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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 160916C00042500 C 09/16/16 42.5 35.30 39.00
NVS 160916C00045000 C 09/16/16 45.0 32.90 34.90
NVS 160916C00050000 C 09/16/16 50.0 27.70 31.60
NVS 160916C00055000 C 09/16/16 55.0 22.90 24.90
NVS 160916C00060000 C 09/16/16 60.0 17.90 19.90
NVS 160916C00065000 C 09/16/16 65.0 12.90 14.80
NVS 160916C00070000 C 09/16/16 70.0 8.90 9.80
NVS 160916C00072500 C 09/16/16 72.5 5.50 8.40
NVS 160916C00075000 C 09/16/16 75.0 4.10 4.90
NVS 160916C00077500 C 09/16/16 77.5 2.20 2.50
NVS 160916C00080000 C 09/16/16 80.0 0.70 0.95
NVS 160916C00082500 C 09/16/16 82.5 0.10 0.25
NVS 160916C00085000 C 09/16/16 85.0 0.00 0.10
NVS 160916C00087500 C 09/16/16 87.5 0.00 0.10
NVS 160916C00090000 C 09/16/16 90.0 0.00 0.05
NVS 160916C00092500 C 09/16/16 92.5 0.00 0.05
NVS 160916C00095000 C 09/16/16 95.0 0.00 0.05
NVS 160916C00100000 C 09/16/16 100.0 0.00 0.05
NVS 160916C00105000 C 09/16/16 105.0 0.00 0.05
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 0.05
NVS 160916P00060000 P 09/16/16 60.0 0.00 0.05
NVS 160916P00065000 P 09/16/16 65.0 0.00 0.10
NVS 160916P00070000 P 09/16/16 70.0 0.00 0.15
NVS 160916P00072500 P 09/16/16 72.5 0.00 0.20
NVS 160916P00075000 P 09/16/16 75.0 0.10 0.30
NVS 160916P00077500 P 09/16/16 77.5 0.45 0.70
NVS 160916P00080000 P 09/16/16 80.0 1.45 1.70
NVS 160916P00082500 P 09/16/16 82.5 3.20 3.50
NVS 160916P00085000 P 09/16/16 85.0 4.30 6.10
NVS 160916P00087500 P 09/16/16 87.5 6.60 9.60
NVS 160916P00090000 P 09/16/16 90.0 8.60 12.20
NVS 160916P00092500 P 09/16/16 92.5 11.00 14.60
NVS 160916P00095000 P 09/16/16 95.0 13.50 17.10
NVS 160916P00100000 P 09/16/16 100.0 18.50 22.10
NVS 160916P00105000 P 09/16/16 105.0 23.50 27.20
NVS 160916P00110000 P 09/16/16 110.0 28.50 32.20
NVS 160916P00115000 P 09/16/16 115.0 33.50 37.20
NVS 160916P00120000 P 09/16/16 120.0 38.50 42.20
NVS 161021C00037500 C 10/21/16 37.5 40.30 44.00
NVS 161021C00040000 C 10/21/16 40.0 37.90 41.60
NVS 161021C00042500 C 10/21/16 42.5 35.30 39.00
NVS 161021C00045000 C 10/21/16 45.0 32.90 36.60
NVS 161021C00047500 C 10/21/16 47.5 30.30 34.00
NVS 161021C00050000 C 10/21/16 50.0 27.90 31.60
NVS 161021C00055000 C 10/21/16 55.0 22.90 26.60
NVS 161021C00060000 C 10/21/16 60.0 17.90 21.60
NVS 161021C00062500 C 10/21/16 62.5 15.50 19.10
NVS 161021C00065000 C 10/21/16 65.0 12.90 16.60
NVS 161021C00067500 C 10/21/16 67.5 10.50 14.20
NVS 161021C00070000 C 10/21/16 70.0 8.10 11.80
NVS 161021C00072500 C 10/21/16 72.5 6.90 7.50
NVS 161021C00075000 C 10/21/16 75.0 4.70 5.30
NVS 161021C00077500 C 10/21/16 77.5 2.95 3.40
NVS 161021C00080000 C 10/21/16 80.0 1.50 1.80
NVS 161021C00082500 C 10/21/16 82.5 0.60 0.95
NVS 161021C00085000 C 10/21/16 85.0 0.20 0.40
NVS 161021C00087500 C 10/21/16 87.5 0.00 0.15
NVS 161021C00090000 C 10/21/16 90.0 0.00 0.10
NVS 161021C00092500 C 10/21/16 92.5 0.00 0.10
NVS 161021C00095000 C 10/21/16 95.0 0.00 0.10
NVS 161021C00100000 C 10/21/16 100.0 0.00 0.10
NVS 161021C00105000 C 10/21/16 105.0 0.00 0.05
NVS 161021C00110000 C 10/21/16 110.0 0.00 0.05
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 0.05
NVS 161021P00050000 P 10/21/16 50.0 0.00 0.05
NVS 161021P00055000 P 10/21/16 55.0 0.00 0.10
NVS 161021P00060000 P 10/21/16 60.0 0.00 0.15
NVS 161021P00062500 P 10/21/16 62.5 0.00 0.15
NVS 161021P00065000 P 10/21/16 65.0 0.00 0.20
NVS 161021P00067500 P 10/21/16 67.5 0.00 0.30
NVS 161021P00070000 P 10/21/16 70.0 0.15 0.40
NVS 161021P00072500 P 10/21/16 72.5 0.25 0.55
NVS 161021P00075000 P 10/21/16 75.0 0.50 0.85
NVS 161021P00077500 P 10/21/16 77.5 1.05 1.45
NVS 161021P00080000 P 10/21/16 80.0 2.20 2.45
NVS 161021P00082500 P 10/21/16 82.5 3.70 4.20
NVS 161021P00085000 P 10/21/16 85.0 5.70 6.10
NVS 161021P00087500 P 10/21/16 87.5 6.60 9.80
NVS 161021P00090000 P 10/21/16 90.0 9.30 11.40
NVS 161021P00092500 P 10/21/16 92.5 11.00 14.60
NVS 161021P00095000 P 10/21/16 95.0 13.50 17.20
NVS 161021P00100000 P 10/21/16 100.0 18.50 22.20
NVS 161021P00105000 P 10/21/16 105.0 23.50 27.20
NVS 161021P00110000 P 10/21/16 110.0 29.40 32.10
NVS 161216C00040000 C 12/16/16 40.0 37.90 41.60
NVS 161216C00042500 C 12/16/16 42.5 35.30 39.00
NVS 161216C00045000 C 12/16/16 45.0 32.90 36.60
NVS 161216C00047500 C 12/16/16 47.5 30.30 34.00
NVS 161216C00050000 C 12/16/16 50.0 27.80 31.60
NVS 161216C00055000 C 12/16/16 55.0 22.90 26.60
NVS 161216C00060000 C 12/16/16 60.0 18.00 21.70
NVS 161216C00062500 C 12/16/16 62.5 15.50 19.20
NVS 161216C00065000 C 12/16/16 65.0 13.00 16.90
NVS 161216C00067500 C 12/16/16 67.5 10.80 14.50
NVS 161216C00070000 C 12/16/16 70.0 9.60 10.50
NVS 161216C00072500 C 12/16/16 72.5 7.60 8.30
NVS 161216C00075000 C 12/16/16 75.0 5.70 6.30
NVS 161216C00077500 C 12/16/16 77.5 3.90 4.60
NVS 161216C00080000 C 12/16/16 80.0 2.60 2.95
NVS 161216C00082500 C 12/16/16 82.5 1.55 1.80
NVS 161216C00085000 C 12/16/16 85.0 0.80 1.05
NVS 161216C00087500 C 12/16/16 87.5 0.25 0.65
NVS 161216C00090000 C 12/16/16 90.0 0.10 0.35
NVS 161216C00092500 C 12/16/16 92.5 0.00 0.15
NVS 161216C00095000 C 12/16/16 95.0 0.00 0.10
NVS 161216P00040000 P 12/16/16 40.0 0.00 0.05
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 0.10
NVS 161216P00055000 P 12/16/16 55.0 0.00 0.20
NVS 161216P00060000 P 12/16/16 60.0 0.00 0.35
NVS 161216P00062500 P 12/16/16 62.5 0.05 0.40
NVS 161216P00065000 P 12/16/16 65.0 0.15 0.50
NVS 161216P00067500 P 12/16/16 67.5 0.30 0.65
NVS 161216P00070000 P 12/16/16 70.0 0.45 0.85
NVS 161216P00072500 P 12/16/16 72.5 0.80 1.20
NVS 161216P00075000 P 12/16/16 75.0 1.20 1.60
NVS 161216P00077500 P 12/16/16 77.5 1.95 2.40
NVS 161216P00080000 P 12/16/16 80.0 3.00 3.50
NVS 161216P00082500 P 12/16/16 82.5 4.40 5.00
NVS 161216P00085000 P 12/16/16 85.0 6.20 6.80
NVS 161216P00087500 P 12/16/16 87.5 8.30 8.90
NVS 161216P00090000 P 12/16/16 90.0 8.60 12.30
NVS 161216P00092500 P 12/16/16 92.5 11.00 14.70
NVS 161216P00095000 P 12/16/16 95.0 14.10 17.10
NVS 170120C00037500 C 01/20/17 37.5 40.00 44.20
NVS 170120C00040000 C 01/20/17 40.0 37.90 41.60
NVS 170120C00042500 C 01/20/17 42.5 35.30 39.00
NVS 170120C00045000 C 01/20/17 45.0 32.90 36.60
NVS 170120C00047500 C 01/20/17 47.5 30.50 34.20
NVS 170120C00050000 C 01/20/17 50.0 28.00 31.60
NVS 170120C00055000 C 01/20/17 55.0 23.10 26.80
NVS 170120C00060000 C 01/20/17 60.0 18.00 21.90
NVS 170120C00065000 C 01/20/17 65.0 13.30 17.20
NVS 170120C00067500 C 01/20/17 67.5 11.50 14.70
NVS 170120C00070000 C 01/20/17 70.0 10.10 10.90
NVS 170120C00072500 C 01/20/17 72.5 7.90 8.80
NVS 170120C00075000 C 01/20/17 75.0 6.10 6.90
NVS 170120C00077500 C 01/20/17 77.5 4.40 5.10
NVS 170120C00080000 C 01/20/17 80.0 3.10 3.70
NVS 170120C00082500 C 01/20/17 82.5 1.95 2.30
NVS 170120C00085000 C 01/20/17 85.0 1.10 1.65
NVS 170120C00087500 C 01/20/17 87.5 0.55 1.00
NVS 170120C00090000 C 01/20/17 90.0 0.20 0.60
NVS 170120C00092500 C 01/20/17 92.5 0.05 0.35
NVS 170120C00095000 C 01/20/17 95.0 0.00 0.20
NVS 170120C00100000 C 01/20/17 100.0 0.00 0.10
NVS 170120C00105000 C 01/20/17 105.0 0.00 0.10
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 0.10
NVS 170120P00047500 P 01/20/17 47.5 0.00 0.10
NVS 170120P00050000 P 01/20/17 50.0 0.00 0.15
NVS 170120P00055000 P 01/20/17 55.0 0.00 0.30
NVS 170120P00060000 P 01/20/17 60.0 0.10 0.45
NVS 170120P00065000 P 01/20/17 65.0 0.30 0.70
NVS 170120P00067500 P 01/20/17 67.5 0.45 0.90
NVS 170120P00070000 P 01/20/17 70.0 0.65 1.15
NVS 170120P00072500 P 01/20/17 72.5 1.00 1.55
NVS 170120P00075000 P 01/20/17 75.0 1.55 2.05
NVS 170120P00077500 P 01/20/17 77.5 2.35 2.95
NVS 170120P00080000 P 01/20/17 80.0 3.40 4.00
NVS 170120P00082500 P 01/20/17 82.5 4.70 5.40
NVS 170120P00085000 P 01/20/17 85.0 6.40 7.10
NVS 170120P00087500 P 01/20/17 87.5 8.50 9.10
NVS 170120P00090000 P 01/20/17 90.0 10.70 11.30
NVS 170120P00092500 P 01/20/17 92.5 11.10 14.80
NVS 170120P00095000 P 01/20/17 95.0 13.50 17.20
NVS 170120P00100000 P 01/20/17 100.0 18.50 22.20
NVS 170120P00105000 P 01/20/17 105.0 23.50 27.20
NVS 170120P00110000 P 01/20/17 110.0 29.20 32.10
NVS 170421C00042500 C 04/21/17 42.5 35.30 39.00
NVS 170421C00045000 C 04/21/17 45.0 33.00 36.60
NVS 170421C00050000 C 04/21/17 50.0 28.10 31.60
NVS 170421C00055000 C 04/21/17 55.0 23.10 26.80
NVS 170421C00060000 C 04/21/17 60.0 18.30 22.00
NVS 170421C00065000 C 04/21/17 65.0 13.60 17.40
NVS 170421C00070000 C 04/21/17 70.0 10.50 11.30
NVS 170421C00072500 C 04/21/17 72.5 8.40 9.30
NVS 170421C00075000 C 04/21/17 75.0 6.60 7.50
NVS 170421C00077500 C 04/21/17 77.5 5.00 5.90
NVS 170421C00080000 C 04/21/17 80.0 3.70 4.50
NVS 170421C00082500 C 04/21/17 82.5 2.50 3.30
NVS 170421C00085000 C 04/21/17 85.0 1.35 2.40
NVS 170421C00087500 C 04/21/17 87.5 0.95 1.65
NVS 170421C00090000 C 04/21/17 90.0 0.50 1.10
NVS 170421C00095000 C 04/21/17 95.0 0.10 0.50
NVS 170421C00100000 C 04/21/17 100.0 0.00 0.20
NVS 170421C00105000 C 04/21/17 105.0 0.00 0.10
NVS 170421C00110000 C 04/21/17 110.0 0.00 0.10
NVS 170421C00115000 C 04/21/17 115.0 0.00 0.10
NVS 170421C00120000 C 04/21/17 120.0 0.00 0.10
NVS 170421P00042500 P 04/21/17 42.5 0.00 0.25
NVS 170421P00045000 P 04/21/17 45.0 0.00 0.30
NVS 170421P00050000 P 04/21/17 50.0 0.05 0.50
NVS 170421P00055000 P 04/21/17 55.0 0.20 0.70
NVS 170421P00060000 P 04/21/17 60.0 0.45 1.00
NVS 170421P00065000 P 04/21/17 65.0 0.95 1.55
NVS 170421P00070000 P 04/21/17 70.0 1.80 2.45
NVS 170421P00072500 P 04/21/17 72.5 2.40 3.10
NVS 170421P00075000 P 04/21/17 75.0 3.30 3.90
NVS 170421P00077500 P 04/21/17 77.5 4.40 4.90
NVS 170421P00080000 P 04/21/17 80.0 5.70 6.20
NVS 170421P00082500 P 04/21/17 82.5 7.10 7.90
NVS 170421P00085000 P 04/21/17 85.0 8.80 9.60
NVS 170421P00087500 P 04/21/17 87.5 10.80 11.50
NVS 170421P00090000 P 04/21/17 90.0 12.90 13.90
NVS 170421P00095000 P 04/21/17 95.0 15.60 19.40
NVS 170421P00100000 P 04/21/17 100.0 20.50 24.20
NVS 170421P00105000 P 04/21/17 105.0 25.30 29.00
NVS 170421P00110000 P 04/21/17 110.0 30.30 34.00
NVS 170421P00115000 P 04/21/17 115.0 35.30 39.00
NVS 170421P00120000 P 04/21/17 120.0 40.30 44.00

OPRA data is delayed 15 minutes.