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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 160819C00005000 C 08/19/16 5.0 9.40 10.00
NRG 160819C00006000 C 08/19/16 6.0 8.40 9.10
NRG 160819C00007000 C 08/19/16 7.0 7.40 8.10
NRG 160819C00008000 C 08/19/16 8.0 6.30 7.00
NRG 160819C00009000 C 08/19/16 9.0 5.40 6.00
NRG 160819C00010000 C 08/19/16 10.0 4.40 5.00
NRG 160819C00011000 C 08/19/16 11.0 3.40 4.00
NRG 160819C00012000 C 08/19/16 12.0 2.50 3.10
NRG 160819C00013000 C 08/19/16 13.0 1.65 2.10
NRG 160819C00014000 C 08/19/16 14.0 1.15 1.35
NRG 160819C00015000 C 08/19/16 15.0 0.55 0.70
NRG 160819C00016000 C 08/19/16 16.0 0.25 0.35
NRG 160819C00017000 C 08/19/16 17.0 0.10 0.15
NRG 160819C00018000 C 08/19/16 18.0 0.00 0.15
NRG 160819C00019000 C 08/19/16 19.0 0.00 0.10
NRG 160819C00020000 C 08/19/16 20.0 0.00 0.10
NRG 160819C00021000 C 08/19/16 21.0 0.00 0.10
NRG 160819C00022000 C 08/19/16 22.0 0.00 0.10
NRG 160819C00023000 C 08/19/16 23.0 0.00 0.10
NRG 160819P00005000 P 08/19/16 5.0 0.00 0.10
NRG 160819P00006000 P 08/19/16 6.0 0.00 0.10
NRG 160819P00007000 P 08/19/16 7.0 0.00 0.10
NRG 160819P00008000 P 08/19/16 8.0 0.00 0.10
NRG 160819P00009000 P 08/19/16 9.0 0.00 0.10
NRG 160819P00010000 P 08/19/16 10.0 0.00 0.10
NRG 160819P00011000 P 08/19/16 11.0 0.00 0.10
NRG 160819P00012000 P 08/19/16 12.0 0.05 0.15
NRG 160819P00013000 P 08/19/16 13.0 0.15 0.25
NRG 160819P00014000 P 08/19/16 14.0 0.40 0.50
NRG 160819P00015000 P 08/19/16 15.0 0.80 0.95
NRG 160819P00016000 P 08/19/16 16.0 1.40 1.80
NRG 160819P00017000 P 08/19/16 17.0 2.15 2.70
NRG 160819P00018000 P 08/19/16 18.0 3.00 3.70
NRG 160819P00019000 P 08/19/16 19.0 4.10 4.60
NRG 160819P00020000 P 08/19/16 20.0 5.00 5.60
NRG 160819P00021000 P 08/19/16 21.0 6.00 6.60
NRG 160819P00022000 P 08/19/16 22.0 7.00 7.60
NRG 160819P00023000 P 08/19/16 23.0 8.00 8.60
NRG 160916C00001000 C 09/16/16 1.0 13.30 14.00
NRG 160916C00002000 C 09/16/16 2.0 12.30 13.00
NRG 160916C00003000 C 09/16/16 3.0 11.30 12.00
NRG 160916C00004000 C 09/16/16 4.0 10.30 11.00
NRG 160916C00005000 C 09/16/16 5.0 9.30 10.00
NRG 160916C00006000 C 09/16/16 6.0 8.30 9.00
NRG 160916C00007000 C 09/16/16 7.0 7.40 8.00
NRG 160916C00008000 C 09/16/16 8.0 6.40 7.00
NRG 160916C00009000 C 09/16/16 9.0 5.40 6.00
NRG 160916C00010000 C 09/16/16 10.0 4.40 5.00
NRG 160916C00011000 C 09/16/16 11.0 3.50 4.10
NRG 160916C00012000 C 09/16/16 12.0 2.65 3.20
NRG 160916C00013000 C 09/16/16 13.0 1.85 2.35
NRG 160916C00014000 C 09/16/16 14.0 1.40 1.50
NRG 160916C00015000 C 09/16/16 15.0 0.85 0.95
NRG 160916C00016000 C 09/16/16 16.0 0.45 0.60
NRG 160916C00017000 C 09/16/16 17.0 0.20 0.30
NRG 160916C00018000 C 09/16/16 18.0 0.10 0.20
NRG 160916C00019000 C 09/16/16 19.0 0.00 0.15
NRG 160916C00020000 C 09/16/16 20.0 0.00 0.10
NRG 160916C00021000 C 09/16/16 21.0 0.00 0.10
NRG 160916C00022000 C 09/16/16 22.0 0.00 0.10
NRG 160916C00023000 C 09/16/16 23.0 0.00 0.10
NRG 160916C00024000 C 09/16/16 24.0 0.00 0.10
NRG 160916C00025000 C 09/16/16 25.0 0.00 0.10
NRG 160916C00026000 C 09/16/16 26.0 0.00 0.10
NRG 160916C00027000 C 09/16/16 27.0 0.00 0.10
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 0.10
NRG 160916P00004000 P 09/16/16 4.0 0.00 0.10
NRG 160916P00005000 P 09/16/16 5.0 0.00 0.10
NRG 160916P00006000 P 09/16/16 6.0 0.00 0.10
NRG 160916P00007000 P 09/16/16 7.0 0.00 0.05
NRG 160916P00008000 P 09/16/16 8.0 0.00 0.10
NRG 160916P00009000 P 09/16/16 9.0 0.00 0.15
NRG 160916P00010000 P 09/16/16 10.0 0.00 0.15
NRG 160916P00011000 P 09/16/16 11.0 0.05 0.25
NRG 160916P00012000 P 09/16/16 12.0 0.15 0.30
NRG 160916P00013000 P 09/16/16 13.0 0.35 0.45
NRG 160916P00014000 P 09/16/16 14.0 0.60 0.75
NRG 160916P00015000 P 09/16/16 15.0 1.05 1.20
NRG 160916P00016000 P 09/16/16 16.0 1.65 1.85
NRG 160916P00017000 P 09/16/16 17.0 2.35 2.80
NRG 160916P00018000 P 09/16/16 18.0 3.20 3.70
NRG 160916P00019000 P 09/16/16 19.0 4.10 4.70
NRG 160916P00020000 P 09/16/16 20.0 5.10 5.70
NRG 160916P00021000 P 09/16/16 21.0 6.10 6.70
NRG 160916P00022000 P 09/16/16 22.0 7.10 7.60
NRG 160916P00023000 P 09/16/16 23.0 8.10 8.70
NRG 160916P00024000 P 09/16/16 24.0 9.10 9.60
NRG 160916P00025000 P 09/16/16 25.0 10.00 10.70
NRG 160916P00026000 P 09/16/16 26.0 11.00 11.70
NRG 160916P00027000 P 09/16/16 27.0 12.10 12.70
NRG 161216C00005000 C 12/16/16 5.0 9.40 10.00
NRG 161216C00006000 C 12/16/16 6.0 8.40 9.00
NRG 161216C00007000 C 12/16/16 7.0 7.40 8.00
NRG 161216C00008000 C 12/16/16 8.0 6.50 7.10
NRG 161216C00009000 C 12/16/16 9.0 5.50 6.10
NRG 161216C00010000 C 12/16/16 10.0 4.60 5.20
NRG 161216C00011000 C 12/16/16 11.0 3.80 4.40
NRG 161216C00012000 C 12/16/16 12.0 3.00 3.60
NRG 161216C00013000 C 12/16/16 13.0 2.55 2.80
NRG 161216C00014000 C 12/16/16 14.0 1.85 2.10
NRG 161216C00015000 C 12/16/16 15.0 1.40 1.60
NRG 161216C00016000 C 12/16/16 16.0 1.00 1.10
NRG 161216C00017000 C 12/16/16 17.0 0.70 0.85
NRG 161216C00018000 C 12/16/16 18.0 0.35 0.60
NRG 161216C00019000 C 12/16/16 19.0 0.20 0.40
NRG 161216C00020000 C 12/16/16 20.0 0.20 0.35
NRG 161216C00021000 C 12/16/16 21.0 0.05 0.30
NRG 161216C00022000 C 12/16/16 22.0 0.00 0.25
NRG 161216C00023000 C 12/16/16 23.0 0.00 0.20
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 0.05 0.25
NRG 161216P00009000 P 12/16/16 9.0 0.05 0.30
NRG 161216P00010000 P 12/16/16 10.0 0.20 0.40
NRG 161216P00011000 P 12/16/16 11.0 0.30 0.55
NRG 161216P00012000 P 12/16/16 12.0 0.55 0.65
NRG 161216P00013000 P 12/16/16 13.0 0.80 0.95
NRG 161216P00014000 P 12/16/16 14.0 1.20 1.35
NRG 161216P00015000 P 12/16/16 15.0 1.65 1.80
NRG 161216P00016000 P 12/16/16 16.0 2.25 2.40
NRG 161216P00017000 P 12/16/16 17.0 2.85 3.10
NRG 161216P00018000 P 12/16/16 18.0 3.60 4.00
NRG 161216P00019000 P 12/16/16 19.0 4.40 4.90
NRG 161216P00020000 P 12/16/16 20.0 5.30 5.80
NRG 161216P00021000 P 12/16/16 21.0 6.20 6.80
NRG 161216P00022000 P 12/16/16 22.0 7.10 7.70
NRG 161216P00023000 P 12/16/16 23.0 8.10 8.70
NRG 161216P00024000 P 12/16/16 24.0 9.00 9.70
NRG 161216P00025000 P 12/16/16 25.0 10.10 10.70
NRG 161216P00026000 P 12/16/16 26.0 11.00 11.70
NRG 161216P00027000 P 12/16/16 27.0 12.00 12.70
NRG 161216P00028000 P 12/16/16 28.0 12.80 13.70
NRG 161216P00029000 P 12/16/16 29.0 13.90 14.70
NRG 170120C00003000 C 01/20/17 3.0 11.20 12.00
NRG 170120C00004000 C 01/20/17 4.0 10.30 11.00
NRG 170120C00005000 C 01/20/17 5.0 9.30 10.10
NRG 170120C00006000 C 01/20/17 6.0 8.30 9.20
NRG 170120C00007000 C 01/20/17 7.0 7.40 8.10
NRG 170120C00008000 C 01/20/17 8.0 6.50 7.10
NRG 170120C00009000 C 01/20/17 9.0 5.60 6.20
NRG 170120C00010000 C 01/20/17 10.0 4.70 5.30
NRG 170120C00011000 C 01/20/17 11.0 3.90 4.50
NRG 170120C00012000 C 01/20/17 12.0 3.10 3.70
NRG 170120C00013000 C 01/20/17 13.0 2.50 2.95
NRG 170120C00014000 C 01/20/17 14.0 2.05 2.30
NRG 170120C00015000 C 01/20/17 15.0 1.60 1.75
NRG 170120C00016000 C 01/20/17 16.0 1.15 1.35
NRG 170120C00017000 C 01/20/17 17.0 0.85 1.00
NRG 170120C00018000 C 01/20/17 18.0 0.55 0.75
NRG 170120C00019000 C 01/20/17 19.0 0.30 0.60
NRG 170120C00020000 C 01/20/17 20.0 0.25 0.40
NRG 170120C00021000 C 01/20/17 21.0 0.10 0.35
NRG 170120C00022000 C 01/20/17 22.0 0.05 0.30
NRG 170120C00023000 C 01/20/17 23.0 0.05 0.20
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 0.10
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 0.15
NRG 170120C00037000 C 01/20/17 37.0 0.00 0.15
NRG 170120C00040000 C 01/20/17 40.0 0.00 0.15
NRG 170120C00042000 C 01/20/17 42.0 0.00 0.15
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.15
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 0.10
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 0.10 0.25
NRG 170120P00009000 P 01/20/17 9.0 0.10 0.40
NRG 170120P00010000 P 01/20/17 10.0 0.25 0.40
NRG 170120P00011000 P 01/20/17 11.0 0.40 0.65
NRG 170120P00012000 P 01/20/17 12.0 0.65 0.80
NRG 170120P00013000 P 01/20/17 13.0 0.95 1.10
NRG 170120P00014000 P 01/20/17 14.0 1.30 1.50
NRG 170120P00015000 P 01/20/17 15.0 1.80 1.95
NRG 170120P00016000 P 01/20/17 16.0 2.35 2.50
NRG 170120P00017000 P 01/20/17 17.0 3.00 3.30
NRG 170120P00018000 P 01/20/17 18.0 3.70 4.00
NRG 170120P00019000 P 01/20/17 19.0 4.50 4.90
NRG 170120P00020000 P 01/20/17 20.0 5.40 5.70
NRG 170120P00021000 P 01/20/17 21.0 6.30 6.60
NRG 170120P00022000 P 01/20/17 22.0 7.30 7.50
NRG 170120P00023000 P 01/20/17 23.0 8.10 8.70
NRG 170120P00024000 P 01/20/17 24.0 9.10 9.70
NRG 170120P00025000 P 01/20/17 25.0 10.00 10.70
NRG 170120P00026000 P 01/20/17 26.0 11.10 11.70
NRG 170120P00027000 P 01/20/17 27.0 11.70 12.70
NRG 170120P00028000 P 01/20/17 28.0 12.80 13.80
NRG 170120P00029000 P 01/20/17 29.0 13.90 14.90
NRG 170120P00030000 P 01/20/17 30.0 14.80 15.80
NRG 170120P00031000 P 01/20/17 31.0 14.10 17.30
NRG 170120P00032000 P 01/20/17 32.0 15.10 19.40
NRG 170120P00033000 P 01/20/17 33.0 16.10 20.60
NRG 170120P00034000 P 01/20/17 34.0 17.10 21.60
NRG 170120P00035000 P 01/20/17 35.0 19.40 21.60
NRG 170120P00037000 P 01/20/17 37.0 20.20 24.60
NRG 170120P00040000 P 01/20/17 40.0 24.80 26.00
NRG 170120P00042000 P 01/20/17 42.0 26.80 28.00
NRG 170120P00045000 P 01/20/17 45.0 29.80 31.00
NRG 170317C00007000 C 03/17/17 7.0 7.50 8.10
NRG 170317C00008000 C 03/17/17 8.0 6.50 7.20
NRG 170317C00009000 C 03/17/17 9.0 5.70 6.30
NRG 170317C00010000 C 03/17/17 10.0 4.80 5.40
NRG 170317C00011000 C 03/17/17 11.0 4.00 4.60
NRG 170317C00012000 C 03/17/17 12.0 3.30 3.90
NRG 170317C00013000 C 03/17/17 13.0 2.70 3.20
NRG 170317C00014000 C 03/17/17 14.0 2.15 2.55
NRG 170317C00015000 C 03/17/17 15.0 1.85 2.05
NRG 170317C00016000 C 03/17/17 16.0 1.45 1.60
NRG 170317C00017000 C 03/17/17 17.0 1.10 1.25
NRG 170317C00018000 C 03/17/17 18.0 0.65 0.95
NRG 170317C00019000 C 03/17/17 19.0 0.45 0.75
NRG 170317C00020000 C 03/17/17 20.0 0.30 0.70
NRG 170317C00021000 C 03/17/17 21.0 0.20 0.50
NRG 170317C00022000 C 03/17/17 22.0 0.10 0.40
NRG 170317C00023000 C 03/17/17 23.0 0.05 0.35
NRG 170317C00024000 C 03/17/17 24.0 0.00 0.30
NRG 170317C00025000 C 03/17/17 25.0 0.00 0.25
NRG 170317C00026000 C 03/17/17 26.0 0.00 0.25
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 170317P00007000 P 03/17/17 7.0 0.05 0.30
NRG 170317P00008000 P 03/17/17 8.0 0.10 0.40
NRG 170317P00009000 P 03/17/17 9.0 0.20 0.50
NRG 170317P00010000 P 03/17/17 10.0 0.35 0.65
NRG 170317P00011000 P 03/17/17 11.0 0.55 0.85
NRG 170317P00012000 P 03/17/17 12.0 0.85 1.00
NRG 170317P00013000 P 03/17/17 13.0 1.15 1.35
NRG 170317P00014000 P 03/17/17 14.0 1.55 1.75
NRG 170317P00015000 P 03/17/17 15.0 2.05 2.20
NRG 170317P00016000 P 03/17/17 16.0 2.60 2.80
NRG 170317P00017000 P 03/17/17 17.0 3.20 3.50
NRG 170317P00018000 P 03/17/17 18.0 3.90 4.50
NRG 170317P00019000 P 03/17/17 19.0 4.70 5.30
NRG 170317P00020000 P 03/17/17 20.0 5.50 6.10
NRG 170317P00021000 P 03/17/17 21.0 6.40 7.00
NRG 170317P00022000 P 03/17/17 22.0 7.30 7.90
NRG 170317P00023000 P 03/17/17 23.0 8.10 8.80
NRG 170317P00024000 P 03/17/17 24.0 9.10 9.80
NRG 170317P00025000 P 03/17/17 25.0 10.10 10.80
NRG 170317P00026000 P 03/17/17 26.0 10.80 11.80
NRG 170317P00027000 P 03/17/17 27.0 12.10 13.00
NRG 170317P00028000 P 03/17/17 28.0 12.90 14.00
NRG 180119C00003000 C 01/19/18 3.0 10.90 12.30
NRG 180119C00005000 C 01/19/18 5.0 9.10 10.50
NRG 180119C00008000 C 01/19/18 8.0 6.70 7.70
NRG 180119C00010000 C 01/19/18 10.0 5.20 6.20
NRG 180119C00012000 C 01/19/18 12.0 4.00 4.90
NRG 180119C00015000 C 01/19/18 15.0 2.50 3.30
NRG 180119C00017000 C 01/19/18 17.0 1.80 2.45
NRG 180119C00020000 C 01/19/18 20.0 1.00 1.65
NRG 180119C00022000 C 01/19/18 22.0 0.65 1.25
NRG 180119C00025000 C 01/19/18 25.0 0.35 0.85
NRG 180119C00030000 C 01/19/18 30.0 0.05 0.50
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.35
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.35
NRG 180119P00005000 P 01/19/18 5.0 0.10 0.50
NRG 180119P00008000 P 01/19/18 8.0 0.45 0.90
NRG 180119P00010000 P 01/19/18 10.0 0.90 1.30
NRG 180119P00012000 P 01/19/18 12.0 1.55 1.95
NRG 180119P00015000 P 01/19/18 15.0 2.90 3.50
NRG 180119P00017000 P 01/19/18 17.0 4.00 4.70
NRG 180119P00020000 P 01/19/18 20.0 5.90 7.00
NRG 180119P00022000 P 01/19/18 22.0 7.40 8.60
NRG 180119P00025000 P 01/19/18 25.0 10.40 11.20
NRG 180119P00030000 P 01/19/18 30.0 15.10 16.20
NRG 180119P00035000 P 01/19/18 35.0 20.00 21.10

OPRA data is delayed 15 minutes.