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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 171117C00015000 C 11/17/17 15.0 10.30 10.60
NRG 171117C00016000 C 11/17/17 16.0 9.30 9.70
NRG 171117C00017000 C 11/17/17 17.0 8.30 8.50
NRG 171117C00018000 C 11/17/17 18.0 7.30 7.50
NRG 171117C00019000 C 11/17/17 19.0 6.30 6.60
NRG 171117C00020000 C 11/17/17 20.0 5.30 5.60
NRG 171117C00021000 C 11/17/17 21.0 4.40 4.60
NRG 171117C00022000 C 11/17/17 22.0 3.50 3.70
NRG 171117C00023000 C 11/17/17 23.0 2.65 2.85
NRG 171117C00024000 C 11/17/17 24.0 1.95 2.10
NRG 171117C00025000 C 11/17/17 25.0 1.35 1.50
NRG 171117C00026000 C 11/17/17 26.0 0.85 1.00
NRG 171117C00027000 C 11/17/17 27.0 0.50 0.65
NRG 171117C00028000 C 11/17/17 28.0 0.30 0.40
NRG 171117C00029000 C 11/17/17 29.0 0.15 0.25
NRG 171117C00030000 C 11/17/17 30.0 0.05 0.15
NRG 171117C00031000 C 11/17/17 31.0 0.00 0.15
NRG 171117C00032000 C 11/17/17 32.0 0.00 0.15
NRG 171117P00015000 P 11/17/17 15.0 0.00 0.10
NRG 171117P00016000 P 11/17/17 16.0 0.00 0.10
NRG 171117P00017000 P 11/17/17 17.0 0.00 0.10
NRG 171117P00018000 P 11/17/17 18.0 0.00 0.15
NRG 171117P00019000 P 11/17/17 19.0 0.00 0.15
NRG 171117P00020000 P 11/17/17 20.0 0.00 0.20
NRG 171117P00021000 P 11/17/17 21.0 0.05 0.15
NRG 171117P00022000 P 11/17/17 22.0 0.15 0.25
NRG 171117P00023000 P 11/17/17 23.0 0.30 0.45
NRG 171117P00024000 P 11/17/17 24.0 0.60 0.70
NRG 171117P00025000 P 11/17/17 25.0 0.95 1.15
NRG 171117P00026000 P 11/17/17 26.0 1.45 1.60
NRG 171117P00027000 P 11/17/17 27.0 2.10 2.30
NRG 171117P00028000 P 11/17/17 28.0 2.90 3.10
NRG 171117P00029000 P 11/17/17 29.0 3.70 4.00
NRG 171117P00030000 P 11/17/17 30.0 4.60 4.90
NRG 171117P00031000 P 11/17/17 31.0 5.50 5.80
NRG 171117P00032000 P 11/17/17 32.0 6.50 6.80
NRG 171215C00008000 C 12/15/17 8.0 17.20 17.50
NRG 171215C00009000 C 12/15/17 9.0 16.00 16.70
NRG 171215C00010000 C 12/15/17 10.0 15.30 15.60
NRG 171215C00011000 C 12/15/17 11.0 14.30 14.70
NRG 171215C00012000 C 12/15/17 12.0 13.30 13.70
NRG 171215C00013000 C 12/15/17 13.0 11.80 12.50
NRG 171215C00014000 C 12/15/17 14.0 11.30 11.60
NRG 171215C00015000 C 12/15/17 15.0 10.30 10.60
NRG 171215C00016000 C 12/15/17 16.0 9.30 9.70
NRG 171215C00017000 C 12/15/17 17.0 8.30 8.60
NRG 171215C00018000 C 12/15/17 18.0 7.30 7.60
NRG 171215C00019000 C 12/15/17 19.0 6.40 6.70
NRG 171215C00020000 C 12/15/17 20.0 5.50 5.70
NRG 171215C00021000 C 12/15/17 21.0 4.60 4.80
NRG 171215C00022000 C 12/15/17 22.0 3.70 4.00
NRG 171215C00023000 C 12/15/17 23.0 3.00 3.20
NRG 171215C00024000 C 12/15/17 24.0 2.35 2.50
NRG 171215C00025000 C 12/15/17 25.0 1.75 1.95
NRG 171215C00026000 C 12/15/17 26.0 1.30 1.45
NRG 171215C00027000 C 12/15/17 27.0 0.90 1.05
NRG 171215C00028000 C 12/15/17 28.0 0.60 0.75
NRG 171215C00029000 C 12/15/17 29.0 0.40 0.55
NRG 171215C00030000 C 12/15/17 30.0 0.25 0.40
NRG 171215C00031000 C 12/15/17 31.0 0.15 0.25
NRG 171215C00032000 C 12/15/17 32.0 0.05 0.20
NRG 171215C00033000 C 12/15/17 33.0 0.05 0.15
NRG 171215C00034000 C 12/15/17 34.0 0.00 0.15
NRG 171215C00035000 C 12/15/17 35.0 0.00 0.15
NRG 171215C00036000 C 12/15/17 36.0 0.00 0.15
NRG 171215C00037000 C 12/15/17 37.0 0.00 0.15
NRG 171215P00008000 P 12/15/17 8.0 0.00 0.05
NRG 171215P00009000 P 12/15/17 9.0 0.00 0.05
NRG 171215P00010000 P 12/15/17 10.0 0.00 0.05
NRG 171215P00011000 P 12/15/17 11.0 0.00 0.05
NRG 171215P00012000 P 12/15/17 12.0 0.00 0.05
NRG 171215P00013000 P 12/15/17 13.0 0.00 0.10
NRG 171215P00014000 P 12/15/17 14.0 0.00 0.10
NRG 171215P00015000 P 12/15/17 15.0 0.00 0.15
NRG 171215P00016000 P 12/15/17 16.0 0.00 0.10
NRG 171215P00017000 P 12/15/17 17.0 0.00 0.15
NRG 171215P00018000 P 12/15/17 18.0 0.05 0.20
NRG 171215P00019000 P 12/15/17 19.0 0.05 0.20
NRG 171215P00020000 P 12/15/17 20.0 0.15 0.25
NRG 171215P00021000 P 12/15/17 21.0 0.25 0.35
NRG 171215P00022000 P 12/15/17 22.0 0.40 0.50
NRG 171215P00023000 P 12/15/17 23.0 0.60 0.75
NRG 171215P00024000 P 12/15/17 24.0 0.90 1.10
NRG 171215P00025000 P 12/15/17 25.0 1.35 1.50
NRG 171215P00026000 P 12/15/17 26.0 1.85 2.05
NRG 171215P00027000 P 12/15/17 27.0 2.45 2.65
NRG 171215P00028000 P 12/15/17 28.0 3.10 3.40
NRG 171215P00029000 P 12/15/17 29.0 3.90 4.20
NRG 171215P00030000 P 12/15/17 30.0 4.80 5.00
NRG 171215P00031000 P 12/15/17 31.0 5.60 5.90
NRG 171215P00032000 P 12/15/17 32.0 6.60 6.90
NRG 171215P00033000 P 12/15/17 33.0 7.60 7.80
NRG 171215P00034000 P 12/15/17 34.0 8.60 8.80
NRG 171215P00035000 P 12/15/17 35.0 9.50 9.80
NRG 171215P00036000 P 12/15/17 36.0 10.50 10.80
NRG 171215P00037000 P 12/15/17 37.0 11.50 11.80
NRG 180119C00003000 C 01/19/18 3.0 22.00 22.80
NRG 180119C00005000 C 01/19/18 5.0 18.20 21.00
NRG 180119C00008000 C 01/19/18 8.0 17.30 17.60
NRG 180119C00009000 C 01/19/18 9.0 16.30 17.00
NRG 180119C00010000 C 01/19/18 10.0 15.30 15.50
NRG 180119C00011000 C 01/19/18 11.0 14.10 14.80
NRG 180119C00012000 C 01/19/18 12.0 13.20 13.70
NRG 180119C00013000 C 01/19/18 13.0 12.30 12.60
NRG 180119C00014000 C 01/19/18 14.0 11.30 11.60
NRG 180119C00015000 C 01/19/18 15.0 10.30 10.60
NRG 180119C00016000 C 01/19/18 16.0 9.40 9.60
NRG 180119C00017000 C 01/19/18 17.0 8.40 8.70
NRG 180119C00018000 C 01/19/18 18.0 7.40 7.70
NRG 180119C00019000 C 01/19/18 19.0 6.50 6.80
NRG 180119C00020000 C 01/19/18 20.0 5.70 5.90
NRG 180119C00021000 C 01/19/18 21.0 4.80 5.10
NRG 180119C00022000 C 01/19/18 22.0 4.00 4.30
NRG 180119C00023000 C 01/19/18 23.0 3.30 3.50
NRG 180119C00024000 C 01/19/18 24.0 2.65 2.80
NRG 180119C00025000 C 01/19/18 25.0 2.10 2.25
NRG 180119C00026000 C 01/19/18 26.0 1.65 1.75
NRG 180119C00027000 C 01/19/18 27.0 1.20 1.35
NRG 180119C00028000 C 01/19/18 28.0 0.90 1.05
NRG 180119C00029000 C 01/19/18 29.0 0.60 0.80
NRG 180119C00030000 C 01/19/18 30.0 0.45 0.60
NRG 180119C00031000 C 01/19/18 31.0 0.30 0.45
NRG 180119C00032000 C 01/19/18 32.0 0.20 0.35
NRG 180119C00033000 C 01/19/18 33.0 0.10 0.25
NRG 180119C00034000 C 01/19/18 34.0 0.05 0.20
NRG 180119C00035000 C 01/19/18 35.0 0.05 0.15
NRG 180119C00036000 C 01/19/18 36.0 0.00 0.15
NRG 180119C00037000 C 01/19/18 37.0 0.00 0.20
NRG 180119C00038000 C 01/19/18 38.0 0.00 0.15
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.05
NRG 180119P00005000 P 01/19/18 5.0 0.00 0.05
NRG 180119P00008000 P 01/19/18 8.0 0.00 0.05
NRG 180119P00009000 P 01/19/18 9.0 0.00 0.05
NRG 180119P00010000 P 01/19/18 10.0 0.00 0.05
NRG 180119P00011000 P 01/19/18 11.0 0.00 0.10
NRG 180119P00012000 P 01/19/18 12.0 0.00 0.05
NRG 180119P00013000 P 01/19/18 13.0 0.00 0.15
NRG 180119P00014000 P 01/19/18 14.0 0.00 0.15
NRG 180119P00015000 P 01/19/18 15.0 0.00 0.20
NRG 180119P00016000 P 01/19/18 16.0 0.05 0.20
NRG 180119P00017000 P 01/19/18 17.0 0.05 0.15
NRG 180119P00018000 P 01/19/18 18.0 0.10 0.20
NRG 180119P00019000 P 01/19/18 19.0 0.15 0.30
NRG 180119P00020000 P 01/19/18 20.0 0.30 0.40
NRG 180119P00021000 P 01/19/18 21.0 0.45 0.55
NRG 180119P00022000 P 01/19/18 22.0 0.65 0.75
NRG 180119P00023000 P 01/19/18 23.0 0.90 1.00
NRG 180119P00024000 P 01/19/18 24.0 1.25 1.40
NRG 180119P00025000 P 01/19/18 25.0 1.65 1.80
NRG 180119P00026000 P 01/19/18 26.0 2.20 2.30
NRG 180119P00027000 P 01/19/18 27.0 2.75 2.90
NRG 180119P00028000 P 01/19/18 28.0 3.40 3.60
NRG 180119P00029000 P 01/19/18 29.0 4.10 4.40
NRG 180119P00030000 P 01/19/18 30.0 4.90 5.20
NRG 180119P00031000 P 01/19/18 31.0 5.80 6.10
NRG 180119P00032000 P 01/19/18 32.0 6.70 7.00
NRG 180119P00033000 P 01/19/18 33.0 7.60 7.90
NRG 180119P00034000 P 01/19/18 34.0 8.50 8.90
NRG 180119P00035000 P 01/19/18 35.0 9.50 9.80
NRG 180119P00036000 P 01/19/18 36.0 10.40 10.80
NRG 180119P00037000 P 01/19/18 37.0 11.40 11.80
NRG 180119P00038000 P 01/19/18 38.0 12.50 12.80
NRG 180316C00012000 C 03/16/18 12.0 13.20 13.80
NRG 180316C00013000 C 03/16/18 13.0 12.10 12.60
NRG 180316C00014000 C 03/16/18 14.0 11.40 11.60
NRG 180316C00015000 C 03/16/18 15.0 10.40 10.70
NRG 180316C00016000 C 03/16/18 16.0 9.40 9.70
NRG 180316C00017000 C 03/16/18 17.0 8.50 8.80
NRG 180316C00018000 C 03/16/18 18.0 7.60 7.90
NRG 180316C00019000 C 03/16/18 19.0 6.80 7.10
NRG 180316C00020000 C 03/16/18 20.0 6.00 6.20
NRG 180316C00021000 C 03/16/18 21.0 5.20 5.40
NRG 180316C00022000 C 03/16/18 22.0 4.40 4.70
NRG 180316C00023000 C 03/16/18 23.0 3.70 4.00
NRG 180316C00024000 C 03/16/18 24.0 3.10 3.40
NRG 180316C00025000 C 03/16/18 25.0 2.60 2.80
NRG 180316C00026000 C 03/16/18 26.0 2.10 2.30
NRG 180316C00027000 C 03/16/18 27.0 1.70 1.85
NRG 180316C00028000 C 03/16/18 28.0 1.35 1.55
NRG 180316C00029000 C 03/16/18 29.0 1.05 1.20
NRG 180316C00030000 C 03/16/18 30.0 0.85 0.95
NRG 180316C00031000 C 03/16/18 31.0 0.65 0.75
NRG 180316C00032000 C 03/16/18 32.0 0.50 0.60
NRG 180316C00033000 C 03/16/18 33.0 0.35 0.45
NRG 180316C00034000 C 03/16/18 34.0 0.25 0.35
NRG 180316C00035000 C 03/16/18 35.0 0.20 0.30
NRG 180316C00036000 C 03/16/18 36.0 0.15 0.25
NRG 180316C00037000 C 03/16/18 37.0 0.10 0.20
NRG 180316C00038000 C 03/16/18 38.0 0.05 0.15
NRG 180316P00012000 P 03/16/18 12.0 0.00 0.20
NRG 180316P00013000 P 03/16/18 13.0 0.00 0.25
NRG 180316P00014000 P 03/16/18 14.0 0.05 0.25
NRG 180316P00015000 P 03/16/18 15.0 0.05 0.15
NRG 180316P00016000 P 03/16/18 16.0 0.10 0.25
NRG 180316P00017000 P 03/16/18 17.0 0.20 0.30
NRG 180316P00018000 P 03/16/18 18.0 0.25 0.40
NRG 180316P00019000 P 03/16/18 19.0 0.40 0.50
NRG 180316P00020000 P 03/16/18 20.0 0.55 0.70
NRG 180316P00021000 P 03/16/18 21.0 0.75 0.90
NRG 180316P00022000 P 03/16/18 22.0 1.00 1.20
NRG 180316P00023000 P 03/16/18 23.0 1.30 1.50
NRG 180316P00024000 P 03/16/18 24.0 1.70 1.85
NRG 180316P00025000 P 03/16/18 25.0 2.15 2.30
NRG 180316P00026000 P 03/16/18 26.0 2.65 2.80
NRG 180316P00027000 P 03/16/18 27.0 3.20 3.40
NRG 180316P00028000 P 03/16/18 28.0 3.80 4.00
NRG 180316P00029000 P 03/16/18 29.0 4.50 4.80
NRG 180316P00030000 P 03/16/18 30.0 5.30 5.60
NRG 180316P00031000 P 03/16/18 31.0 6.10 6.30
NRG 180316P00032000 P 03/16/18 32.0 6.90 7.20
NRG 180316P00033000 P 03/16/18 33.0 7.80 8.10
NRG 180316P00034000 P 03/16/18 34.0 8.70 9.00
NRG 180316P00035000 P 03/16/18 35.0 9.60 9.90
NRG 180316P00036000 P 03/16/18 36.0 10.60 10.90
NRG 180316P00037000 P 03/16/18 37.0 11.50 11.80
NRG 180316P00038000 P 03/16/18 38.0 12.30 12.80
NRG 190118C00003000 C 01/18/19 3.0 22.00 23.00
NRG 190118C00005000 C 01/18/19 5.0 18.40 20.80
NRG 190118C00008000 C 01/18/19 8.0 16.90 18.00
NRG 190118C00010000 C 01/18/19 10.0 15.20 16.20
NRG 190118C00012000 C 01/18/19 12.0 13.40 14.20
NRG 190118C00015000 C 01/18/19 15.0 11.00 11.50
NRG 190118C00017000 C 01/18/19 17.0 9.40 9.70
NRG 190118C00020000 C 01/18/19 20.0 7.20 7.50
NRG 190118C00022000 C 01/18/19 22.0 5.90 6.20
NRG 190118C00025000 C 01/18/19 25.0 4.20 4.60
NRG 190118C00030000 C 01/18/19 30.0 2.30 2.55
NRG 190118C00035000 C 01/18/19 35.0 1.15 1.35
NRG 190118P00003000 P 01/18/19 3.0 0.00 0.10
NRG 190118P00005000 P 01/18/19 5.0 0.00 0.15
NRG 190118P00008000 P 01/18/19 8.0 0.00 0.40
NRG 190118P00010000 P 01/18/19 10.0 0.10 0.25
NRG 190118P00012000 P 01/18/19 12.0 0.20 0.35
NRG 190118P00015000 P 01/18/19 15.0 0.55 0.70
NRG 190118P00017000 P 01/18/19 17.0 0.90 1.10
NRG 190118P00020000 P 01/18/19 20.0 1.60 1.80
NRG 190118P00022000 P 01/18/19 22.0 2.25 2.50
NRG 190118P00025000 P 01/18/19 25.0 3.50 3.80
NRG 190118P00030000 P 01/18/19 30.0 6.50 6.80
NRG 190118P00035000 P 01/18/19 35.0 10.30 10.60

OPRA data is delayed 15 minutes.