS 160715P00060000 P 07/15/16 60.0 0.00 0.25
NVS 160715P00062500 P 07/15/16 62.5 0.05 0.25
NVS 160715P00065000 P 07/15/16 65.0 0.15 0.30
NVS 160715P00067500 P 07/15/16 67.5 0.30 0.45
NVS 160715P00070000 P 07/15/16 70.0 0.50 0.75
NVS 160715P00072500 P 07/15/16 72.5 0.85 1.20
NVS 160715P00075000 P 07/15/16 75.0 1.50 1.95
NVS 160715P00077500 P 07/15/16 77.5 2.60 3.10
NVS 160715P00080000 P 07/15/16 80.0 4.10 4.60
NVS 160715P00082500 P 07/15/16 82.5 5.20 6.80
NVS 160715P00085000 P 07/15/16 85.0 8.00 9.10
NVS 160715P00087500 P 07/15/16 87.5 10.40 11.50
NVS 160715P00090000 P 07/15/16 90.0 12.90 14.00
NVS 160715P00092500 P 07/15/16 92.5 15.40 16.50
NVS 160715P00095000 P 07/15/16 95.0 17.90 19.00
NVS 160715P00097500 P 07/15/16 97.5 20.40 21.50
NVS 160715P00100000 P 07/15/16 100.0 22.90 24.00
NVS 160715P00105000 P 07/15/16 105.0 27.90 29.00
NVS 160715P00110000 P 07/15/16 110.0 32.90 34.00
NVS 160715P00115000 P 07/15/16 115.0 37.90 39.00
NVS 160715P00120000 P 07/15/16 120.0 42.90 44.00
NVS 160715P00125000 P 07/15/16 125.0 47.90 49.00
NVS 160715P00130000 P 07/15/16 130.0 52.90 54.00
NVS 161021C00037500 C 10/21/16 37.5 37.80 40.50
NVS 161021C00040000 C 10/21/16 40.0 35.10 38.20
NVS 161021C00042500 C 10/21/16 42.5 32.40 35.50
NVS 161021C00045000 C 10/21/16 45.0 29.80 33.40
NVS 161021C00047500 C 10/21/16 47.5 28.30 31.00
NVS 161021C00050000 C 10/21/16 50.0 24.70 28.10
NVS 161021C00055000 C 10/21/16 55.0 20.10 23.70
NVS 161021C00060000 C 10/21/16 60.0 15.30 18.80
NVS 161021C00062500 C 10/21/16 62.5 14.00 16.10
NVS 161021C00065000 C 10/21/16 65.0 11.40 14.30
NVS 161021C00067500 C 10/21/16 67.5 8.50 12.10
NVS 161021C00070000 C 10/21/16 70.0 8.30 8.90
NVS 161021C00072500 C 10/21/16 72.5 6.30 7.10
NVS 161021C00075000 C 10/21/16 75.0 4.60 5.40
NVS 161021C00077500 C 10/21/16 77.5 3.10 3.80
NVS 161021C00080000 C 10/21/16 80.0 1.95 2.80
NVS 161021C00082500 C 10/21/16 82.5 1.20 1.95
NVS 161021C00085000 C 10/21/16 85.0 0.60 1.05
NVS 161021C00090000 C 10/21/16 90.0 0.25 0.50
NVS 161021C00095000 C 10/21/16 95.0 0.00 0.25
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 0.25
NVS 161021P00040000 P 10/21/16 40.0 0.00 0.30
NVS 161021P00042500 P 10/21/16 42.5 0.00 0.20
NVS 161021P00045000 P 10/21/16 45.0 0.00 0.25
NVS 161021P00047500 P 10/21/16 47.5 0.00 0.30
NVS 161021P00050000 P 10/21/16 50.0 0.05 0.35
NVS 161021P00055000 P 10/21/16 55.0 0.10 0.45
NVS 161021P00060000 P 10/21/16 60.0 0.25 0.60
NVS 161021P00062500 P 10/21/16 62.5 0.35 0.85
NVS 161021P00065000 P 10/21/16 65.0 0.60 1.10
NVS 161021P00067500 P 10/21/16 67.5 0.90 1.40
NVS 161021P00070000 P 10/21/16 70.0 1.40 1.90
NVS 161021P00072500 P 10/21/16 72.5 2.00 2.55
NVS 161021P00075000 P 10/21/16 75.0 2.70 3.40
NVS 161021P00077500 P 10/21/16 77.5 3.80 4.50
NVS 161021P00080000 P 10/21/16 80.0 5.20 6.10
NVS 161021P00082500 P 10/21/16 82.5 6.60 7.70
NVS 161021P00085000 P 10/21/16 85.0 8.60 9.50
NVS 161021P00090000 P 10/21/16 90.0 12.50 14.40
NVS 161021P00095000 P 10/21/16 95.0 17.70 19.30
NVS 161021P00100000 P 10/21/16 100.0 22.90 24.00
NVS 161021P00105000 P 10/21/16 105.0 27.90 29.00
NVS 161021P00110000 P 10/21/16 110.0 32.90 34.00
NVS 161216C00040000 C 12/16/16 40.0 34.70 38.60
NVS 161216C00042500 C 12/16/16 42.5 32.10 36.40
NVS 161216C00045000 C 12/16/16 45.0 29.80 33.50
NVS 161216C00047500 C 12/16/16 47.5 27.30 31.10
NVS 161216C00050000 C 12/16/16 50.0 24.90 29.10
NVS 161216C00055000 C 12/16/16 55.0 21.10 23.40
NVS 161216C00060000 C 12/16/16 60.0 15.50 18.50
NVS 161216C00062500 C 12/16/16 62.5 14.00 15.90
NVS 161216C00065000 C 12/16/16 65.0 11.00 14.00
NVS 161216C00067500 C 12/16/16 67.5 10.20 11.70
NVS 161216C00070000 C 12/16/16 70.0 8.80 9.50
NVS 161216C00072500 C 12/16/16 72.5 6.90 7.40
NVS 161216C00075000 C 12/16/16 75.0 5.20 5.90
NVS 161216C00077500 C 12/16/16 77.5 3.70 4.50
NVS 161216C00080000 C 12/16/16 80.0 2.55 3.30
NVS 161216C00082500 C 12/16/16 82.5 1.60 2.30
NVS 161216C00085000 C 12/16/16 85.0 0.95 1.55
NVS 161216C00090000 C 12/16/16 90.0 0.15 0.90
NVS 161216C00095000 C 12/16/16 95.0 0.00 0.50
NVS 161216P00040000 P 12/16/16 40.0 0.00 0.20
NVS 161216P00042500 P 12/16/16 42.5 0.00 0.30
NVS 161216P00045000 P 12/16/16 45.0 0.05 0.40
NVS 161216P00047500 P 12/16/16 47.5 0.05 0.40
NVS 161216P00050000 P 12/16/16 50.0 0.10 0.45
NVS 161216P00055000 P 12/16/16 55.0 0.20 0.55
NVS 161216P00060000 P 12/16/16 60.0 0.45 0.80
NVS 161216P00062500 P 12/16/16 62.5 0.65 1.10
NVS 161216P00065000 P 12/16/16 65.0 0.95 1.45
NVS 161216P00067500 P 12/16/16 67.5 1.30 1.95
NVS 161216P00070000 P 12/16/16 70.0 1.75 2.35
NVS 161216P00072500 P 12/16/16 72.5 2.50 3.20
NVS 161216P00075000 P 12/16/16 75.0 3.20 4.00
NVS 161216P00077500 P 12/16/16 77.5 4.40 5.20
NVS 161216P00080000 P 12/16/16 80.0 5.70 6.60
NVS 161216P00082500 P 12/16/16 82.5 7.30 8.30
NVS 161216P00085000 P 12/16/16 85.0 8.90 10.10
NVS 161216P00090000 P 12/16/16 90.0 13.20 14.70
NVS 161216P00095000 P 12/16/16 95.0 17.90 19.30

OPRA data is delayed 15 minutes.