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 (2016-12-23)Premium Content

Nrg Energy Inc (NRG)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 170217C00003000 C 02/17/17 3.0 12.60 13.60
NRG 170217C00004000 C 02/17/17 4.0 10.30 12.70
NRG 170217C00005000 C 02/17/17 5.0 10.50 11.60
NRG 170217C00006000 C 02/17/17 6.0 8.40 10.60
NRG 170217C00007000 C 02/17/17 7.0 8.60 9.50
NRG 170217C00008000 C 02/17/17 8.0 6.80 8.50
NRG 170217C00009000 C 02/17/17 9.0 6.80 7.60
NRG 170217C00010000 C 02/17/17 10.0 5.60 6.60
NRG 170217C00011000 C 02/17/17 11.0 4.80 5.60
NRG 170217C00012000 C 02/17/17 12.0 3.80 4.50
NRG 170217C00013000 C 02/17/17 13.0 2.85 3.40
NRG 170217C00014000 C 02/17/17 14.0 2.00 2.40
NRG 170217C00015000 C 02/17/17 15.0 1.25 1.55
NRG 170217C00016000 C 02/17/17 16.0 0.75 0.90
NRG 170217C00017000 C 02/17/17 17.0 0.35 0.45
NRG 170217C00018000 C 02/17/17 18.0 0.10 0.20
NRG 170217C00019000 C 02/17/17 19.0 0.00 0.20
NRG 170217C00020000 C 02/17/17 20.0 0.00 0.15
NRG 170217C00021000 C 02/17/17 21.0 0.00 0.05
NRG 170217C00022000 C 02/17/17 22.0 0.00 0.05
NRG 170217P00003000 P 02/17/17 3.0 0.00 0.05
NRG 170217P00004000 P 02/17/17 4.0 0.00 0.05
NRG 170217P00005000 P 02/17/17 5.0 0.00 0.05
NRG 170217P00006000 P 02/17/17 6.0 0.00 0.05
NRG 170217P00007000 P 02/17/17 7.0 0.00 0.05
NRG 170217P00008000 P 02/17/17 8.0 0.00 0.10
NRG 170217P00009000 P 02/17/17 9.0 0.00 0.10
NRG 170217P00010000 P 02/17/17 10.0 0.00 0.10
NRG 170217P00011000 P 02/17/17 11.0 0.00 0.10
NRG 170217P00012000 P 02/17/17 12.0 0.00 0.10
NRG 170217P00013000 P 02/17/17 13.0 0.00 0.10
NRG 170217P00014000 P 02/17/17 14.0 0.05 0.15
NRG 170217P00015000 P 02/17/17 15.0 0.25 0.35
NRG 170217P00016000 P 02/17/17 16.0 0.55 0.70
NRG 170217P00017000 P 02/17/17 17.0 1.10 1.25
NRG 170217P00018000 P 02/17/17 18.0 1.80 2.30
NRG 170217P00019000 P 02/17/17 19.0 2.55 3.40
NRG 170217P00020000 P 02/17/17 20.0 3.50 4.20
NRG 170217P00021000 P 02/17/17 21.0 4.60 5.10
NRG 170217P00022000 P 02/17/17 22.0 5.50 6.20
NRG 170317C00004000 C 03/17/17 4.0 11.70 12.80
NRG 170317C00005000 C 03/17/17 5.0 10.80 11.60
NRG 170317C00006000 C 03/17/17 6.0 9.20 10.80
NRG 170317C00007000 C 03/17/17 7.0 8.60 9.50
NRG 170317C00008000 C 03/17/17 8.0 7.60 8.70
NRG 170317C00009000 C 03/17/17 9.0 6.60 7.60
NRG 170317C00010000 C 03/17/17 10.0 5.70 6.50
NRG 170317C00011000 C 03/17/17 11.0 4.80 5.60
NRG 170317C00012000 C 03/17/17 12.0 3.80 4.50
NRG 170317C00013000 C 03/17/17 13.0 3.00 3.50
NRG 170317C00014000 C 03/17/17 14.0 2.45 2.60
NRG 170317C00015000 C 03/17/17 15.0 1.75 1.85
NRG 170317C00016000 C 03/17/17 16.0 1.10 1.25
NRG 170317C00017000 C 03/17/17 17.0 0.70 0.80
NRG 170317C00018000 C 03/17/17 18.0 0.35 0.50
NRG 170317C00019000 C 03/17/17 19.0 0.20 0.30
NRG 170317C00020000 C 03/17/17 20.0 0.05 0.20
NRG 170317C00021000 C 03/17/17 21.0 0.00 0.15
NRG 170317C00022000 C 03/17/17 22.0 0.00 0.10
NRG 170317C00023000 C 03/17/17 23.0 0.00 0.10
NRG 170317C00024000 C 03/17/17 24.0 0.00 0.05
NRG 170317C00025000 C 03/17/17 25.0 0.00 0.05
NRG 170317C00026000 C 03/17/17 26.0 0.00 0.05
NRG 170317C00027000 C 03/17/17 27.0 0.00 0.05
NRG 170317C00028000 C 03/17/17 28.0 0.00 0.10
NRG 170317P00004000 P 03/17/17 4.0 0.00 0.05
NRG 170317P00005000 P 03/17/17 5.0 0.00 0.05
NRG 170317P00006000 P 03/17/17 6.0 0.00 0.05
NRG 170317P00007000 P 03/17/17 7.0 0.00 0.10
NRG 170317P00008000 P 03/17/17 8.0 0.00 0.10
NRG 170317P00009000 P 03/17/17 9.0 0.00 0.05
NRG 170317P00010000 P 03/17/17 10.0 0.00 0.10
NRG 170317P00011000 P 03/17/17 11.0 0.00 0.10
NRG 170317P00012000 P 03/17/17 12.0 0.05 0.20
NRG 170317P00013000 P 03/17/17 13.0 0.15 0.25
NRG 170317P00014000 P 03/17/17 14.0 0.30 0.40
NRG 170317P00015000 P 03/17/17 15.0 0.55 0.65
NRG 170317P00016000 P 03/17/17 16.0 0.90 1.00
NRG 170317P00017000 P 03/17/17 17.0 1.45 1.60
NRG 170317P00018000 P 03/17/17 18.0 2.15 2.30
NRG 170317P00019000 P 03/17/17 19.0 2.75 3.40
NRG 170317P00020000 P 03/17/17 20.0 3.60 4.20
NRG 170317P00021000 P 03/17/17 21.0 4.60 5.40
NRG 170317P00022000 P 03/17/17 22.0 5.40 6.20
NRG 170317P00023000 P 03/17/17 23.0 6.40 7.20
NRG 170317P00024000 P 03/17/17 24.0 7.30 8.30
NRG 170317P00025000 P 03/17/17 25.0 8.40 9.30
NRG 170317P00026000 P 03/17/17 26.0 9.30 10.30
NRG 170317P00027000 P 03/17/17 27.0 10.30 11.50
NRG 170317P00028000 P 03/17/17 28.0 11.40 12.20
NRG 170616C00003000 C 06/16/17 3.0 12.40 13.60
NRG 170616C00004000 C 06/16/17 4.0 9.70 12.70
NRG 170616C00005000 C 06/16/17 5.0 9.40 11.70
NRG 170616C00006000 C 06/16/17 6.0 9.60 10.70
NRG 170616C00007000 C 06/16/17 7.0 8.70 9.50
NRG 170616C00008000 C 06/16/17 8.0 7.70 8.70
NRG 170616C00009000 C 06/16/17 9.0 6.80 7.60
NRG 170616C00010000 C 06/16/17 10.0 5.80 6.60
NRG 170616C00011000 C 06/16/17 11.0 5.00 5.70
NRG 170616C00012000 C 06/16/17 12.0 4.20 4.80
NRG 170616C00013000 C 06/16/17 13.0 3.50 4.00
NRG 170616C00014000 C 06/16/17 14.0 2.95 3.20
NRG 170616C00015000 C 06/16/17 15.0 2.30 2.55
NRG 170616C00016000 C 06/16/17 16.0 1.75 2.00
NRG 170616C00017000 C 06/16/17 17.0 1.30 1.55
NRG 170616C00018000 C 06/16/17 18.0 1.05 1.15
NRG 170616C00019000 C 06/16/17 19.0 0.65 0.85
NRG 170616C00020000 C 06/16/17 20.0 0.50 0.65
NRG 170616C00021000 C 06/16/17 21.0 0.30 0.50
NRG 170616C00022000 C 06/16/17 22.0 0.20 0.35
NRG 170616C00023000 C 06/16/17 23.0 0.10 0.35
NRG 170616P00003000 P 06/16/17 3.0 0.00 0.05
NRG 170616P00004000 P 06/16/17 4.0 0.00 0.05
NRG 170616P00005000 P 06/16/17 5.0 0.00 0.10
NRG 170616P00006000 P 06/16/17 6.0 0.00 0.10
NRG 170616P00007000 P 06/16/17 7.0 0.00 0.10
NRG 170616P00008000 P 06/16/17 8.0 0.00 0.15
NRG 170616P00009000 P 06/16/17 9.0 0.05 0.10
NRG 170616P00010000 P 06/16/17 10.0 0.05 0.30
NRG 170616P00011000 P 06/16/17 11.0 0.15 0.40
NRG 170616P00012000 P 06/16/17 12.0 0.35 0.50
NRG 170616P00013000 P 06/16/17 13.0 0.55 0.70
NRG 170616P00014000 P 06/16/17 14.0 0.80 1.00
NRG 170616P00015000 P 06/16/17 15.0 1.15 1.35
NRG 170616P00016000 P 06/16/17 16.0 1.60 1.80
NRG 170616P00017000 P 06/16/17 17.0 2.10 2.40
NRG 170616P00018000 P 06/16/17 18.0 2.75 3.10
NRG 170616P00019000 P 06/16/17 19.0 3.40 3.80
NRG 170616P00020000 P 06/16/17 20.0 4.20 4.50
NRG 170616P00021000 P 06/16/17 21.0 5.00 5.50
NRG 170616P00022000 P 06/16/17 22.0 5.70 6.60
NRG 170616P00023000 P 06/16/17 23.0 6.70 7.30
NRG 170915C00007000 C 09/15/17 7.0 8.60 9.70
NRG 170915C00008000 C 09/15/17 8.0 6.50 10.30
NRG 170915C00009000 C 09/15/17 9.0 5.30 9.30
NRG 170915C00010000 C 09/15/17 10.0 5.90 7.50
NRG 170915C00011000 C 09/15/17 11.0 4.30 6.40
NRG 170915C00012000 C 09/15/17 12.0 3.30 5.80
NRG 170915C00013000 C 09/15/17 13.0 3.60 4.60
NRG 170915C00014000 C 09/15/17 14.0 1.40 3.70
NRG 170915C00015000 C 09/15/17 15.0 2.70 3.10
NRG 170915C00016000 C 09/15/17 16.0 2.20 2.55
NRG 170915C00017000 C 09/15/17 17.0 1.70 2.05
NRG 170915C00018000 C 09/15/17 18.0 1.35 1.65
NRG 170915C00019000 C 09/15/17 19.0 1.05 1.35
NRG 170915C00020000 C 09/15/17 20.0 0.80 1.10
NRG 170915C00021000 C 09/15/17 21.0 0.65 0.90
NRG 170915C00022000 C 09/15/17 22.0 0.45 0.70
NRG 170915C00023000 C 09/15/17 23.0 0.35 0.60
NRG 170915C00024000 C 09/15/17 24.0 0.20 0.55
NRG 170915C00025000 C 09/15/17 25.0 0.15 0.50
NRG 170915P00007000 P 09/15/17 7.0 0.00 0.45
NRG 170915P00008000 P 09/15/17 8.0 0.00 0.50
NRG 170915P00009000 P 09/15/17 9.0 0.10 0.45
NRG 170915P00010000 P 09/15/17 10.0 0.20 0.60
NRG 170915P00011000 P 09/15/17 11.0 0.30 0.60
NRG 170915P00012000 P 09/15/17 12.0 0.60 0.80
NRG 170915P00013000 P 09/15/17 13.0 0.85 1.05
NRG 170915P00014000 P 09/15/17 14.0 1.15 1.40
NRG 170915P00015000 P 09/15/17 15.0 1.55 1.85
NRG 170915P00016000 P 09/15/17 16.0 2.05 2.30
NRG 170915P00017000 P 09/15/17 17.0 2.60 2.85
NRG 170915P00018000 P 09/15/17 18.0 3.20 3.50
NRG 170915P00019000 P 09/15/17 19.0 3.90 4.20
NRG 170915P00020000 P 09/15/17 20.0 4.40 4.90
NRG 170915P00021000 P 09/15/17 21.0 5.10 6.00
NRG 170915P00022000 P 09/15/17 22.0 5.50 6.90
NRG 170915P00023000 P 09/15/17 23.0 6.60 8.30
NRG 170915P00024000 P 09/15/17 24.0 7.30 9.60
NRG 170915P00025000 P 09/15/17 25.0 8.70 9.60
NRG 180119C00003000 C 01/19/18 3.0 12.70 13.60
NRG 180119C00005000 C 01/19/18 5.0 10.70 11.70
NRG 180119C00008000 C 01/19/18 8.0 8.00 8.80
NRG 180119C00010000 C 01/19/18 10.0 6.40 7.10
NRG 180119C00012000 C 01/19/18 12.0 4.90 5.50
NRG 180119C00015000 C 01/19/18 15.0 3.20 3.70
NRG 180119C00017000 C 01/19/18 17.0 2.25 2.60
NRG 180119C00020000 C 01/19/18 20.0 1.30 1.60
NRG 180119C00022000 C 01/19/18 22.0 0.90 1.25
NRG 180119C00025000 C 01/19/18 25.0 0.55 0.75
NRG 180119C00030000 C 01/19/18 30.0 0.10 0.35
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.25
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.20
NRG 180119P00005000 P 01/19/18 5.0 0.00 0.20
NRG 180119P00008000 P 01/19/18 8.0 0.15 0.45
NRG 180119P00010000 P 01/19/18 10.0 0.50 0.70
NRG 180119P00012000 P 01/19/18 12.0 0.85 1.20
NRG 180119P00015000 P 01/19/18 15.0 2.05 2.35
NRG 180119P00017000 P 01/19/18 17.0 3.00 3.40
NRG 180119P00020000 P 01/19/18 20.0 5.00 5.50
NRG 180119P00022000 P 01/19/18 22.0 6.50 7.00
NRG 180119P00025000 P 01/19/18 25.0 9.10 9.60
NRG 180119P00030000 P 01/19/18 30.0 13.50 14.70
NRG 180119P00035000 P 01/19/18 35.0 18.40 19.30
NRG 190118C00003000 C 01/18/19 3.0 12.70 13.70
NRG 190118C00005000 C 01/18/19 5.0 10.50 11.80
NRG 190118C00008000 C 01/18/19 8.0 8.40 9.40
NRG 190118C00010000 C 01/18/19 10.0 6.90 7.90
NRG 190118C00012000 C 01/18/19 12.0 5.60 6.80
NRG 190118C00015000 C 01/18/19 15.0 4.10 5.00
NRG 190118C00017000 C 01/18/19 17.0 3.40 4.10
NRG 190118C00020000 C 01/18/19 20.0 2.30 3.10
NRG 190118C00022000 C 01/18/19 22.0 1.75 2.50
NRG 190118C00025000 C 01/18/19 25.0 1.15 1.90
NRG 190118P00003000 P 01/18/19 3.0 0.00 0.40
NRG 190118P00005000 P 01/18/19 5.0 0.10 0.50
NRG 190118P00008000 P 01/18/19 8.0 0.55 0.95
NRG 190118P00010000 P 01/18/19 10.0 0.95 1.45
NRG 190118P00012000 P 01/18/19 12.0 1.65 2.10
NRG 190118P00015000 P 01/18/19 15.0 2.90 3.50
NRG 190118P00017000 P 01/18/19 17.0 3.90 4.60
NRG 190118P00020000 P 01/18/19 20.0 5.80 6.50
NRG 190118P00022000 P 01/18/19 22.0 7.30 8.10
NRG 190118P00025000 P 01/18/19 25.0 9.70 10.40

OPRA data is delayed 15 minutes.