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 (2017-03-24)Premium Content

Nrg Energy Inc (NRG)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 170519C00010000 C 05/19/17 10.0 6.70 7.10
NRG 170519C00011000 C 05/19/17 11.0 5.70 6.10
NRG 170519C00012000 C 05/19/17 12.0 4.70 5.00
NRG 170519C00013000 C 05/19/17 13.0 3.70 4.00
NRG 170519C00014000 C 05/19/17 14.0 2.75 3.00
NRG 170519C00015000 C 05/19/17 15.0 1.85 2.25
NRG 170519C00016000 C 05/19/17 16.0 1.05 1.25
NRG 170519C00017000 C 05/19/17 17.0 0.50 0.65
NRG 170519C00018000 C 05/19/17 18.0 0.15 0.30
NRG 170519C00019000 C 05/19/17 19.0 0.05 0.15
NRG 170519C00020000 C 05/19/17 20.0 0.00 0.10
NRG 170519C00021000 C 05/19/17 21.0 0.00 0.05
NRG 170519C00022000 C 05/19/17 22.0 0.00 0.05
NRG 170519C00023000 C 05/19/17 23.0 0.00 0.10
NRG 170519C00024000 C 05/19/17 24.0 0.00 0.05
NRG 170519C00025000 C 05/19/17 25.0 0.00 0.05
NRG 170519C00026000 C 05/19/17 26.0 0.00 0.10
NRG 170519P00010000 P 05/19/17 10.0 0.00 0.05
NRG 170519P00011000 P 05/19/17 11.0 0.00 0.10
NRG 170519P00012000 P 05/19/17 12.0 0.00 0.05
NRG 170519P00013000 P 05/19/17 13.0 0.00 0.05
NRG 170519P00014000 P 05/19/17 14.0 0.00 0.10
NRG 170519P00015000 P 05/19/17 15.0 0.05 0.15
NRG 170519P00016000 P 05/19/17 16.0 0.25 0.35
NRG 170519P00017000 P 05/19/17 17.0 0.65 0.80
NRG 170519P00018000 P 05/19/17 18.0 1.30 1.45
NRG 170519P00019000 P 05/19/17 19.0 2.00 2.35
NRG 170519P00020000 P 05/19/17 20.0 2.80 3.30
NRG 170519P00021000 P 05/19/17 21.0 4.00 4.30
NRG 170519P00022000 P 05/19/17 22.0 5.00 5.30
NRG 170519P00023000 P 05/19/17 23.0 5.90 6.30
NRG 170519P00024000 P 05/19/17 24.0 6.90 7.30
NRG 170519P00025000 P 05/19/17 25.0 7.90 8.30
NRG 170519P00026000 P 05/19/17 26.0 8.90 9.30
NRG 170616C00003000 C 06/16/17 3.0 13.50 14.20
NRG 170616C00004000 C 06/16/17 4.0 12.70 13.20
NRG 170616C00005000 C 06/16/17 5.0 11.70 12.20
NRG 170616C00006000 C 06/16/17 6.0 10.70 11.20
NRG 170616C00007000 C 06/16/17 7.0 9.70 10.10
NRG 170616C00008000 C 06/16/17 8.0 8.60 9.30
NRG 170616C00009000 C 06/16/17 9.0 7.70 8.20
NRG 170616C00010000 C 06/16/17 10.0 6.70 7.00
NRG 170616C00011000 C 06/16/17 11.0 5.70 6.00
NRG 170616C00012000 C 06/16/17 12.0 4.70 5.10
NRG 170616C00013000 C 06/16/17 13.0 3.70 4.10
NRG 170616C00014000 C 06/16/17 14.0 2.90 3.30
NRG 170616C00015000 C 06/16/17 15.0 2.05 2.35
NRG 170616C00016000 C 06/16/17 16.0 1.30 1.45
NRG 170616C00017000 C 06/16/17 17.0 0.75 0.85
NRG 170616C00018000 C 06/16/17 18.0 0.40 0.55
NRG 170616C00019000 C 06/16/17 19.0 0.15 0.30
NRG 170616C00020000 C 06/16/17 20.0 0.05 0.20
NRG 170616C00021000 C 06/16/17 21.0 0.00 0.10
NRG 170616C00022000 C 06/16/17 22.0 0.00 0.20
NRG 170616C00023000 C 06/16/17 23.0 0.00 0.05
NRG 170616C00024000 C 06/16/17 24.0 0.00 0.05
NRG 170616C00025000 C 06/16/17 25.0 0.00 0.05
NRG 170616C00026000 C 06/16/17 26.0 0.00 0.05
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 0.05
NRG 170616P00006000 P 06/16/17 6.0 0.00 0.05
NRG 170616P00007000 P 06/16/17 7.0 0.00 0.05
NRG 170616P00008000 P 06/16/17 8.0 0.00 0.05
NRG 170616P00009000 P 06/16/17 9.0 0.00 0.05
NRG 170616P00010000 P 06/16/17 10.0 0.00 0.05
NRG 170616P00011000 P 06/16/17 11.0 0.00 0.05
NRG 170616P00012000 P 06/16/17 12.0 0.00 0.10
NRG 170616P00013000 P 06/16/17 13.0 0.00 0.10
NRG 170616P00014000 P 06/16/17 14.0 0.10 0.20
NRG 170616P00015000 P 06/16/17 15.0 0.20 0.35
NRG 170616P00016000 P 06/16/17 16.0 0.45 0.60
NRG 170616P00017000 P 06/16/17 17.0 0.90 1.05
NRG 170616P00018000 P 06/16/17 18.0 1.55 1.70
NRG 170616P00019000 P 06/16/17 19.0 2.25 2.50
NRG 170616P00020000 P 06/16/17 20.0 2.95 3.40
NRG 170616P00021000 P 06/16/17 21.0 4.00 4.30
NRG 170616P00022000 P 06/16/17 22.0 5.00 5.30
NRG 170616P00023000 P 06/16/17 23.0 6.00 6.30
NRG 170616P00024000 P 06/16/17 24.0 7.00 7.30
NRG 170616P00025000 P 06/16/17 25.0 7.90 8.30
NRG 170616P00026000 P 06/16/17 26.0 8.90 9.30
NRG 170915C00007000 C 09/15/17 7.0 9.70 10.30
NRG 170915C00008000 C 09/15/17 8.0 8.70 9.10
NRG 170915C00009000 C 09/15/17 9.0 7.70 8.10
NRG 170915C00010000 C 09/15/17 10.0 6.70 7.10
NRG 170915C00011000 C 09/15/17 11.0 5.80 6.30
NRG 170915C00012000 C 09/15/17 12.0 4.90 5.20
NRG 170915C00013000 C 09/15/17 13.0 4.00 4.40
NRG 170915C00014000 C 09/15/17 14.0 3.20 3.50
NRG 170915C00015000 C 09/15/17 15.0 2.50 2.85
NRG 170915C00016000 C 09/15/17 16.0 1.90 2.10
NRG 170915C00017000 C 09/15/17 17.0 1.40 1.55
NRG 170915C00018000 C 09/15/17 18.0 1.00 1.15
NRG 170915C00019000 C 09/15/17 19.0 0.65 0.80
NRG 170915C00020000 C 09/15/17 20.0 0.50 0.55
NRG 170915C00021000 C 09/15/17 21.0 0.30 0.40
NRG 170915C00022000 C 09/15/17 22.0 0.15 0.35
NRG 170915C00023000 C 09/15/17 23.0 0.05 0.35
NRG 170915C00024000 C 09/15/17 24.0 0.00 0.20
NRG 170915C00025000 C 09/15/17 25.0 0.00 0.20
NRG 170915C00026000 C 09/15/17 26.0 0.00 0.20
NRG 170915C00027000 C 09/15/17 27.0 0.00 0.10
NRG 170915C00028000 C 09/15/17 28.0 0.00 0.10
NRG 170915C00029000 C 09/15/17 29.0 0.00 0.05
NRG 170915P00007000 P 09/15/17 7.0 0.00 0.10
NRG 170915P00008000 P 09/15/17 8.0 0.00 0.10
NRG 170915P00009000 P 09/15/17 9.0 0.00 0.15
NRG 170915P00010000 P 09/15/17 10.0 0.00 0.15
NRG 170915P00011000 P 09/15/17 11.0 0.05 0.25
NRG 170915P00012000 P 09/15/17 12.0 0.10 0.30
NRG 170915P00013000 P 09/15/17 13.0 0.25 0.35
NRG 170915P00014000 P 09/15/17 14.0 0.40 0.50
NRG 170915P00015000 P 09/15/17 15.0 0.65 0.80
NRG 170915P00016000 P 09/15/17 16.0 1.00 1.20
NRG 170915P00017000 P 09/15/17 17.0 1.50 1.65
NRG 170915P00018000 P 09/15/17 18.0 2.00 2.25
NRG 170915P00019000 P 09/15/17 19.0 2.70 2.95
NRG 170915P00020000 P 09/15/17 20.0 3.50 3.70
NRG 170915P00021000 P 09/15/17 21.0 4.30 4.60
NRG 170915P00022000 P 09/15/17 22.0 5.10 5.50
NRG 170915P00023000 P 09/15/17 23.0 6.10 6.40
NRG 170915P00024000 P 09/15/17 24.0 7.00 7.40
NRG 170915P00025000 P 09/15/17 25.0 8.00 8.40
NRG 170915P00026000 P 09/15/17 26.0 8.90 9.30
NRG 170915P00027000 P 09/15/17 27.0 9.90 10.30
NRG 170915P00028000 P 09/15/17 28.0 10.90 11.30
NRG 170915P00029000 P 09/15/17 29.0 12.00 12.30
NRG 171215C00009000 C 12/15/17 9.0 7.80 8.30
NRG 171215C00010000 C 12/15/17 10.0 6.80 7.40
NRG 171215C00011000 C 12/15/17 11.0 5.90 6.50
NRG 171215C00012000 C 12/15/17 12.0 5.10 5.70
NRG 171215C00013000 C 12/15/17 13.0 4.20 4.80
NRG 171215C00014000 C 12/15/17 14.0 3.40 4.00
NRG 171215C00015000 C 12/15/17 15.0 2.85 3.10
NRG 171215C00016000 C 12/15/17 16.0 2.25 2.55
NRG 171215C00017000 C 12/15/17 17.0 1.75 2.00
NRG 171215C00018000 C 12/15/17 18.0 1.35 1.55
NRG 171215C00019000 C 12/15/17 19.0 1.00 1.25
NRG 171215C00020000 C 12/15/17 20.0 0.75 0.95
NRG 171215C00021000 C 12/15/17 21.0 0.55 0.70
NRG 171215C00022000 C 12/15/17 22.0 0.40 0.55
NRG 171215C00023000 C 12/15/17 23.0 0.25 0.45
NRG 171215C00024000 C 12/15/17 24.0 0.20 0.30
NRG 171215C00025000 C 12/15/17 25.0 0.10 0.30
NRG 171215C00026000 C 12/15/17 26.0 0.05 0.20
NRG 171215C00027000 C 12/15/17 27.0 0.00 0.15
NRG 171215C00028000 C 12/15/17 28.0 0.00 0.25
NRG 171215P00009000 P 12/15/17 9.0 0.05 0.35
NRG 171215P00010000 P 12/15/17 10.0 0.10 0.35
NRG 171215P00011000 P 12/15/17 11.0 0.15 0.45
NRG 171215P00012000 P 12/15/17 12.0 0.30 0.45
NRG 171215P00013000 P 12/15/17 13.0 0.45 0.60
NRG 171215P00014000 P 12/15/17 14.0 0.65 0.85
NRG 171215P00015000 P 12/15/17 15.0 1.00 1.15
NRG 171215P00016000 P 12/15/17 16.0 1.40 1.60
NRG 171215P00017000 P 12/15/17 17.0 1.85 2.05
NRG 171215P00018000 P 12/15/17 18.0 2.40 2.65
NRG 171215P00019000 P 12/15/17 19.0 3.10 3.30
NRG 171215P00020000 P 12/15/17 20.0 3.70 4.10
NRG 171215P00021000 P 12/15/17 21.0 4.50 4.90
NRG 171215P00022000 P 12/15/17 22.0 5.40 5.70
NRG 171215P00023000 P 12/15/17 23.0 6.30 6.60
NRG 171215P00024000 P 12/15/17 24.0 7.20 7.50
NRG 171215P00025000 P 12/15/17 25.0 8.00 8.50
NRG 171215P00026000 P 12/15/17 26.0 9.00 9.40
NRG 171215P00027000 P 12/15/17 27.0 9.90 10.40
NRG 171215P00028000 P 12/15/17 28.0 10.90 11.40
NRG 180119C00003000 C 01/19/18 3.0 13.50 14.40
NRG 180119C00005000 C 01/19/18 5.0 11.70 12.20
NRG 180119C00008000 C 01/19/18 8.0 8.70 9.30
NRG 180119C00009000 C 01/19/18 9.0 7.80 8.20
NRG 180119C00010000 C 01/19/18 10.0 6.90 7.50
NRG 180119C00011000 C 01/19/18 11.0 5.90 6.70
NRG 180119C00012000 C 01/19/18 12.0 5.20 5.80
NRG 180119C00013000 C 01/19/18 13.0 4.40 4.90
NRG 180119C00014000 C 01/19/18 14.0 3.60 4.00
NRG 180119C00015000 C 01/19/18 15.0 3.00 3.30
NRG 180119C00016000 C 01/19/18 16.0 2.45 2.70
NRG 180119C00017000 C 01/19/18 17.0 1.95 2.20
NRG 180119C00018000 C 01/19/18 18.0 1.50 1.75
NRG 180119C00019000 C 01/19/18 19.0 1.15 1.35
NRG 180119C00020000 C 01/19/18 20.0 0.85 1.10
NRG 180119C00021000 C 01/19/18 21.0 0.65 0.85
NRG 180119C00022000 C 01/19/18 22.0 0.45 0.70
NRG 180119C00023000 C 01/19/18 23.0 0.35 0.55
NRG 180119C00024000 C 01/19/18 24.0 0.20 0.40
NRG 180119C00025000 C 01/19/18 25.0 0.10 0.40
NRG 180119C00026000 C 01/19/18 26.0 0.10 0.25
NRG 180119C00027000 C 01/19/18 27.0 0.00 0.40
NRG 180119C00028000 C 01/19/18 28.0 0.00 0.30
NRG 180119C00029000 C 01/19/18 29.0 0.00 0.20
NRG 180119C00030000 C 01/19/18 30.0 0.05 0.25
NRG 180119C00031000 C 01/19/18 31.0 0.00 0.15
NRG 180119C00032000 C 01/19/18 32.0 0.00 0.15
NRG 180119C00033000 C 01/19/18 33.0 0.00 0.20
NRG 180119C00034000 C 01/19/18 34.0 0.00 0.25
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.10
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.10
NRG 180119P00005000 P 01/19/18 5.0 0.00 0.10
NRG 180119P00008000 P 01/19/18 8.0 0.00 0.20
NRG 180119P00009000 P 01/19/18 9.0 0.05 0.30
NRG 180119P00010000 P 01/19/18 10.0 0.10 0.25
NRG 180119P00011000 P 01/19/18 11.0 0.20 0.55
NRG 180119P00012000 P 01/19/18 12.0 0.35 0.55
NRG 180119P00013000 P 01/19/18 13.0 0.55 0.70
NRG 180119P00014000 P 01/19/18 14.0 0.80 0.95
NRG 180119P00015000 P 01/19/18 15.0 1.10 1.30
NRG 180119P00016000 P 01/19/18 16.0 1.50 1.70
NRG 180119P00017000 P 01/19/18 17.0 2.00 2.20
NRG 180119P00018000 P 01/19/18 18.0 2.55 2.80
NRG 180119P00019000 P 01/19/18 19.0 3.20 3.40
NRG 180119P00020000 P 01/19/18 20.0 3.90 4.10
NRG 180119P00021000 P 01/19/18 21.0 4.70 4.90
NRG 180119P00022000 P 01/19/18 22.0 5.50 5.70
NRG 180119P00023000 P 01/19/18 23.0 6.30 6.60
NRG 180119P00024000 P 01/19/18 24.0 7.10 7.50
NRG 180119P00025000 P 01/19/18 25.0 8.00 8.50
NRG 180119P00026000 P 01/19/18 26.0 8.90 9.40
NRG 180119P00027000 P 01/19/18 27.0 9.90 10.40
NRG 180119P00028000 P 01/19/18 28.0 10.90 11.40
NRG 180119P00029000 P 01/19/18 29.0 12.00 12.40
NRG 180119P00030000 P 01/19/18 30.0 12.90 13.40
NRG 180119P00031000 P 01/19/18 31.0 13.80 14.40
NRG 180119P00032000 P 01/19/18 32.0 14.90 15.30
NRG 180119P00033000 P 01/19/18 33.0 15.90 16.40
NRG 180119P00034000 P 01/19/18 34.0 16.90 17.30
NRG 180119P00035000 P 01/19/18 35.0 17.90 18.30
NRG 190118C00003000 C 01/18/19 3.0 13.40 14.50
NRG 190118C00005000 C 01/18/19 5.0 11.30 12.70
NRG 190118C00008000 C 01/18/19 8.0 8.80 9.70
NRG 190118C00010000 C 01/18/19 10.0 7.20 8.30
NRG 190118C00012000 C 01/18/19 12.0 5.90 6.70
NRG 190118C00015000 C 01/18/19 15.0 4.00 4.80
NRG 190118C00017000 C 01/18/19 17.0 3.00 3.60
NRG 190118C00020000 C 01/18/19 20.0 2.00 2.40
NRG 190118C00022000 C 01/18/19 22.0 1.35 2.00
NRG 190118C00025000 C 01/18/19 25.0 0.70 1.25
NRG 190118C00030000 C 01/18/19 30.0 0.20 0.65
NRG 190118C00035000 C 01/18/19 35.0 0.05 0.45
NRG 190118P00003000 P 01/18/19 3.0 0.00 0.15
NRG 190118P00005000 P 01/18/19 5.0 0.00 0.40
NRG 190118P00008000 P 01/18/19 8.0 0.25 0.70
NRG 190118P00010000 P 01/18/19 10.0 0.50 0.95
NRG 190118P00012000 P 01/18/19 12.0 0.95 1.30
NRG 190118P00015000 P 01/18/19 15.0 1.95 2.35
NRG 190118P00017000 P 01/18/19 17.0 2.90 3.30
NRG 190118P00020000 P 01/18/19 20.0 4.80 5.20
NRG 190118P00022000 P 01/18/19 22.0 6.20 6.60
NRG 190118P00025000 P 01/18/19 25.0 8.50 9.00
NRG 190118P00030000 P 01/18/19 30.0 12.90 13.60
NRG 190118P00035000 P 01/18/19 35.0 17.70 18.50

OPRA data is delayed 15 minutes.