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 (2016-01-08)Premium Content

Novartis Ag (NVS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 160219C00045000 C 02/19/16 45.0 25.90 29.10
NVS 160219C00050000 C 02/19/16 50.0 20.80 23.50
NVS 160219C00055000 C 02/19/16 55.0 15.70 19.10
NVS 160219C00060000 C 02/19/16 60.0 11.60 13.00
NVS 160219C00062500 C 02/19/16 62.5 9.00 10.80
NVS 160219C00065000 C 02/19/16 65.0 6.70 8.30
NVS 160219C00067500 C 02/19/16 67.5 4.40 5.80
NVS 160219C00070000 C 02/19/16 70.0 2.35 3.20
NVS 160219C00072500 C 02/19/16 72.5 1.00 1.30
NVS 160219C00075000 C 02/19/16 75.0 0.15 0.35
NVS 160219C00077500 C 02/19/16 77.5 0.05 0.35
NVS 160219C00080000 C 02/19/16 80.0 0.00 0.20
NVS 160219C00082500 C 02/19/16 82.5 0.00 0.10
NVS 160219C00085000 C 02/19/16 85.0 0.00 0.10
NVS 160219C00087500 C 02/19/16 87.5 0.00 0.10
NVS 160219C00090000 C 02/19/16 90.0 0.00 0.05
NVS 160219C00092500 C 02/19/16 92.5 0.00 0.05
NVS 160219C00095000 C 02/19/16 95.0 0.00 0.05
NVS 160219C00100000 C 02/19/16 100.0 0.00 0.05
NVS 160219C00105000 C 02/19/16 105.0 0.00 0.05
NVS 160219C00110000 C 02/19/16 110.0 0.00 0.05
NVS 160219C00115000 C 02/19/16 115.0 0.00 0.05
NVS 160219C00120000 C 02/19/16 120.0 0.00 0.05
NVS 160219C00125000 C 02/19/16 125.0 0.00 0.05
NVS 160219P00045000 P 02/19/16 45.0 0.00 0.05
NVS 160219P00050000 P 02/19/16 50.0 0.00 0.05
NVS 160219P00055000 P 02/19/16 55.0 0.00 0.05
NVS 160219P00060000 P 02/19/16 60.0 0.00 0.25
NVS 160219P00062500 P 02/19/16 62.5 0.00 0.35
NVS 160219P00065000 P 02/19/16 65.0 0.00 0.35
NVS 160219P00067500 P 02/19/16 67.5 0.00 0.40
NVS 160219P00070000 P 02/19/16 70.0 0.25 0.65
NVS 160219P00072500 P 02/19/16 72.5 0.90 1.40
NVS 160219P00075000 P 02/19/16 75.0 2.35 3.60
NVS 160219P00077500 P 02/19/16 77.5 4.60 6.20
NVS 160219P00080000 P 02/19/16 80.0 7.10 7.70
NVS 160219P00082500 P 02/19/16 82.5 9.60 10.50
NVS 160219P00085000 P 02/19/16 85.0 12.10 13.00
NVS 160219P00087500 P 02/19/16 87.5 13.40 15.50
NVS 160219P00090000 P 02/19/16 90.0 15.90 19.30
NVS 160219P00092500 P 02/19/16 92.5 18.40 21.20
NVS 160219P00095000 P 02/19/16 95.0 20.90 24.30
NVS 160219P00100000 P 02/19/16 100.0 25.90 29.30
NVS 160219P00105000 P 02/19/16 105.0 30.90 33.70
NVS 160219P00110000 P 02/19/16 110.0 35.80 39.20
NVS 160219P00115000 P 02/19/16 115.0 40.90 43.00
NVS 160219P00120000 P 02/19/16 120.0 45.90 49.30
NVS 160219P00125000 P 02/19/16 125.0 50.30 54.60
NVS 160318C00042500 C 03/18/16 42.5 28.30 31.60
NVS 160318C00045000 C 03/18/16 45.0 26.00 29.20
NVS 160318C00050000 C 03/18/16 50.0 21.00 24.20
NVS 160318C00055000 C 03/18/16 55.0 16.70 18.30
NVS 160318C00060000 C 03/18/16 60.0 11.70 13.20
NVS 160318C00062500 C 03/18/16 62.5 9.20 10.70
NVS 160318C00065000 C 03/18/16 65.0 6.80 8.40
NVS 160318C00067500 C 03/18/16 67.5 4.40 5.60
NVS 160318C00070000 C 03/18/16 70.0 2.95 3.50
NVS 160318C00072500 C 03/18/16 72.5 1.50 1.95
NVS 160318C00075000 C 03/18/16 75.0 0.60 0.90
NVS 160318C00077500 C 03/18/16 77.5 0.20 0.55
NVS 160318C00080000 C 03/18/16 80.0 0.00 0.40
NVS 160318C00082500 C 03/18/16 82.5 0.00 0.40
NVS 160318C00085000 C 03/18/16 85.0 0.00 0.10
NVS 160318C00087500 C 03/18/16 87.5 0.00 0.30
NVS 160318C00090000 C 03/18/16 90.0 0.00 0.20
NVS 160318C00095000 C 03/18/16 95.0 0.00 0.15
NVS 160318C00100000 C 03/18/16 100.0 0.00 0.10
NVS 160318C00105000 C 03/18/16 105.0 0.00 0.05
NVS 160318C00110000 C 03/18/16 110.0 0.00 0.05
NVS 160318C00115000 C 03/18/16 115.0 0.00 0.05
NVS 160318C00120000 C 03/18/16 120.0 0.00 0.05
NVS 160318P00042500 P 03/18/16 42.5 0.00 0.15
NVS 160318P00045000 P 03/18/16 45.0 0.00 0.30
NVS 160318P00050000 P 03/18/16 50.0 0.00 0.40
NVS 160318P00055000 P 03/18/16 55.0 0.05 0.40
NVS 160318P00060000 P 03/18/16 60.0 0.20 0.40
NVS 160318P00062500 P 03/18/16 62.5 0.30 0.65
NVS 160318P00065000 P 03/18/16 65.0 0.65 1.00
NVS 160318P00067500 P 03/18/16 67.5 1.15 1.60
NVS 160318P00070000 P 03/18/16 70.0 1.90 2.45
NVS 160318P00072500 P 03/18/16 72.5 3.10 3.90
NVS 160318P00075000 P 03/18/16 75.0 4.90 6.00
NVS 160318P00077500 P 03/18/16 77.5 6.90 7.90
NVS 160318P00080000 P 03/18/16 80.0 9.30 10.10
NVS 160318P00082500 P 03/18/16 82.5 11.70 12.60
NVS 160318P00085000 P 03/18/16 85.0 13.90 14.50
NVS 160318P00087500 P 03/18/16 87.5 16.20 17.70
NVS 160318P00090000 P 03/18/16 90.0 18.70 20.90
NVS 160318P00095000 P 03/18/16 95.0 23.80 25.90
NVS 160318P00100000 P 03/18/16 100.0 28.00 30.20
NVS 160318P00105000 P 03/18/16 105.0 32.90 35.20
NVS 160318P00110000 P 03/18/16 110.0 38.00 40.20
NVS 160318P00115000 P 03/18/16 115.0 42.90 45.20
NVS 160318P00120000 P 03/18/16 120.0 48.00 51.50
NVS 160415C00050000 C 04/15/16 50.0 21.70 23.30
NVS 160415C00055000 C 04/15/16 55.0 16.60 18.00
NVS 160415C00060000 C 04/15/16 60.0 11.70 13.00
NVS 160415C00062500 C 04/15/16 62.5 9.00 10.80
NVS 160415C00065000 C 04/15/16 65.0 6.80 8.30
NVS 160415C00067500 C 04/15/16 67.5 5.00 5.80
NVS 160415C00070000 C 04/15/16 70.0 3.20 3.90
NVS 160415C00072500 C 04/15/16 72.5 1.95 2.45
NVS 160415C00075000 C 04/15/16 75.0 1.05 1.45
NVS 160415C00077500 C 04/15/16 77.5 0.50 0.95
NVS 160415C00080000 C 04/15/16 80.0 0.20 0.70
NVS 160415C00082500 C 04/15/16 82.5 0.05 0.40
NVS 160415C00085000 C 04/15/16 85.0 0.00 0.35
NVS 160415C00087500 C 04/15/16 87.5 0.00 0.35
NVS 160415C00090000 C 04/15/16 90.0 0.00 0.10
NVS 160415C00092500 C 04/15/16 92.5 0.00 0.10
NVS 160415C00095000 C 04/15/16 95.0 0.00 0.25
NVS 160415C00097500 C 04/15/16 97.5 0.00 0.20
NVS 160415C00100000 C 04/15/16 100.0 0.00 0.20
NVS 160415C00105000 C 04/15/16 105.0 0.00 0.15
NVS 160415C00110000 C 04/15/16 110.0 0.00 0.10
NVS 160415C00115000 C 04/15/16 115.0 0.00 0.05
NVS 160415C00120000 C 04/15/16 120.0 0.00 0.05
NVS 160415C00125000 C 04/15/16 125.0 0.00 0.05
NVS 160415C00130000 C 04/15/16 130.0 0.00 0.05
NVS 160415C00135000 C 04/15/16 135.0 0.00 0.05
NVS 160415C00140000 C 04/15/16 140.0 0.00 0.05
NVS 160415C00145000 C 04/15/16 145.0 0.00 0.05
NVS 160415C00150000 C 04/15/16 150.0 0.00 0.05
NVS 160415P00050000 P 04/15/16 50.0 0.05 0.40
NVS 160415P00055000 P 04/15/16 55.0 0.15 0.55
NVS 160415P00060000 P 04/15/16 60.0 0.40 0.80
NVS 160415P00062500 P 04/15/16 62.5 0.65 1.10
NVS 160415P00065000 P 04/15/16 65.0 1.10 1.55
NVS 160415P00067500 P 04/15/16 67.5 1.65 2.25
NVS 160415P00070000 P 04/15/16 70.0 2.55 2.80
NVS 160415P00072500 P 04/15/16 72.5 3.70 4.50
NVS 160415P00075000 P 04/15/16 75.0 5.30 6.60
NVS 160415P00077500 P 04/15/16 77.5 7.30 8.60
NVS 160415P00080000 P 04/15/16 80.0 9.50 10.80
NVS 160415P00082500 P 04/15/16 82.5 11.80 13.00
NVS 160415P00085000 P 04/15/16 85.0 13.20 15.60
NVS 160415P00087500 P 04/15/16 87.5 16.70 18.10
NVS 160415P00090000 P 04/15/16 90.0 19.10 20.60
NVS 160415P00092500 P 04/15/16 92.5 20.50 24.00
NVS 160415P00095000 P 04/15/16 95.0 23.80 25.90
NVS 160415P00097500 P 04/15/16 97.5 25.60 29.00
NVS 160415P00100000 P 04/15/16 100.0 28.20 31.50
NVS 160415P00105000 P 04/15/16 105.0 33.60 36.50
NVS 160415P00110000 P 04/15/16 110.0 38.00 41.50
NVS 160415P00115000 P 04/15/16 115.0 43.10 46.50
NVS 160415P00120000 P 04/15/16 120.0 48.00 51.50
NVS 160415P00125000 P 04/15/16 125.0 53.00 56.40
NVS 160415P00130000 P 04/15/16 130.0 58.00 61.40
NVS 160415P00135000 P 04/15/16 135.0 63.00 66.30
NVS 160415P00140000 P 04/15/16 140.0 68.00 71.50
NVS 160415P00145000 P 04/15/16 145.0 73.00 76.40
NVS 160415P00150000 P 04/15/16 150.0 78.00 81.40
NVS 160715C00045000 C 07/15/16 45.0 26.40 29.60
NVS 160715C00047500 C 07/15/16 47.5 23.00 27.10
NVS 160715C00050000 C 07/15/16 50.0 20.40 24.80
NVS 160715C00055000 C 07/15/16 55.0 15.30 19.80
NVS 160715C00060000 C 07/15/16 60.0 11.80 13.60
NVS 160715C00062500 C 07/15/16 62.5 9.50 11.00
NVS 160715C00065000 C 07/15/16 65.0 7.70 8.80
NVS 160715C00067500 C 07/15/16 67.5 6.00 6.90
NVS 160715C00070000 C 07/15/16 70.0 4.80 5.30
NVS 160715C00072500 C 07/15/16 72.5 3.50 4.00
NVS 160715C00075000 C 07/15/16 75.0 2.55 2.80
NVS 160715C00077500 C 07/15/16 77.5 1.20 2.25
NVS 160715C00080000 C 07/15/16 80.0 0.90 1.55
NVS 160715C00082500 C 07/15/16 82.5 0.60 0.90
NVS 160715C00085000 C 07/15/16 85.0 0.40 0.85
NVS 160715C00087500 C 07/15/16 87.5 0.15 0.65
NVS 160715C00090000 C 07/15/16 90.0 0.00 0.50
NVS 160715C00092500 C 07/15/16 92.5 0.00 0.50
NVS 160715C00095000 C 07/15/16 95.0 0.00 0.50
NVS 160715C00097500 C 07/15/16 97.5 0.00 0.50
NVS 160715C00100000 C 07/15/16 100.0 0.00 0.50
NVS 160715C00105000 C 07/15/16 105.0 0.00 0.40
NVS 160715C00110000 C 07/15/16 110.0 0.00 0.30
NVS 160715C00115000 C 07/15/16 115.0 0.00 0.25
NVS 160715C00120000 C 07/15/16 120.0 0.00 0.20
NVS 160715C00125000 C 07/15/16 125.0 0.00 0.15
NVS 160715C00130000 C 07/15/16 130.0 0.00 0.10
NVS 160715P00045000 P 07/15/16 45.0 0.10 0.50
NVS 160715P00047500 P 07/15/16 47.5 0.15 0.65
NVS 160715P00050000 P 07/15/16 50.0 0.30 0.85
NVS 160715P00055000 P 07/15/16 55.0 0.65 1.00
NVS 160715P00060000 P 07/15/16 60.0 1.30 1.75
NVS 160715P00062500 P 07/15/16 62.5 1.75 2.20
NVS 160715P00065000 P 07/15/16 65.0 2.30 2.90
NVS 160715P00067500 P 07/15/16 67.5 3.10 3.40
NVS 160715P00070000 P 07/15/16 70.0 4.00 4.50
NVS 160715P00072500 P 07/15/16 72.5 5.30 6.00
NVS 160715P00075000 P 07/15/16 75.0 6.60 8.10
NVS 160715P00077500 P 07/15/16 77.5 8.30 9.90
NVS 160715P00080000 P 07/15/16 80.0 10.20 11.70
NVS 160715P00082500 P 07/15/16 82.5 12.10 13.90
NVS 160715P00085000 P 07/15/16 85.0 14.40 16.10
NVS 160715P00087500 P 07/15/16 87.5 16.50 19.10
NVS 160715P00090000 P 07/15/16 90.0 17.80 21.90
NVS 160715P00092500 P 07/15/16 92.5 20.20 24.40
NVS 160715P00095000 P 07/15/16 95.0 23.90 26.90
NVS 160715P00097500 P 07/15/16 97.5 26.30 29.40
NVS 160715P00100000 P 07/15/16 100.0 28.00 31.80
NVS 160715P00105000 P 07/15/16 105.0 33.40 36.70
NVS 160715P00110000 P 07/15/16 110.0 37.60 41.80
NVS 160715P00115000 P 07/15/16 115.0 42.60 46.80
NVS 160715P00120000 P 07/15/16 120.0 47.80 51.80
NVS 160715P00125000 P 07/15/16 125.0 52.60 56.80
NVS 160715P00130000 P 07/15/16 130.0 57.60 61.80

OPRA data is delayed 15 minutes.