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 (2016-06-24)Premium Content

Nrg Energy Inc (NRG)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 160715C00006000 C 07/15/16 6.0 7.60 8.90
NRG 160715C00007000 C 07/15/16 7.0 6.60 7.50
NRG 160715C00008000 C 07/15/16 8.0 5.40 6.60
NRG 160715C00009000 C 07/15/16 9.0 4.70 5.60
NRG 160715C00010000 C 07/15/16 10.0 3.70 4.60
NRG 160715C00011000 C 07/15/16 11.0 2.80 3.70
NRG 160715C00012000 C 07/15/16 12.0 1.95 2.60
NRG 160715C00013000 C 07/15/16 13.0 1.25 1.80
NRG 160715C00014000 C 07/15/16 14.0 0.60 0.80
NRG 160715C00015000 C 07/15/16 15.0 0.25 0.35
NRG 160715C00016000 C 07/15/16 16.0 0.05 0.35
NRG 160715C00017000 C 07/15/16 17.0 0.00 0.20
NRG 160715C00018000 C 07/15/16 18.0 0.00 0.20
NRG 160715C00019000 C 07/15/16 19.0 0.00 0.15
NRG 160715C00020000 C 07/15/16 20.0 0.00 0.15
NRG 160715C00021000 C 07/15/16 21.0 0.00 0.15
NRG 160715C00022000 C 07/15/16 22.0 0.00 0.15
NRG 160715C00023000 C 07/15/16 23.0 0.00 0.15
NRG 160715C00024000 C 07/15/16 24.0 0.00 0.15
NRG 160715P00006000 P 07/15/16 6.0 0.00 0.10
NRG 160715P00007000 P 07/15/16 7.0 0.00 0.15
NRG 160715P00008000 P 07/15/16 8.0 0.00 0.15
NRG 160715P00009000 P 07/15/16 9.0 0.00 0.20
NRG 160715P00010000 P 07/15/16 10.0 0.00 0.20
NRG 160715P00011000 P 07/15/16 11.0 0.00 0.20
NRG 160715P00012000 P 07/15/16 12.0 0.10 0.35
NRG 160715P00013000 P 07/15/16 13.0 0.30 0.40
NRG 160715P00014000 P 07/15/16 14.0 0.65 0.85
NRG 160715P00015000 P 07/15/16 15.0 1.20 1.50
NRG 160715P00016000 P 07/15/16 16.0 1.70 2.40
NRG 160715P00017000 P 07/15/16 17.0 2.55 3.30
NRG 160715P00018000 P 07/15/16 18.0 3.50 4.30
NRG 160715P00019000 P 07/15/16 19.0 4.50 5.30
NRG 160715P00020000 P 07/15/16 20.0 4.90 6.60
NRG 160715P00021000 P 07/15/16 21.0 5.50 7.60
NRG 160715P00022000 P 07/15/16 22.0 7.20 8.70
NRG 160715P00023000 P 07/15/16 23.0 8.10 11.40
NRG 160715P00024000 P 07/15/16 24.0 9.30 10.90
NRG 160819C00005000 C 08/19/16 5.0 8.60 9.90
NRG 160819C00006000 C 08/19/16 6.0 6.70 8.60
NRG 160819C00007000 C 08/19/16 7.0 5.90 7.60
NRG 160819C00008000 C 08/19/16 8.0 5.70 6.70
NRG 160819C00009000 C 08/19/16 9.0 4.80 5.70
NRG 160819C00010000 C 08/19/16 10.0 3.90 4.40
NRG 160819C00011000 C 08/19/16 11.0 2.95 3.80
NRG 160819C00012000 C 08/19/16 12.0 2.20 2.85
NRG 160819C00013000 C 08/19/16 13.0 1.55 2.10
NRG 160819C00014000 C 08/19/16 14.0 1.05 1.20
NRG 160819C00015000 C 08/19/16 15.0 0.65 0.75
NRG 160819C00016000 C 08/19/16 16.0 0.35 0.50
NRG 160819C00017000 C 08/19/16 17.0 0.15 0.45
NRG 160819C00018000 C 08/19/16 18.0 0.05 0.30
NRG 160819C00019000 C 08/19/16 19.0 0.00 0.25
NRG 160819C00020000 C 08/19/16 20.0 0.00 0.20
NRG 160819C00021000 C 08/19/16 21.0 0.00 0.20
NRG 160819C00022000 C 08/19/16 22.0 0.00 0.20
NRG 160819C00023000 C 08/19/16 23.0 0.00 0.15
NRG 160819P00005000 P 08/19/16 5.0 0.00 0.20
NRG 160819P00006000 P 08/19/16 6.0 0.00 0.20
NRG 160819P00007000 P 08/19/16 7.0 0.00 0.20
NRG 160819P00008000 P 08/19/16 8.0 0.00 0.20
NRG 160819P00009000 P 08/19/16 9.0 0.00 0.25
NRG 160819P00010000 P 08/19/16 10.0 0.05 0.30
NRG 160819P00011000 P 08/19/16 11.0 0.15 0.45
NRG 160819P00012000 P 08/19/16 12.0 0.30 0.45
NRG 160819P00013000 P 08/19/16 13.0 0.60 0.80
NRG 160819P00014000 P 08/19/16 14.0 1.05 1.20
NRG 160819P00015000 P 08/19/16 15.0 1.60 1.80
NRG 160819P00016000 P 08/19/16 16.0 2.00 2.65
NRG 160819P00017000 P 08/19/16 17.0 2.80 3.50
NRG 160819P00018000 P 08/19/16 18.0 3.60 4.90
NRG 160819P00019000 P 08/19/16 19.0 4.50 5.40
NRG 160819P00020000 P 08/19/16 20.0 5.50 6.40
NRG 160819P00021000 P 08/19/16 21.0 6.40 7.30
NRG 160819P00022000 P 08/19/16 22.0 7.40 8.30
NRG 160819P00023000 P 08/19/16 23.0 8.40 9.30
NRG 160916C00001000 C 09/16/16 1.0 12.60 14.00
NRG 160916C00002000 C 09/16/16 2.0 11.30 13.40
NRG 160916C00003000 C 09/16/16 3.0 10.30 12.70
NRG 160916C00004000 C 09/16/16 4.0 9.50 11.60
NRG 160916C00005000 C 09/16/16 5.0 8.70 9.60
NRG 160916C00006000 C 09/16/16 6.0 6.80 8.60
NRG 160916C00007000 C 09/16/16 7.0 6.70 7.60
NRG 160916C00008000 C 09/16/16 8.0 4.70 6.70
NRG 160916C00009000 C 09/16/16 9.0 4.00 5.70
NRG 160916C00010000 C 09/16/16 10.0 4.00 4.70
NRG 160916C00011000 C 09/16/16 11.0 3.10 3.80
NRG 160916C00012000 C 09/16/16 12.0 2.30 3.10
NRG 160916C00013000 C 09/16/16 13.0 1.80 2.05
NRG 160916C00014000 C 09/16/16 14.0 1.20 1.40
NRG 160916C00015000 C 09/16/16 15.0 0.80 1.00
NRG 160916C00016000 C 09/16/16 16.0 0.50 0.65
NRG 160916C00017000 C 09/16/16 17.0 0.30 0.45
NRG 160916C00018000 C 09/16/16 18.0 0.05 0.50
NRG 160916C00019000 C 09/16/16 19.0 0.05 0.25
NRG 160916C00020000 C 09/16/16 20.0 0.00 0.25
NRG 160916C00021000 C 09/16/16 21.0 0.00 0.25
NRG 160916C00022000 C 09/16/16 22.0 0.00 0.20
NRG 160916C00023000 C 09/16/16 23.0 0.00 0.20
NRG 160916C00024000 C 09/16/16 24.0 0.00 0.20
NRG 160916C00025000 C 09/16/16 25.0 0.00 0.20
NRG 160916C00026000 C 09/16/16 26.0 0.00 0.20
NRG 160916C00027000 C 09/16/16 27.0 0.00 0.20
NRG 160916P00001000 P 09/16/16 1.0 0.00 0.10
NRG 160916P00002000 P 09/16/16 2.0 0.00 0.10
NRG 160916P00003000 P 09/16/16 3.0 0.00 0.15
NRG 160916P00004000 P 09/16/16 4.0 0.00 0.20
NRG 160916P00005000 P 09/16/16 5.0 0.00 0.20
NRG 160916P00006000 P 09/16/16 6.0 0.00 0.20
NRG 160916P00007000 P 09/16/16 7.0 0.00 0.25
NRG 160916P00008000 P 09/16/16 8.0 0.00 0.25
NRG 160916P00009000 P 09/16/16 9.0 0.05 0.30
NRG 160916P00010000 P 09/16/16 10.0 0.05 0.45
NRG 160916P00011000 P 09/16/16 11.0 0.30 0.60
NRG 160916P00012000 P 09/16/16 12.0 0.50 0.70
NRG 160916P00013000 P 09/16/16 13.0 0.85 0.95
NRG 160916P00014000 P 09/16/16 14.0 1.25 1.45
NRG 160916P00015000 P 09/16/16 15.0 1.80 2.00
NRG 160916P00016000 P 09/16/16 16.0 2.50 2.75
NRG 160916P00017000 P 09/16/16 17.0 2.90 3.60
NRG 160916P00018000 P 09/16/16 18.0 3.80 4.50
NRG 160916P00019000 P 09/16/16 19.0 4.60 5.40
NRG 160916P00020000 P 09/16/16 20.0 5.50 6.40
NRG 160916P00021000 P 09/16/16 21.0 6.50 7.40
NRG 160916P00022000 P 09/16/16 22.0 7.50 9.30
NRG 160916P00023000 P 09/16/16 23.0 8.50 9.60
NRG 160916P00024000 P 09/16/16 24.0 9.40 10.30
NRG 160916P00025000 P 09/16/16 25.0 10.50 11.30
NRG 160916P00026000 P 09/16/16 26.0 10.20 13.40
NRG 160916P00027000 P 09/16/16 27.0 12.30 13.40
NRG 161216C00005000 C 12/16/16 5.0 8.70 9.80
NRG 161216C00006000 C 12/16/16 6.0 6.80 8.80
NRG 161216C00007000 C 12/16/16 7.0 6.80 8.00
NRG 161216C00008000 C 12/16/16 8.0 5.90 6.80
NRG 161216C00009000 C 12/16/16 9.0 5.10 5.90
NRG 161216C00010000 C 12/16/16 10.0 4.20 5.20
NRG 161216C00011000 C 12/16/16 11.0 3.40 4.20
NRG 161216C00012000 C 12/16/16 12.0 2.90 3.40
NRG 161216C00013000 C 12/16/16 13.0 2.25 2.50
NRG 161216C00014000 C 12/16/16 14.0 1.80 2.00
NRG 161216C00015000 C 12/16/16 15.0 1.30 1.50
NRG 161216C00016000 C 12/16/16 16.0 0.95 1.15
NRG 161216C00017000 C 12/16/16 17.0 0.65 0.90
NRG 161216C00018000 C 12/16/16 18.0 0.45 0.65
NRG 161216C00019000 C 12/16/16 19.0 0.30 0.75
NRG 161216C00020000 C 12/16/16 20.0 0.15 0.65
NRG 161216C00021000 C 12/16/16 21.0 0.05 0.55
NRG 161216C00022000 C 12/16/16 22.0 0.00 0.50
NRG 161216C00023000 C 12/16/16 23.0 0.00 0.35
NRG 161216C00024000 C 12/16/16 24.0 0.00 0.35
NRG 161216C00025000 C 12/16/16 25.0 0.00 0.30
NRG 161216C00026000 C 12/16/16 26.0 0.00 0.30
NRG 161216C00027000 C 12/16/16 27.0 0.00 0.30
NRG 161216C00028000 C 12/16/16 28.0 0.00 0.25
NRG 161216C00029000 C 12/16/16 29.0 0.00 0.25
NRG 161216P00005000 P 12/16/16 5.0 0.00 0.30
NRG 161216P00006000 P 12/16/16 6.0 0.00 0.35
NRG 161216P00007000 P 12/16/16 7.0 0.00 0.40
NRG 161216P00008000 P 12/16/16 8.0 0.05 0.50
NRG 161216P00009000 P 12/16/16 9.0 0.05 0.55
NRG 161216P00010000 P 12/16/16 10.0 0.40 0.70
NRG 161216P00011000 P 12/16/16 11.0 0.60 0.85
NRG 161216P00012000 P 12/16/16 12.0 0.95 1.15
NRG 161216P00013000 P 12/16/16 13.0 1.30 1.50
NRG 161216P00014000 P 12/16/16 14.0 1.75 2.00
NRG 161216P00015000 P 12/16/16 15.0 2.30 2.50
NRG 161216P00016000 P 12/16/16 16.0 2.95 3.20
NRG 161216P00017000 P 12/16/16 17.0 3.60 4.10
NRG 161216P00018000 P 12/16/16 18.0 4.10 4.90
NRG 161216P00019000 P 12/16/16 19.0 4.90 5.70
NRG 161216P00020000 P 12/16/16 20.0 5.80 6.70
NRG 161216P00021000 P 12/16/16 21.0 6.70 7.60
NRG 161216P00022000 P 12/16/16 22.0 7.60 8.50
NRG 161216P00023000 P 12/16/16 23.0 8.60 9.50
NRG 161216P00024000 P 12/16/16 24.0 9.40 10.50
NRG 161216P00025000 P 12/16/16 25.0 10.30 11.30
NRG 161216P00026000 P 12/16/16 26.0 10.80 12.70
NRG 161216P00027000 P 12/16/16 27.0 12.10 13.50
NRG 161216P00028000 P 12/16/16 28.0 13.30 14.50
NRG 161216P00029000 P 12/16/16 29.0 14.30 15.50
NRG 170120C00003000 C 01/20/17 3.0 10.30 11.80
NRG 170120C00004000 C 01/20/17 4.0 9.60 10.70
NRG 170120C00005000 C 01/20/17 5.0 8.60 9.80
NRG 170120C00006000 C 01/20/17 6.0 7.70 8.80
NRG 170120C00007000 C 01/20/17 7.0 6.80 7.90
NRG 170120C00008000 C 01/20/17 8.0 5.90 6.90
NRG 170120C00009000 C 01/20/17 9.0 4.90 6.10
NRG 170120C00010000 C 01/20/17 10.0 4.30 4.90
NRG 170120C00011000 C 01/20/17 11.0 3.40 4.50
NRG 170120C00012000 C 01/20/17 12.0 3.00 3.60
NRG 170120C00013000 C 01/20/17 13.0 2.40 2.70
NRG 170120C00014000 C 01/20/17 14.0 1.90 2.15
NRG 170120C00015000 C 01/20/17 15.0 1.45 1.70
NRG 170120C00016000 C 01/20/17 16.0 1.10 1.35
NRG 170120C00017000 C 01/20/17 17.0 0.80 1.05
NRG 170120C00018000 C 01/20/17 18.0 0.70 0.80
NRG 170120C00019000 C 01/20/17 19.0 0.40 0.85
NRG 170120C00020000 C 01/20/17 20.0 0.35 0.75
NRG 170120C00021000 C 01/20/17 21.0 0.15 0.65
NRG 170120C00022000 C 01/20/17 22.0 0.05 0.55
NRG 170120C00023000 C 01/20/17 23.0 0.00 0.50
NRG 170120C00024000 C 01/20/17 24.0 0.00 0.40
NRG 170120C00025000 C 01/20/17 25.0 0.00 0.30
NRG 170120C00026000 C 01/20/17 26.0 0.00 0.35
NRG 170120C00027000 C 01/20/17 27.0 0.00 0.30
NRG 170120C00028000 C 01/20/17 28.0 0.00 0.30
NRG 170120C00029000 C 01/20/17 29.0 0.00 0.30
NRG 170120C00030000 C 01/20/17 30.0 0.00 0.35
NRG 170120C00031000 C 01/20/17 31.0 0.00 0.30
NRG 170120C00032000 C 01/20/17 32.0 0.00 0.30
NRG 170120C00033000 C 01/20/17 33.0 0.00 0.30
NRG 170120C00034000 C 01/20/17 34.0 0.00 0.30
NRG 170120C00035000 C 01/20/17 35.0 0.00 0.30
NRG 170120C00037000 C 01/20/17 37.0 0.00 0.30
NRG 170120C00040000 C 01/20/17 40.0 0.00 0.30
NRG 170120C00042000 C 01/20/17 42.0 0.00 0.30
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.30
NRG 170120P00003000 P 01/20/17 3.0 0.00 0.30
NRG 170120P00004000 P 01/20/17 4.0 0.00 0.35
NRG 170120P00005000 P 01/20/17 5.0 0.00 0.35
NRG 170120P00006000 P 01/20/17 6.0 0.00 0.40
NRG 170120P00007000 P 01/20/17 7.0 0.00 0.50
NRG 170120P00008000 P 01/20/17 8.0 0.00 0.50
NRG 170120P00009000 P 01/20/17 9.0 0.15 0.60
NRG 170120P00010000 P 01/20/17 10.0 0.50 0.80
NRG 170120P00011000 P 01/20/17 11.0 0.70 0.95
NRG 170120P00012000 P 01/20/17 12.0 1.10 1.30
NRG 170120P00013000 P 01/20/17 13.0 1.45 1.65
NRG 170120P00014000 P 01/20/17 14.0 1.95 2.15
NRG 170120P00015000 P 01/20/17 15.0 2.45 2.70
NRG 170120P00016000 P 01/20/17 16.0 3.10 3.40
NRG 170120P00017000 P 01/20/17 17.0 3.70 4.20
NRG 170120P00018000 P 01/20/17 18.0 4.20 4.80
NRG 170120P00019000 P 01/20/17 19.0 4.90 6.10
NRG 170120P00020000 P 01/20/17 20.0 5.80 6.80
NRG 170120P00021000 P 01/20/17 21.0 6.70 7.70
NRG 170120P00022000 P 01/20/17 22.0 7.60 8.60
NRG 170120P00023000 P 01/20/17 23.0 8.60 9.40
NRG 170120P00024000 P 01/20/17 24.0 9.60 10.50
NRG 170120P00025000 P 01/20/17 25.0 10.50 11.50
NRG 170120P00026000 P 01/20/17 26.0 11.50 12.50
NRG 170120P00027000 P 01/20/17 27.0 12.50 13.50
NRG 170120P00028000 P 01/20/17 28.0 13.50 14.40
NRG 170120P00029000 P 01/20/17 29.0 14.40 16.20
NRG 170120P00030000 P 01/20/17 30.0 15.40 16.40
NRG 170120P00031000 P 01/20/17 31.0 16.50 18.30
NRG 170120P00032000 P 01/20/17 32.0 17.50 19.30
NRG 170120P00033000 P 01/20/17 33.0 17.80 20.30
NRG 170120P00034000 P 01/20/17 34.0 17.70 22.10
NRG 170120P00035000 P 01/20/17 35.0 19.40 22.60
NRG 170120P00037000 P 01/20/17 37.0 20.80 25.30
NRG 170120P00040000 P 01/20/17 40.0 25.20 26.70
NRG 170120P00042000 P 01/20/17 42.0 27.20 28.80
NRG 170120P00045000 P 01/20/17 45.0 30.20 32.10
NRG 180119C00003000 C 01/19/18 3.0 10.20 12.10
NRG 180119C00005000 C 01/19/18 5.0 8.30 10.30
NRG 180119C00008000 C 01/19/18 8.0 6.10 7.70
NRG 180119C00010000 C 01/19/18 10.0 4.50 6.60
NRG 180119C00012000 C 01/19/18 12.0 3.60 5.00
NRG 180119C00015000 C 01/19/18 15.0 2.20 3.60
NRG 180119C00017000 C 01/19/18 17.0 1.70 2.70
NRG 180119C00020000 C 01/19/18 20.0 1.20 1.95
NRG 180119C00022000 C 01/19/18 22.0 1.00 1.60
NRG 180119C00025000 C 01/19/18 25.0 0.35 1.25
NRG 180119C00030000 C 01/19/18 30.0 0.05 1.00
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.80
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.85
NRG 180119P00005000 P 01/19/18 5.0 0.00 0.90
NRG 180119P00008000 P 01/19/18 8.0 0.35 1.30
NRG 180119P00010000 P 01/19/18 10.0 0.90 1.90
NRG 180119P00012000 P 01/19/18 12.0 1.55 2.95
NRG 180119P00015000 P 01/19/18 15.0 3.10 4.50
NRG 180119P00017000 P 01/19/18 17.0 3.90 6.20
NRG 180119P00020000 P 01/19/18 20.0 6.30 8.30
NRG 180119P00022000 P 01/19/18 22.0 8.10 9.90
NRG 180119P00025000 P 01/19/18 25.0 10.10 12.50
NRG 180119P00030000 P 01/19/18 30.0 15.40 16.90
NRG 180119P00035000 P 01/19/18 35.0 20.30 21.70

OPRA data is delayed 15 minutes.