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 (2016-03-25)Premium Content

Nrg Energy Inc (NRG)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 160520C00005000 C 05/20/16 5.0 8.70 10.30
NRG 160520C00006000 C 05/20/16 6.0 6.30 9.00
NRG 160520C00007000 C 05/20/16 7.0 5.30 9.20
NRG 160520C00008000 C 05/20/16 8.0 4.30 7.10
NRG 160520C00009000 C 05/20/16 9.0 3.50 6.20
NRG 160520C00010000 C 05/20/16 10.0 2.95 5.10
NRG 160520C00011000 C 05/20/16 11.0 2.80 4.20
NRG 160520C00012000 C 05/20/16 12.0 2.15 2.85
NRG 160520C00013000 C 05/20/16 13.0 1.60 1.95
NRG 160520C00014000 C 05/20/16 14.0 1.00 1.20
NRG 160520C00015000 C 05/20/16 15.0 0.50 0.65
NRG 160520C00016000 C 05/20/16 16.0 0.20 0.30
NRG 160520C00017000 C 05/20/16 17.0 0.05 0.20
NRG 160520C00018000 C 05/20/16 18.0 0.00 0.15
NRG 160520C00019000 C 05/20/16 19.0 0.00 0.10
NRG 160520C00020000 C 05/20/16 20.0 0.00 0.10
NRG 160520C00021000 C 05/20/16 21.0 0.00 0.10
NRG 160520C00022000 C 05/20/16 22.0 0.00 0.10
NRG 160520C00023000 C 05/20/16 23.0 0.00 0.10
NRG 160520P00005000 P 05/20/16 5.0 0.00 0.10
NRG 160520P00006000 P 05/20/16 6.0 0.00 0.10
NRG 160520P00007000 P 05/20/16 7.0 0.00 0.10
NRG 160520P00008000 P 05/20/16 8.0 0.00 0.10
NRG 160520P00009000 P 05/20/16 9.0 0.00 0.10
NRG 160520P00010000 P 05/20/16 10.0 0.00 0.15
NRG 160520P00011000 P 05/20/16 11.0 0.00 0.15
NRG 160520P00012000 P 05/20/16 12.0 0.05 0.15
NRG 160520P00013000 P 05/20/16 13.0 0.15 0.30
NRG 160520P00014000 P 05/20/16 14.0 0.40 0.50
NRG 160520P00015000 P 05/20/16 15.0 0.85 1.00
NRG 160520P00016000 P 05/20/16 16.0 0.75 2.10
NRG 160520P00017000 P 05/20/16 17.0 2.30 3.10
NRG 160520P00018000 P 05/20/16 18.0 1.40 5.80
NRG 160520P00019000 P 05/20/16 19.0 2.25 6.70
NRG 160520P00020000 P 05/20/16 20.0 3.20 7.70
NRG 160520P00021000 P 05/20/16 21.0 4.20 8.70
NRG 160520P00022000 P 05/20/16 22.0 5.20 9.70
NRG 160520P00023000 P 05/20/16 23.0 7.80 9.40
NRG 160617C00003000 C 06/17/16 3.0 10.70 12.30
NRG 160617C00004000 C 06/17/16 4.0 8.30 12.60
NRG 160617C00005000 C 06/17/16 5.0 7.40 11.60
NRG 160617C00006000 C 06/17/16 6.0 6.40 9.90
NRG 160617C00007000 C 06/17/16 7.0 7.00 8.10
NRG 160617C00008000 C 06/17/16 8.0 6.00 6.90
NRG 160617C00009000 C 06/17/16 9.0 5.00 6.60
NRG 160617C00010000 C 06/17/16 10.0 4.10 5.50
NRG 160617C00011000 C 06/17/16 11.0 3.60 4.00
NRG 160617C00012000 C 06/17/16 12.0 2.35 3.10
NRG 160617C00013000 C 06/17/16 13.0 1.90 2.50
NRG 160617C00014000 C 06/17/16 14.0 1.35 1.55
NRG 160617C00015000 C 06/17/16 15.0 0.85 1.05
NRG 160617C00016000 C 06/17/16 16.0 0.45 0.65
NRG 160617C00017000 C 06/17/16 17.0 0.25 0.45
NRG 160617C00018000 C 06/17/16 18.0 0.05 0.30
NRG 160617C00019000 C 06/17/16 19.0 0.00 0.20
NRG 160617C00020000 C 06/17/16 20.0 0.00 0.15
NRG 160617C00021000 C 06/17/16 21.0 0.00 0.15
NRG 160617C00022000 C 06/17/16 22.0 0.00 0.15
NRG 160617C00023000 C 06/17/16 23.0 0.00 0.50
NRG 160617C00024000 C 06/17/16 24.0 0.00 0.45
NRG 160617C00025000 C 06/17/16 25.0 0.00 0.45
NRG 160617C00026000 C 06/17/16 26.0 0.00 0.15
NRG 160617C00027000 C 06/17/16 27.0 0.00 0.40
NRG 160617C00028000 C 06/17/16 28.0 0.00 0.35
NRG 160617P00003000 P 06/17/16 3.0 0.00 0.10
NRG 160617P00004000 P 06/17/16 4.0 0.00 0.10
NRG 160617P00005000 P 06/17/16 5.0 0.00 0.15
NRG 160617P00006000 P 06/17/16 6.0 0.00 0.15
NRG 160617P00007000 P 06/17/16 7.0 0.00 0.20
NRG 160617P00008000 P 06/17/16 8.0 0.00 0.15
NRG 160617P00009000 P 06/17/16 9.0 0.00 0.15
NRG 160617P00010000 P 06/17/16 10.0 0.05 0.20
NRG 160617P00011000 P 06/17/16 11.0 0.05 0.30
NRG 160617P00012000 P 06/17/16 12.0 0.20 0.40
NRG 160617P00013000 P 06/17/16 13.0 0.45 0.55
NRG 160617P00014000 P 06/17/16 14.0 0.75 0.95
NRG 160617P00015000 P 06/17/16 15.0 1.25 1.40
NRG 160617P00016000 P 06/17/16 16.0 1.85 2.40
NRG 160617P00017000 P 06/17/16 17.0 2.35 3.20
NRG 160617P00018000 P 06/17/16 18.0 3.30 4.20
NRG 160617P00019000 P 06/17/16 19.0 3.90 5.30
NRG 160617P00020000 P 06/17/16 20.0 4.00 6.90
NRG 160617P00021000 P 06/17/16 21.0 4.50 8.70
NRG 160617P00022000 P 06/17/16 22.0 6.70 8.90
NRG 160617P00023000 P 06/17/16 23.0 8.20 9.00
NRG 160617P00024000 P 06/17/16 24.0 8.00 9.90
NRG 160617P00025000 P 06/17/16 25.0 8.50 11.10
NRG 160617P00026000 P 06/17/16 26.0 9.50 12.40
NRG 160617P00027000 P 06/17/16 27.0 10.50 13.40
NRG 160617P00028000 P 06/17/16 28.0 12.30 14.10
NRG 160916C00001000 C 09/16/16 1.0 12.70 14.60
NRG 160916C00002000 C 09/16/16 2.0 10.30 14.80
NRG 160916C00003000 C 09/16/16 3.0 9.30 13.90
NRG 160916C00004000 C 09/16/16 4.0 8.40 12.80
NRG 160916C00005000 C 09/16/16 5.0 9.00 10.20
NRG 160916C00006000 C 09/16/16 6.0 6.30 10.80
NRG 160916C00007000 C 09/16/16 7.0 5.40 9.80
NRG 160916C00008000 C 09/16/16 8.0 5.00 7.90
NRG 160916C00009000 C 09/16/16 9.0 5.10 6.30
NRG 160916C00010000 C 09/16/16 10.0 4.30 5.60
NRG 160916C00011000 C 09/16/16 11.0 3.50 4.90
NRG 160916C00012000 C 09/16/16 12.0 2.80 4.20
NRG 160916C00013000 C 09/16/16 13.0 2.55 3.20
NRG 160916C00014000 C 09/16/16 14.0 1.95 2.20
NRG 160916C00015000 C 09/16/16 15.0 1.45 1.70
NRG 160916C00016000 C 09/16/16 16.0 1.05 1.30
NRG 160916C00017000 C 09/16/16 17.0 0.70 1.00
NRG 160916C00018000 C 09/16/16 18.0 0.50 0.75
NRG 160916C00019000 C 09/16/16 19.0 0.35 0.85
NRG 160916C00020000 C 09/16/16 20.0 0.15 0.50
NRG 160916C00021000 C 09/16/16 21.0 0.10 0.35
NRG 160916C00022000 C 09/16/16 22.0 0.05 0.55
NRG 160916C00023000 C 09/16/16 23.0 0.00 1.10
NRG 160916C00024000 C 09/16/16 24.0 0.00 0.25
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 0.15
NRG 160916P00003000 P 09/16/16 3.0 0.00 0.15
NRG 160916P00004000 P 09/16/16 4.0 0.00 0.15
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 0.05 0.30
NRG 160916P00009000 P 09/16/16 9.0 0.15 0.40
NRG 160916P00010000 P 09/16/16 10.0 0.25 0.50
NRG 160916P00011000 P 09/16/16 11.0 0.45 0.70
NRG 160916P00012000 P 09/16/16 12.0 0.65 0.85
NRG 160916P00013000 P 09/16/16 13.0 0.95 1.15
NRG 160916P00014000 P 09/16/16 14.0 1.40 1.55
NRG 160916P00015000 P 09/16/16 15.0 1.90 2.05
NRG 160916P00016000 P 09/16/16 16.0 2.50 2.65
NRG 160916P00017000 P 09/16/16 17.0 3.10 3.80
NRG 160916P00018000 P 09/16/16 18.0 3.80 4.50
NRG 160916P00019000 P 09/16/16 19.0 4.40 5.40
NRG 160916P00020000 P 09/16/16 20.0 4.40 6.30
NRG 160916P00021000 P 09/16/16 21.0 5.10 7.20
NRG 160916P00022000 P 09/16/16 22.0 6.20 8.20
NRG 160916P00023000 P 09/16/16 23.0 7.20 8.80
NRG 160916P00024000 P 09/16/16 24.0 7.70 11.10
NRG 160916P00025000 P 09/16/16 25.0 8.40 11.30
NRG 160916P00026000 P 09/16/16 26.0 9.30 12.30
NRG 160916P00027000 P 09/16/16 27.0 12.00 12.90
NRG 161216C00005000 C 12/16/16 5.0 9.00 10.40
NRG 161216C00006000 C 12/16/16 6.0 6.50 10.90
NRG 161216C00007000 C 12/16/16 7.0 6.00 8.90
NRG 161216C00008000 C 12/16/16 8.0 6.20 8.20
NRG 161216C00009000 C 12/16/16 9.0 5.40 6.90
NRG 161216C00010000 C 12/16/16 10.0 4.60 6.50
NRG 161216C00011000 C 12/16/16 11.0 3.80 5.60
NRG 161216C00012000 C 12/16/16 12.0 3.40 4.00
NRG 161216C00013000 C 12/16/16 13.0 2.70 3.40
NRG 161216C00014000 C 12/16/16 14.0 2.35 2.70
NRG 161216C00015000 C 12/16/16 15.0 1.85 2.25
NRG 161216C00016000 C 12/16/16 16.0 1.40 1.80
NRG 161216C00017000 C 12/16/16 17.0 1.05 1.50
NRG 161216C00018000 C 12/16/16 18.0 0.80 1.15
NRG 161216C00019000 C 12/16/16 19.0 0.60 1.00
NRG 161216C00020000 C 12/16/16 20.0 0.45 0.80
NRG 161216C00021000 C 12/16/16 21.0 0.25 0.90
NRG 161216C00022000 C 12/16/16 22.0 0.15 0.80
NRG 161216C00023000 C 12/16/16 23.0 0.10 0.65
NRG 161216C00024000 C 12/16/16 24.0 0.05 0.40
NRG 161216C00025000 C 12/16/16 25.0 0.00 0.40
NRG 161216C00026000 C 12/16/16 26.0 0.00 0.35
NRG 161216C00027000 C 12/16/16 27.0 0.00 0.30
NRG 161216P00005000 P 12/16/16 5.0 0.00 0.25
NRG 161216P00006000 P 12/16/16 6.0 0.05 0.30
NRG 161216P00007000 P 12/16/16 7.0 0.10 0.40
NRG 161216P00008000 P 12/16/16 8.0 0.20 0.50
NRG 161216P00009000 P 12/16/16 9.0 0.30 0.65
NRG 161216P00010000 P 12/16/16 10.0 0.50 0.80
NRG 161216P00011000 P 12/16/16 11.0 0.65 1.00
NRG 161216P00012000 P 12/16/16 12.0 0.95 1.30
NRG 161216P00013000 P 12/16/16 13.0 1.30 1.70
NRG 161216P00014000 P 12/16/16 14.0 1.75 2.15
NRG 161216P00015000 P 12/16/16 15.0 2.25 2.65
NRG 161216P00016000 P 12/16/16 16.0 2.85 3.30
NRG 161216P00017000 P 12/16/16 17.0 3.50 4.00
NRG 161216P00018000 P 12/16/16 18.0 4.10 5.00
NRG 161216P00019000 P 12/16/16 19.0 4.80 5.80
NRG 161216P00020000 P 12/16/16 20.0 3.90 6.60
NRG 161216P00021000 P 12/16/16 21.0 5.80 7.50
NRG 161216P00022000 P 12/16/16 22.0 7.30 8.40
NRG 161216P00023000 P 12/16/16 23.0 7.90 9.10
NRG 161216P00024000 P 12/16/16 24.0 7.50 10.20
NRG 161216P00025000 P 12/16/16 25.0 10.30 10.90
NRG 161216P00026000 P 12/16/16 26.0 9.50 13.80
NRG 161216P00027000 P 12/16/16 27.0 12.00 13.10
NRG 170120C00003000 C 01/20/17 3.0 10.60 12.70
NRG 170120C00004000 C 01/20/17 4.0 8.40 12.80
NRG 170120C00005000 C 01/20/17 5.0 8.30 10.60
NRG 170120C00006000 C 01/20/17 6.0 6.40 10.90
NRG 170120C00007000 C 01/20/17 7.0 5.50 9.90
NRG 170120C00008000 C 01/20/17 8.0 6.10 7.80
NRG 170120C00009000 C 01/20/17 9.0 3.70 7.40
NRG 170120C00010000 C 01/20/17 10.0 4.70 5.80
NRG 170120C00011000 C 01/20/17 11.0 3.90 5.90
NRG 170120C00012000 C 01/20/17 12.0 3.30 5.20
NRG 170120C00013000 C 01/20/17 13.0 2.95 3.50
NRG 170120C00014000 C 01/20/17 14.0 2.65 3.00
NRG 170120C00015000 C 01/20/17 15.0 2.15 3.00
NRG 170120C00016000 C 01/20/17 16.0 1.70 1.95
NRG 170120C00017000 C 01/20/17 17.0 1.35 1.60
NRG 170120C00018000 C 01/20/17 18.0 1.05 1.25
NRG 170120C00019000 C 01/20/17 19.0 0.80 1.05
NRG 170120C00020000 C 01/20/17 20.0 0.65 0.80
NRG 170120C00021000 C 01/20/17 21.0 0.50 0.70
NRG 170120C00022000 C 01/20/17 22.0 0.40 0.60
NRG 170120C00023000 C 01/20/17 23.0 0.30 0.45
NRG 170120C00024000 C 01/20/17 24.0 0.25 0.40
NRG 170120C00025000 C 01/20/17 25.0 0.15 0.35
NRG 170120C00026000 C 01/20/17 26.0 0.00 1.60
NRG 170120C00027000 C 01/20/17 27.0 0.00 0.55
NRG 170120C00028000 C 01/20/17 28.0 0.05 0.20
NRG 170120C00030000 C 01/20/17 30.0 0.00 0.25
NRG 170120C00032000 C 01/20/17 32.0 0.00 0.45
NRG 170120C00035000 C 01/20/17 35.0 0.00 0.20
NRG 170120C00037000 C 01/20/17 37.0 0.00 0.20
NRG 170120C00040000 C 01/20/17 40.0 0.00 0.20
NRG 170120C00042000 C 01/20/17 42.0 0.00 0.20
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.20
NRG 170120P00003000 P 01/20/17 3.0 0.00 0.25
NRG 170120P00004000 P 01/20/17 4.0 0.00 0.25
NRG 170120P00005000 P 01/20/17 5.0 0.00 0.30
NRG 170120P00006000 P 01/20/17 6.0 0.05 0.25
NRG 170120P00007000 P 01/20/17 7.0 0.15 0.35
NRG 170120P00008000 P 01/20/17 8.0 0.25 0.45
NRG 170120P00009000 P 01/20/17 9.0 0.40 0.60
NRG 170120P00010000 P 01/20/17 10.0 0.60 0.75
NRG 170120P00011000 P 01/20/17 11.0 0.85 1.05
NRG 170120P00012000 P 01/20/17 12.0 1.15 1.35
NRG 170120P00013000 P 01/20/17 13.0 1.55 1.75
NRG 170120P00014000 P 01/20/17 14.0 1.95 2.20
NRG 170120P00015000 P 01/20/17 15.0 2.45 2.75
NRG 170120P00016000 P 01/20/17 16.0 3.00 3.30
NRG 170120P00017000 P 01/20/17 17.0 3.70 4.00
NRG 170120P00018000 P 01/20/17 18.0 4.40 4.60
NRG 170120P00019000 P 01/20/17 19.0 5.10 5.50
NRG 170120P00020000 P 01/20/17 20.0 5.90 6.20
NRG 170120P00021000 P 01/20/17 21.0 6.80 7.20
NRG 170120P00022000 P 01/20/17 22.0 7.60 8.30
NRG 170120P00023000 P 01/20/17 23.0 8.50 8.80
NRG 170120P00024000 P 01/20/17 24.0 7.50 10.30
NRG 170120P00025000 P 01/20/17 25.0 10.10 11.70
NRG 170120P00026000 P 01/20/17 26.0 9.50 12.20
NRG 170120P00027000 P 01/20/17 27.0 10.30 13.50
NRG 170120P00028000 P 01/20/17 28.0 12.80 14.10
NRG 170120P00030000 P 01/20/17 30.0 14.90 16.10
NRG 170120P00032000 P 01/20/17 32.0 15.40 19.70
NRG 170120P00035000 P 01/20/17 35.0 18.30 22.70
NRG 170120P00037000 P 01/20/17 37.0 20.30 24.70
NRG 170120P00040000 P 01/20/17 40.0 24.50 27.10
NRG 170120P00042000 P 01/20/17 42.0 26.80 28.60
NRG 170120P00045000 P 01/20/17 45.0 29.50 32.10
NRG 180119C00003000 C 01/19/18 3.0 10.80 13.00
NRG 180119C00005000 C 01/19/18 5.0 9.00 10.90
NRG 180119C00008000 C 01/19/18 8.0 6.70 7.90
NRG 180119C00010000 C 01/19/18 10.0 5.40 6.80
NRG 180119C00012000 C 01/19/18 12.0 4.20 5.50
NRG 180119C00015000 C 01/19/18 15.0 3.30 4.00
NRG 180119C00017000 C 01/19/18 17.0 2.25 3.30
NRG 180119C00020000 C 01/19/18 20.0 1.40 2.40
NRG 180119C00022000 C 01/19/18 22.0 1.15 1.95
NRG 180119C00025000 C 01/19/18 25.0 0.70 1.25
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.55
NRG 180119P00005000 P 01/19/18 5.0 0.25 0.80
NRG 180119P00008000 P 01/19/18 8.0 0.80 1.25
NRG 180119P00010000 P 01/19/18 10.0 1.30 2.00
NRG 180119P00012000 P 01/19/18 12.0 1.30 2.80
NRG 180119P00015000 P 01/19/18 15.0 3.60 4.50
NRG 180119P00017000 P 01/19/18 17.0 4.80 5.90
NRG 180119P00020000 P 01/19/18 20.0 6.40 8.10
NRG 180119P00022000 P 01/19/18 22.0 8.00 9.70
NRG 180119P00025000 P 01/19/18 25.0 10.40 12.20

OPRA data is delayed 15 minutes.