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

Nrg Energy Inc (NRG)
As of Sep 26 2016 11:14AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 161021C00003000 C 10/21/16 3.0 8.00 9.00
NRG 161021C00004000 C 10/21/16 4.0 5.90 9.80
NRG 161021C00005000 C 10/21/16 5.0 4.90 8.80
NRG 161021C00006000 C 10/21/16 6.0 5.20 5.70
NRG 161021C00007000 C 10/21/16 7.0 4.20 4.70
NRG 161021C00008000 C 10/21/16 8.0 3.20 3.60
NRG 161021C00009000 C 10/21/16 9.0 2.30 2.70
NRG 161021C00010000 C 10/21/16 10.0 1.40 1.80
NRG 161021C00011000 C 10/21/16 11.0 0.75 0.85
NRG 161021C00012000 C 10/21/16 12.0 0.25 0.40
NRG 161021C00013000 C 10/21/16 13.0 0.05 0.15
NRG 161021C00014000 C 10/21/16 14.0 0.00 0.20
NRG 161021C00015000 C 10/21/16 15.0 0.00 0.15
NRG 161021C00016000 C 10/21/16 16.0 0.00 0.15
NRG 161021C00017000 C 10/21/16 17.0 0.00 0.10
NRG 161021C00018000 C 10/21/16 18.0 0.00 0.10
NRG 161021C00019000 C 10/21/16 19.0 0.00 0.10
NRG 161021C00020000 C 10/21/16 20.0 0.00 0.10
NRG 161021C00021000 C 10/21/16 21.0 0.00 0.10
NRG 161021P00003000 P 10/21/16 3.0 0.00 0.05
NRG 161021P00004000 P 10/21/16 4.0 0.00 0.05
NRG 161021P00005000 P 10/21/16 5.0 0.00 0.10
NRG 161021P00006000 P 10/21/16 6.0 0.00 0.10
NRG 161021P00007000 P 10/21/16 7.0 0.00 0.15
NRG 161021P00008000 P 10/21/16 8.0 0.00 0.15
NRG 161021P00009000 P 10/21/16 9.0 0.00 0.15
NRG 161021P00010000 P 10/21/16 10.0 0.10 0.15
NRG 161021P00011000 P 10/21/16 11.0 0.35 0.40
NRG 161021P00012000 P 10/21/16 12.0 0.85 1.00
NRG 161021P00013000 P 10/21/16 13.0 1.45 1.85
NRG 161021P00014000 P 10/21/16 14.0 2.40 2.80
NRG 161021P00015000 P 10/21/16 15.0 3.30 3.80
NRG 161021P00016000 P 10/21/16 16.0 4.30 4.80
NRG 161021P00017000 P 10/21/16 17.0 5.30 5.80
NRG 161021P00018000 P 10/21/16 18.0 6.30 6.80
NRG 161021P00019000 P 10/21/16 19.0 6.10 9.20
NRG 161021P00020000 P 10/21/16 20.0 7.10 10.20
NRG 161021P00021000 P 10/21/16 21.0 9.30 10.30
NRG 161118C00002000 C 11/18/16 2.0 9.00 10.10
NRG 161118C00003000 C 11/18/16 3.0 6.20 10.60
NRG 161118C00004000 C 11/18/16 4.0 6.00 9.30
NRG 161118C00005000 C 11/18/16 5.0 6.00 6.70
NRG 161118C00006000 C 11/18/16 6.0 5.00 5.70
NRG 161118C00007000 C 11/18/16 7.0 4.20 4.60
NRG 161118C00008000 C 11/18/16 8.0 3.30 3.80
NRG 161118C00009000 C 11/18/16 9.0 2.35 2.80
NRG 161118C00010000 C 11/18/16 10.0 1.60 2.00
NRG 161118C00011000 C 11/18/16 11.0 0.95 1.15
NRG 161118C00012000 C 11/18/16 12.0 0.55 0.70
NRG 161118C00013000 C 11/18/16 13.0 0.25 0.40
NRG 161118C00014000 C 11/18/16 14.0 0.10 0.25
NRG 161118C00015000 C 11/18/16 15.0 0.00 0.20
NRG 161118C00016000 C 11/18/16 16.0 0.00 0.15
NRG 161118C00017000 C 11/18/16 17.0 0.00 0.15
NRG 161118C00018000 C 11/18/16 18.0 0.00 0.15
NRG 161118C00019000 C 11/18/16 19.0 0.00 0.15
NRG 161118C00020000 C 11/18/16 20.0 0.00 0.15
NRG 161118P00002000 P 11/18/16 2.0 0.00 0.05
NRG 161118P00003000 P 11/18/16 3.0 0.00 0.05
NRG 161118P00004000 P 11/18/16 4.0 0.00 0.15
NRG 161118P00005000 P 11/18/16 5.0 0.00 0.15
NRG 161118P00006000 P 11/18/16 6.0 0.00 0.15
NRG 161118P00007000 P 11/18/16 7.0 0.00 0.15
NRG 161118P00008000 P 11/18/16 8.0 0.00 0.20
NRG 161118P00009000 P 11/18/16 9.0 0.10 0.25
NRG 161118P00010000 P 11/18/16 10.0 0.30 0.45
NRG 161118P00011000 P 11/18/16 11.0 0.60 0.80
NRG 161118P00012000 P 11/18/16 12.0 1.10 1.30
NRG 161118P00013000 P 11/18/16 13.0 1.80 2.10
NRG 161118P00014000 P 11/18/16 14.0 2.55 2.90
NRG 161118P00015000 P 11/18/16 15.0 3.40 3.90
NRG 161118P00016000 P 11/18/16 16.0 4.40 4.80
NRG 161118P00017000 P 11/18/16 17.0 5.40 5.80
NRG 161118P00018000 P 11/18/16 18.0 6.30 6.80
NRG 161118P00019000 P 11/18/16 19.0 7.30 7.80
NRG 161118P00020000 P 11/18/16 20.0 8.30 8.80
NRG 161216C00005000 C 12/16/16 5.0 6.20 6.70
NRG 161216C00006000 C 12/16/16 6.0 5.20 5.70
NRG 161216C00007000 C 12/16/16 7.0 4.30 4.80
NRG 161216C00008000 C 12/16/16 8.0 3.40 3.80
NRG 161216C00009000 C 12/16/16 9.0 2.50 2.95
NRG 161216C00010000 C 12/16/16 10.0 1.80 2.00
NRG 161216C00011000 C 12/16/16 11.0 1.15 1.35
NRG 161216C00012000 C 12/16/16 12.0 0.75 0.85
NRG 161216C00013000 C 12/16/16 13.0 0.40 0.55
NRG 161216C00014000 C 12/16/16 14.0 0.20 0.35
NRG 161216C00015000 C 12/16/16 15.0 0.10 0.25
NRG 161216C00016000 C 12/16/16 16.0 0.00 0.25
NRG 161216C00017000 C 12/16/16 17.0 0.00 0.20
NRG 161216C00018000 C 12/16/16 18.0 0.00 0.15
NRG 161216C00019000 C 12/16/16 19.0 0.00 0.15
NRG 161216C00020000 C 12/16/16 20.0 0.00 0.15
NRG 161216C00021000 C 12/16/16 21.0 0.00 0.15
NRG 161216C00022000 C 12/16/16 22.0 0.00 0.15
NRG 161216C00023000 C 12/16/16 23.0 0.00 0.15
NRG 161216C00024000 C 12/16/16 24.0 0.00 0.15
NRG 161216C00025000 C 12/16/16 25.0 0.00 0.15
NRG 161216C00026000 C 12/16/16 26.0 0.00 0.15
NRG 161216C00027000 C 12/16/16 27.0 0.00 0.15
NRG 161216C00028000 C 12/16/16 28.0 0.00 0.15
NRG 161216C00029000 C 12/16/16 29.0 0.00 0.15
NRG 161216P00005000 P 12/16/16 5.0 0.00 0.15
NRG 161216P00006000 P 12/16/16 6.0 0.00 0.15
NRG 161216P00007000 P 12/16/16 7.0 0.00 0.20
NRG 161216P00008000 P 12/16/16 8.0 0.10 0.25
NRG 161216P00009000 P 12/16/16 9.0 0.20 0.40
NRG 161216P00010000 P 12/16/16 10.0 0.45 0.60
NRG 161216P00011000 P 12/16/16 11.0 0.80 0.95
NRG 161216P00012000 P 12/16/16 12.0 1.25 1.50
NRG 161216P00013000 P 12/16/16 13.0 2.00 2.15
NRG 161216P00014000 P 12/16/16 14.0 2.70 3.10
NRG 161216P00015000 P 12/16/16 15.0 3.50 3.90
NRG 161216P00016000 P 12/16/16 16.0 4.40 4.90
NRG 161216P00017000 P 12/16/16 17.0 5.40 5.90
NRG 161216P00018000 P 12/16/16 18.0 6.30 6.80
NRG 161216P00019000 P 12/16/16 19.0 7.30 7.80
NRG 161216P00020000 P 12/16/16 20.0 8.30 8.80
NRG 161216P00021000 P 12/16/16 21.0 9.30 9.80
NRG 161216P00022000 P 12/16/16 22.0 10.30 10.80
NRG 161216P00023000 P 12/16/16 23.0 10.70 12.50
NRG 161216P00024000 P 12/16/16 24.0 12.30 12.80
NRG 161216P00025000 P 12/16/16 25.0 13.40 13.80
NRG 161216P00026000 P 12/16/16 26.0 13.70 15.50
NRG 161216P00027000 P 12/16/16 27.0 14.70 16.50
NRG 161216P00028000 P 12/16/16 28.0 15.70 18.20
NRG 161216P00029000 P 12/16/16 29.0 17.40 17.80
NRG 170120C00003000 C 01/20/17 3.0 8.20 8.70
NRG 170120C00004000 C 01/20/17 4.0 7.20 7.60
NRG 170120C00005000 C 01/20/17 5.0 6.20 6.70
NRG 170120C00006000 C 01/20/17 6.0 5.20 5.80
NRG 170120C00007000 C 01/20/17 7.0 4.30 4.80
NRG 170120C00008000 C 01/20/17 8.0 3.40 3.90
NRG 170120C00009000 C 01/20/17 9.0 2.60 3.10
NRG 170120C00010000 C 01/20/17 10.0 1.90 2.15
NRG 170120C00011000 C 01/20/17 11.0 1.35 1.55
NRG 170120C00012000 C 01/20/17 12.0 0.90 1.05
NRG 170120C00013000 C 01/20/17 13.0 0.55 0.70
NRG 170120C00014000 C 01/20/17 14.0 0.30 0.40
NRG 170120C00015000 C 01/20/17 15.0 0.15 0.35
NRG 170120C00016000 C 01/20/17 16.0 0.05 0.25
NRG 170120C00017000 C 01/20/17 17.0 0.00 0.25
NRG 170120C00018000 C 01/20/17 18.0 0.05 0.20
NRG 170120C00019000 C 01/20/17 19.0 0.00 0.20
NRG 170120C00020000 C 01/20/17 20.0 0.00 0.20
NRG 170120C00021000 C 01/20/17 21.0 0.00 0.15
NRG 170120C00022000 C 01/20/17 22.0 0.00 0.15
NRG 170120C00023000 C 01/20/17 23.0 0.00 0.15
NRG 170120C00024000 C 01/20/17 24.0 0.00 0.15
NRG 170120C00025000 C 01/20/17 25.0 0.00 0.15
NRG 170120C00026000 C 01/20/17 26.0 0.00 0.15
NRG 170120C00027000 C 01/20/17 27.0 0.00 0.15
NRG 170120C00028000 C 01/20/17 28.0 0.00 0.15
NRG 170120C00029000 C 01/20/17 29.0 0.00 0.15
NRG 170120C00030000 C 01/20/17 30.0 0.00 0.15
NRG 170120C00031000 C 01/20/17 31.0 0.00 0.15
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 0.15
NRG 170120C00035000 C 01/20/17 35.0 0.00 0.05
NRG 170120C00037000 C 01/20/17 37.0 0.00 0.15
NRG 170120C00040000 C 01/20/17 40.0 0.00 0.10
NRG 170120C00042000 C 01/20/17 42.0 0.00 0.10
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.10
NRG 170120P00003000 P 01/20/17 3.0 0.00 0.15
NRG 170120P00004000 P 01/20/17 4.0 0.00 0.15
NRG 170120P00005000 P 01/20/17 5.0 0.00 0.20
NRG 170120P00006000 P 01/20/17 6.0 0.00 0.20
NRG 170120P00007000 P 01/20/17 7.0 0.00 0.25
NRG 170120P00008000 P 01/20/17 8.0 0.15 0.30
NRG 170120P00009000 P 01/20/17 9.0 0.25 0.50
NRG 170120P00010000 P 01/20/17 10.0 0.60 0.75
NRG 170120P00011000 P 01/20/17 11.0 0.95 1.10
NRG 170120P00012000 P 01/20/17 12.0 1.50 1.65
NRG 170120P00013000 P 01/20/17 13.0 2.10 2.30
NRG 170120P00014000 P 01/20/17 14.0 2.75 3.10
NRG 170120P00015000 P 01/20/17 15.0 3.60 4.00
NRG 170120P00016000 P 01/20/17 16.0 4.40 4.90
NRG 170120P00017000 P 01/20/17 17.0 5.40 5.90
NRG 170120P00018000 P 01/20/17 18.0 6.30 6.90
NRG 170120P00019000 P 01/20/17 19.0 7.30 7.80
NRG 170120P00020000 P 01/20/17 20.0 8.30 8.80
NRG 170120P00021000 P 01/20/17 21.0 9.30 9.80
NRG 170120P00022000 P 01/20/17 22.0 10.40 10.80
NRG 170120P00023000 P 01/20/17 23.0 11.30 11.80
NRG 170120P00024000 P 01/20/17 24.0 12.30 12.80
NRG 170120P00025000 P 01/20/17 25.0 13.30 13.80
NRG 170120P00026000 P 01/20/17 26.0 14.30 14.80
NRG 170120P00027000 P 01/20/17 27.0 15.30 15.80
NRG 170120P00028000 P 01/20/17 28.0 16.30 16.80
NRG 170120P00029000 P 01/20/17 29.0 17.30 17.80
NRG 170120P00030000 P 01/20/17 30.0 18.30 18.80
NRG 170120P00031000 P 01/20/17 31.0 19.30 19.80
NRG 170120P00032000 P 01/20/17 32.0 20.30 20.80
NRG 170120P00033000 P 01/20/17 33.0 19.60 24.00
NRG 170120P00034000 P 01/20/17 34.0 20.40 25.00
NRG 170120P00035000 P 01/20/17 35.0 23.30 23.80
NRG 170120P00037000 P 01/20/17 37.0 25.30 25.80
NRG 170120P00040000 P 01/20/17 40.0 28.30 28.90
NRG 170120P00042000 P 01/20/17 42.0 30.40 30.80
NRG 170120P00045000 P 01/20/17 45.0 33.30 33.90
NRG 170317C00005000 C 03/17/17 5.0 6.20 6.80
NRG 170317C00006000 C 03/17/17 6.0 3.40 7.80
NRG 170317C00007000 C 03/17/17 7.0 4.30 5.00
NRG 170317C00008000 C 03/17/17 8.0 2.45 4.10
NRG 170317C00009000 C 03/17/17 9.0 1.65 3.30
NRG 170317C00010000 C 03/17/17 10.0 2.10 2.45
NRG 170317C00011000 C 03/17/17 11.0 1.50 1.80
NRG 170317C00012000 C 03/17/17 12.0 1.15 1.35
NRG 170317C00013000 C 03/17/17 13.0 0.80 1.00
NRG 170317C00014000 C 03/17/17 14.0 0.45 0.75
NRG 170317C00015000 C 03/17/17 15.0 0.30 0.55
NRG 170317C00016000 C 03/17/17 16.0 0.15 0.45
NRG 170317C00017000 C 03/17/17 17.0 0.10 0.30
NRG 170317C00018000 C 03/17/17 18.0 0.00 0.35
NRG 170317C00019000 C 03/17/17 19.0 0.00 0.30
NRG 170317C00020000 C 03/17/17 20.0 0.00 0.25
NRG 170317C00021000 C 03/17/17 21.0 0.00 0.25
NRG 170317C00022000 C 03/17/17 22.0 0.00 0.20
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 0.20
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 0.20
NRG 170317P00005000 P 03/17/17 5.0 0.00 0.25
NRG 170317P00006000 P 03/17/17 6.0 0.00 0.30
NRG 170317P00007000 P 03/17/17 7.0 0.10 0.40
NRG 170317P00008000 P 03/17/17 8.0 0.25 0.50
NRG 170317P00009000 P 03/17/17 9.0 0.40 0.65
NRG 170317P00010000 P 03/17/17 10.0 0.80 1.05
NRG 170317P00011000 P 03/17/17 11.0 1.10 1.45
NRG 170317P00012000 P 03/17/17 12.0 1.60 1.95
NRG 170317P00013000 P 03/17/17 13.0 2.30 2.65
NRG 170317P00014000 P 03/17/17 14.0 2.95 3.40
NRG 170317P00015000 P 03/17/17 15.0 3.70 5.30
NRG 170317P00016000 P 03/17/17 16.0 4.50 5.30
NRG 170317P00017000 P 03/17/17 17.0 5.40 6.10
NRG 170317P00018000 P 03/17/17 18.0 6.40 7.20
NRG 170317P00019000 P 03/17/17 19.0 7.30 8.30
NRG 170317P00020000 P 03/17/17 20.0 6.80 10.80
NRG 170317P00021000 P 03/17/17 21.0 8.20 11.30
NRG 170317P00022000 P 03/17/17 22.0 8.60 13.00
NRG 170317P00023000 P 03/17/17 23.0 10.80 12.30
NRG 170317P00024000 P 03/17/17 24.0 11.80 13.30
NRG 170317P00025000 P 03/17/17 25.0 12.80 14.30
NRG 170317P00026000 P 03/17/17 26.0 12.30 16.30
NRG 170317P00027000 P 03/17/17 27.0 13.30 17.60
NRG 170317P00028000 P 03/17/17 28.0 15.80 17.30
NRG 180119C00003000 C 01/19/18 3.0 7.70 9.00
NRG 180119C00005000 C 01/19/18 5.0 6.30 7.20
NRG 180119C00008000 C 01/19/18 8.0 4.00 4.90
NRG 180119C00010000 C 01/19/18 10.0 2.85 3.60
NRG 180119C00012000 C 01/19/18 12.0 1.95 2.55
NRG 180119C00015000 C 01/19/18 15.0 1.05 1.45
NRG 180119C00017000 C 01/19/18 17.0 0.65 1.20
NRG 180119C00020000 C 01/19/18 20.0 0.40 0.70
NRG 180119C00022000 C 01/19/18 22.0 0.20 0.50
NRG 180119C00025000 C 01/19/18 25.0 0.10 0.30
NRG 180119C00030000 C 01/19/18 30.0 0.00 0.40
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.35
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.45
NRG 180119P00005000 P 01/19/18 5.0 0.15 0.65
NRG 180119P00008000 P 01/19/18 8.0 0.75 1.15
NRG 180119P00010000 P 01/19/18 10.0 1.45 2.10
NRG 180119P00012000 P 01/19/18 12.0 2.60 2.90
NRG 180119P00015000 P 01/19/18 15.0 4.30 5.40
NRG 180119P00017000 P 01/19/18 17.0 5.80 7.00
NRG 180119P00020000 P 01/19/18 20.0 8.50 9.90
NRG 180119P00022000 P 01/19/18 22.0 10.30 11.40
NRG 180119P00025000 P 01/19/18 25.0 13.20 14.10
NRG 180119P00030000 P 01/19/18 30.0 17.00 20.20
NRG 180119P00035000 P 01/19/18 35.0 23.10 24.30

OPRA data is delayed 15 minutes.