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 (2016-09-23)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 161216C00004000 C 12/16/16 4.0 7.20 8.10
NRG 161216C00005000 C 12/16/16 5.0 5.20 7.10
NRG 161216C00006000 C 12/16/16 6.0 5.30 6.10
NRG 161216C00007000 C 12/16/16 7.0 4.40 5.00
NRG 161216C00008000 C 12/16/16 8.0 3.40 3.90
NRG 161216C00009000 C 12/16/16 9.0 2.45 2.90
NRG 161216C00010000 C 12/16/16 10.0 1.60 1.95
NRG 161216C00011000 C 12/16/16 11.0 0.80 1.00
NRG 161216C00012000 C 12/16/16 12.0 0.30 0.40
NRG 161216C00013000 C 12/16/16 13.0 0.05 0.15
NRG 161216C00014000 C 12/16/16 14.0 0.00 0.05
NRG 161216C00015000 C 12/16/16 15.0 0.00 0.05
NRG 161216C00016000 C 12/16/16 16.0 0.00 0.05
NRG 161216C00017000 C 12/16/16 17.0 0.00 0.10
NRG 161216C00018000 C 12/16/16 18.0 0.00 0.10
NRG 161216C00019000 C 12/16/16 19.0 0.00 0.10
NRG 161216C00020000 C 12/16/16 20.0 0.00 0.05
NRG 161216C00021000 C 12/16/16 21.0 0.00 0.10
NRG 161216C00022000 C 12/16/16 22.0 0.00 0.05
NRG 161216C00023000 C 12/16/16 23.0 0.00 0.05
NRG 161216C00024000 C 12/16/16 24.0 0.00 0.05
NRG 161216C00025000 C 12/16/16 25.0 0.00 0.05
NRG 161216C00026000 C 12/16/16 26.0 0.00 0.05
NRG 161216C00027000 C 12/16/16 27.0 0.00 0.05
NRG 161216C00028000 C 12/16/16 28.0 0.00 0.05
NRG 161216C00029000 C 12/16/16 29.0 0.00 0.05
NRG 161216P00004000 P 12/16/16 4.0 0.00 0.05
NRG 161216P00005000 P 12/16/16 5.0 0.00 0.05
NRG 161216P00006000 P 12/16/16 6.0 0.00 0.05
NRG 161216P00007000 P 12/16/16 7.0 0.00 0.05
NRG 161216P00008000 P 12/16/16 8.0 0.00 0.10
NRG 161216P00009000 P 12/16/16 9.0 0.00 0.10
NRG 161216P00010000 P 12/16/16 10.0 0.00 0.10
NRG 161216P00011000 P 12/16/16 11.0 0.10 0.20
NRG 161216P00012000 P 12/16/16 12.0 0.45 0.55
NRG 161216P00013000 P 12/16/16 13.0 1.15 1.60
NRG 161216P00014000 P 12/16/16 14.0 2.10 2.55
NRG 161216P00015000 P 12/16/16 15.0 3.10 3.50
NRG 161216P00016000 P 12/16/16 16.0 4.10 4.30
NRG 161216P00017000 P 12/16/16 17.0 5.10 6.00
NRG 161216P00018000 P 12/16/16 18.0 5.90 6.60
NRG 161216P00019000 P 12/16/16 19.0 6.80 7.80
NRG 161216P00020000 P 12/16/16 20.0 8.00 8.90
NRG 161216P00021000 P 12/16/16 21.0 8.90 10.00
NRG 161216P00022000 P 12/16/16 22.0 9.90 11.00
NRG 161216P00023000 P 12/16/16 23.0 10.90 12.00
NRG 161216P00024000 P 12/16/16 24.0 11.60 13.10
NRG 161216P00025000 P 12/16/16 25.0 12.70 14.00
NRG 161216P00026000 P 12/16/16 26.0 13.60 15.10
NRG 161216P00027000 P 12/16/16 27.0 14.60 16.10
NRG 161216P00028000 P 12/16/16 28.0 14.20 18.10
NRG 161216P00029000 P 12/16/16 29.0 17.00 17.80
NRG 170120C00002000 C 01/20/17 2.0 9.20 10.00
NRG 170120C00003000 C 01/20/17 3.0 6.60 10.90
NRG 170120C00004000 C 01/20/17 4.0 5.60 9.90
NRG 170120C00005000 C 01/20/17 5.0 6.40 7.00
NRG 170120C00006000 C 01/20/17 6.0 5.40 6.20
NRG 170120C00007000 C 01/20/17 7.0 4.40 5.30
NRG 170120C00008000 C 01/20/17 8.0 3.50 4.00
NRG 170120C00009000 C 01/20/17 9.0 2.60 3.00
NRG 170120C00010000 C 01/20/17 10.0 1.70 2.15
NRG 170120C00011000 C 01/20/17 11.0 1.25 1.30
NRG 170120C00012000 C 01/20/17 12.0 0.65 0.80
NRG 170120C00013000 C 01/20/17 13.0 0.35 0.45
NRG 170120C00014000 C 01/20/17 14.0 0.15 0.25
NRG 170120C00015000 C 01/20/17 15.0 0.05 0.25
NRG 170120C00016000 C 01/20/17 16.0 0.00 0.15
NRG 170120C00017000 C 01/20/17 17.0 0.00 0.15
NRG 170120C00018000 C 01/20/17 18.0 0.00 0.15
NRG 170120C00019000 C 01/20/17 19.0 0.00 0.15
NRG 170120C00020000 C 01/20/17 20.0 0.00 0.15
NRG 170120C00021000 C 01/20/17 21.0 0.00 0.10
NRG 170120C00022000 C 01/20/17 22.0 0.00 0.15
NRG 170120C00023000 C 01/20/17 23.0 0.00 0.10
NRG 170120C00024000 C 01/20/17 24.0 0.00 0.15
NRG 170120C00025000 C 01/20/17 25.0 0.00 0.05
NRG 170120C00026000 C 01/20/17 26.0 0.00 0.10
NRG 170120C00027000 C 01/20/17 27.0 0.00 0.15
NRG 170120C00028000 C 01/20/17 28.0 0.00 0.20
NRG 170120C00029000 C 01/20/17 29.0 0.00 0.10
NRG 170120C00030000 C 01/20/17 30.0 0.00 0.05
NRG 170120C00031000 C 01/20/17 31.0 0.00 0.10
NRG 170120C00032000 C 01/20/17 32.0 0.00 0.15
NRG 170120C00033000 C 01/20/17 33.0 0.00 0.15
NRG 170120C00034000 C 01/20/17 34.0 0.00 0.10
NRG 170120C00035000 C 01/20/17 35.0 0.00 0.05
NRG 170120C00037000 C 01/20/17 37.0 0.00 0.05
NRG 170120C00040000 C 01/20/17 40.0 0.00 0.05
NRG 170120C00042000 C 01/20/17 42.0 0.00 0.05
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.05
NRG 170120P00002000 P 01/20/17 2.0 0.00 0.05
NRG 170120P00003000 P 01/20/17 3.0 0.00 0.05
NRG 170120P00004000 P 01/20/17 4.0 0.00 0.10
NRG 170120P00005000 P 01/20/17 5.0 0.00 0.05
NRG 170120P00006000 P 01/20/17 6.0 0.00 0.05
NRG 170120P00007000 P 01/20/17 7.0 0.00 0.05
NRG 170120P00008000 P 01/20/17 8.0 0.00 0.10
NRG 170120P00009000 P 01/20/17 9.0 0.05 0.15
NRG 170120P00010000 P 01/20/17 10.0 0.15 0.30
NRG 170120P00011000 P 01/20/17 11.0 0.40 0.50
NRG 170120P00012000 P 01/20/17 12.0 0.85 0.95
NRG 170120P00013000 P 01/20/17 13.0 1.45 1.65
NRG 170120P00014000 P 01/20/17 14.0 2.25 2.75
NRG 170120P00015000 P 01/20/17 15.0 3.20 3.60
NRG 170120P00016000 P 01/20/17 16.0 4.10 4.60
NRG 170120P00017000 P 01/20/17 17.0 5.10 5.80
NRG 170120P00018000 P 01/20/17 18.0 6.10 6.30
NRG 170120P00019000 P 01/20/17 19.0 6.90 7.90
NRG 170120P00020000 P 01/20/17 20.0 8.10 8.30
NRG 170120P00021000 P 01/20/17 21.0 9.10 10.00
NRG 170120P00022000 P 01/20/17 22.0 10.00 10.80
NRG 170120P00023000 P 01/20/17 23.0 11.00 11.40
NRG 170120P00024000 P 01/20/17 24.0 11.80 13.40
NRG 170120P00025000 P 01/20/17 25.0 13.00 13.70
NRG 170120P00026000 P 01/20/17 26.0 12.80 16.60
NRG 170120P00027000 P 01/20/17 27.0 13.80 17.60
NRG 170120P00028000 P 01/20/17 28.0 15.50 17.10
NRG 170120P00029000 P 01/20/17 29.0 16.20 18.40
NRG 170120P00030000 P 01/20/17 30.0 18.00 18.90
NRG 170120P00031000 P 01/20/17 31.0 17.60 21.60
NRG 170120P00032000 P 01/20/17 32.0 18.50 22.60
NRG 170120P00033000 P 01/20/17 33.0 19.20 23.60
NRG 170120P00034000 P 01/20/17 34.0 20.40 24.60
NRG 170120P00035000 P 01/20/17 35.0 22.30 24.50
NRG 170120P00037000 P 01/20/17 37.0 23.20 27.60
NRG 170120P00040000 P 01/20/17 40.0 27.90 28.80
NRG 170120P00042000 P 01/20/17 42.0 29.40 31.30
NRG 170120P00045000 P 01/20/17 45.0 32.40 34.30
NRG 170317C00004000 C 03/17/17 4.0 7.20 8.10
NRG 170317C00005000 C 03/17/17 5.0 6.40 7.00
NRG 170317C00006000 C 03/17/17 6.0 5.40 6.00
NRG 170317C00007000 C 03/17/17 7.0 4.50 5.10
NRG 170317C00008000 C 03/17/17 8.0 3.60 4.10
NRG 170317C00009000 C 03/17/17 9.0 2.75 3.20
NRG 170317C00010000 C 03/17/17 10.0 2.05 2.45
NRG 170317C00011000 C 03/17/17 11.0 1.50 1.75
NRG 170317C00012000 C 03/17/17 12.0 1.00 1.20
NRG 170317C00013000 C 03/17/17 13.0 0.60 0.80
NRG 170317C00014000 C 03/17/17 14.0 0.35 0.50
NRG 170317C00015000 C 03/17/17 15.0 0.20 0.40
NRG 170317C00016000 C 03/17/17 16.0 0.10 0.25
NRG 170317C00017000 C 03/17/17 17.0 0.00 0.25
NRG 170317C00018000 C 03/17/17 18.0 0.00 0.30
NRG 170317C00019000 C 03/17/17 19.0 0.00 0.25
NRG 170317C00020000 C 03/17/17 20.0 0.00 0.20
NRG 170317C00021000 C 03/17/17 21.0 0.00 0.15
NRG 170317C00022000 C 03/17/17 22.0 0.00 0.15
NRG 170317C00023000 C 03/17/17 23.0 0.00 0.20
NRG 170317C00024000 C 03/17/17 24.0 0.00 0.20
NRG 170317C00025000 C 03/17/17 25.0 0.00 0.10
NRG 170317C00026000 C 03/17/17 26.0 0.00 0.20
NRG 170317C00027000 C 03/17/17 27.0 0.00 0.20
NRG 170317C00028000 C 03/17/17 28.0 0.00 0.15
NRG 170317P00004000 P 03/17/17 4.0 0.00 0.05
NRG 170317P00005000 P 03/17/17 5.0 0.00 0.10
NRG 170317P00006000 P 03/17/17 6.0 0.00 0.10
NRG 170317P00007000 P 03/17/17 7.0 0.00 0.25
NRG 170317P00008000 P 03/17/17 8.0 0.10 0.25
NRG 170317P00009000 P 03/17/17 9.0 0.25 0.40
NRG 170317P00010000 P 03/17/17 10.0 0.45 0.65
NRG 170317P00011000 P 03/17/17 11.0 0.75 0.95
NRG 170317P00012000 P 03/17/17 12.0 1.25 1.45
NRG 170317P00013000 P 03/17/17 13.0 1.85 2.05
NRG 170317P00014000 P 03/17/17 14.0 2.55 2.95
NRG 170317P00015000 P 03/17/17 15.0 3.40 3.80
NRG 170317P00016000 P 03/17/17 16.0 4.20 4.80
NRG 170317P00017000 P 03/17/17 17.0 5.20 5.60
NRG 170317P00018000 P 03/17/17 18.0 6.10 6.70
NRG 170317P00019000 P 03/17/17 19.0 7.10 7.70
NRG 170317P00020000 P 03/17/17 20.0 8.10 8.80
NRG 170317P00021000 P 03/17/17 21.0 9.10 9.60
NRG 170317P00022000 P 03/17/17 22.0 10.10 10.60
NRG 170317P00023000 P 03/17/17 23.0 10.60 11.60
NRG 170317P00024000 P 03/17/17 24.0 11.70 12.60
NRG 170317P00025000 P 03/17/17 25.0 12.60 13.60
NRG 170317P00026000 P 03/17/17 26.0 13.60 14.60
NRG 170317P00027000 P 03/17/17 27.0 14.60 15.80
NRG 170317P00028000 P 03/17/17 28.0 15.90 16.90
NRG 170616C00003000 C 06/16/17 3.0 8.40 9.00
NRG 170616C00004000 C 06/16/17 4.0 7.40 8.00
NRG 170616C00005000 C 06/16/17 5.0 6.40 7.10
NRG 170616C00006000 C 06/16/17 6.0 5.40 6.10
NRG 170616C00007000 C 06/16/17 7.0 4.60 5.20
NRG 170616C00008000 C 06/16/17 8.0 3.80 4.40
NRG 170616C00009000 C 06/16/17 9.0 3.00 3.60
NRG 170616C00010000 C 06/16/17 10.0 2.45 2.80
NRG 170616C00011000 C 06/16/17 11.0 1.95 2.20
NRG 170616C00012000 C 06/16/17 12.0 1.40 1.65
NRG 170616C00013000 C 06/16/17 13.0 1.00 1.30
NRG 170616C00014000 C 06/16/17 14.0 0.70 0.95
NRG 170616C00015000 C 06/16/17 15.0 0.50 0.70
NRG 170616C00016000 C 06/16/17 16.0 0.35 0.55
NRG 170616C00017000 C 06/16/17 17.0 0.25 0.45
NRG 170616C00018000 C 06/16/17 18.0 0.15 0.30
NRG 170616C00019000 C 06/16/17 19.0 0.05 0.40
NRG 170616C00020000 C 06/16/17 20.0 0.00 0.35
NRG 170616C00021000 C 06/16/17 21.0 0.00 0.30
NRG 170616P00003000 P 06/16/17 3.0 0.00 0.20
NRG 170616P00004000 P 06/16/17 4.0 0.00 0.25
NRG 170616P00005000 P 06/16/17 5.0 0.00 0.20
NRG 170616P00006000 P 06/16/17 6.0 0.00 0.35
NRG 170616P00007000 P 06/16/17 7.0 0.15 0.35
NRG 170616P00008000 P 06/16/17 8.0 0.30 0.45
NRG 170616P00009000 P 06/16/17 9.0 0.55 0.70
NRG 170616P00010000 P 06/16/17 10.0 0.85 1.05
NRG 170616P00011000 P 06/16/17 11.0 1.20 1.45
NRG 170616P00012000 P 06/16/17 12.0 1.70 2.00
NRG 170616P00013000 P 06/16/17 13.0 2.25 2.60
NRG 170616P00014000 P 06/16/17 14.0 2.95 3.20
NRG 170616P00015000 P 06/16/17 15.0 3.70 4.10
NRG 170616P00016000 P 06/16/17 16.0 4.50 5.00
NRG 170616P00017000 P 06/16/17 17.0 5.40 5.90
NRG 170616P00018000 P 06/16/17 18.0 6.20 6.90
NRG 170616P00019000 P 06/16/17 19.0 7.10 7.90
NRG 170616P00020000 P 06/16/17 20.0 8.10 8.80
NRG 170616P00021000 P 06/16/17 21.0 9.10 9.80
NRG 180119C00003000 C 01/19/18 3.0 8.40 9.10
NRG 180119C00005000 C 01/19/18 5.0 6.50 7.40
NRG 180119C00008000 C 01/19/18 8.0 4.10 5.00
NRG 180119C00010000 C 01/19/18 10.0 2.95 3.70
NRG 180119C00012000 C 01/19/18 12.0 2.05 2.45
NRG 180119C00015000 C 01/19/18 15.0 1.05 1.65
NRG 180119C00017000 C 01/19/18 17.0 0.65 1.15
NRG 180119C00020000 C 01/19/18 20.0 0.35 0.70
NRG 180119C00022000 C 01/19/18 22.0 0.15 0.45
NRG 180119C00025000 C 01/19/18 25.0 0.10 0.30
NRG 180119C00030000 C 01/19/18 30.0 0.00 0.50
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.35
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.40
NRG 180119P00005000 P 01/19/18 5.0 0.15 0.40
NRG 180119P00008000 P 01/19/18 8.0 0.65 1.05
NRG 180119P00010000 P 01/19/18 10.0 1.35 1.80
NRG 180119P00012000 P 01/19/18 12.0 2.35 2.75
NRG 180119P00015000 P 01/19/18 15.0 4.30 4.80
NRG 180119P00017000 P 01/19/18 17.0 5.80 6.40
NRG 180119P00020000 P 01/19/18 20.0 8.30 9.30
NRG 180119P00022000 P 01/19/18 22.0 10.10 11.00
NRG 180119P00025000 P 01/19/18 25.0 13.00 13.90
NRG 180119P00030000 P 01/19/18 30.0 17.50 19.10
NRG 180119P00035000 P 01/19/18 35.0 23.00 24.10
NRG 190118C00003000 C 01/18/19 3.0 8.20 9.40
NRG 190118C00005000 C 01/18/19 5.0 6.50 7.90
NRG 190118C00008000 C 01/18/19 8.0 4.50 5.70
NRG 190118C00010000 C 01/18/19 10.0 4.00 4.60
NRG 190118C00012000 C 01/18/19 12.0 2.75 3.60
NRG 190118C00015000 C 01/18/19 15.0 1.65 2.65
NRG 190118C00017000 C 01/18/19 17.0 1.15 2.15
NRG 190118C00020000 C 01/18/19 20.0 0.60 1.60
NRG 190118C00022000 C 01/18/19 22.0 0.45 1.35
NRG 190118P00003000 P 01/18/19 3.0 0.00 0.55
NRG 190118P00005000 P 01/18/19 5.0 0.30 1.05
NRG 190118P00008000 P 01/18/19 8.0 1.05 1.80
NRG 190118P00010000 P 01/18/19 10.0 1.95 2.60
NRG 190118P00012000 P 01/18/19 12.0 3.00 3.60
NRG 190118P00015000 P 01/18/19 15.0 4.80 5.80
NRG 190118P00017000 P 01/18/19 17.0 6.30 7.30
NRG 190118P00020000 P 01/18/19 20.0 8.60 9.40
NRG 190118P00022000 P 01/18/19 22.0 10.20 11.70

OPRA data is delayed 15 minutes.