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 Aug 26 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 160916C00001000 C 09/16/16 1.0 11.00 11.80
NRG 160916C00002000 C 09/16/16 2.0 10.00 10.80
NRG 160916C00003000 C 09/16/16 3.0 9.00 9.80
NRG 160916C00004000 C 09/16/16 4.0 8.00 8.80
NRG 160916C00005000 C 09/16/16 5.0 7.10 7.80
NRG 160916C00006000 C 09/16/16 6.0 6.00 6.80
NRG 160916C00007000 C 09/16/16 7.0 5.00 5.80
NRG 160916C00008000 C 09/16/16 8.0 4.00 4.80
NRG 160916C00009000 C 09/16/16 9.0 3.10 3.80
NRG 160916C00010000 C 09/16/16 10.0 2.20 2.80
NRG 160916C00011000 C 09/16/16 11.0 1.25 1.65
NRG 160916C00012000 C 09/16/16 12.0 0.60 0.70
NRG 160916C00013000 C 09/16/16 13.0 0.20 0.25
NRG 160916C00014000 C 09/16/16 14.0 0.00 0.15
NRG 160916C00015000 C 09/16/16 15.0 0.00 0.10
NRG 160916C00016000 C 09/16/16 16.0 0.00 0.10
NRG 160916C00017000 C 09/16/16 17.0 0.00 0.10
NRG 160916C00018000 C 09/16/16 18.0 0.00 0.10
NRG 160916C00019000 C 09/16/16 19.0 0.00 0.10
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 0.10
NRG 160916P00008000 P 09/16/16 8.0 0.00 0.10
NRG 160916P00009000 P 09/16/16 9.0 0.00 0.10
NRG 160916P00010000 P 09/16/16 10.0 0.00 0.15
NRG 160916P00011000 P 09/16/16 11.0 0.05 0.20
NRG 160916P00012000 P 09/16/16 12.0 0.40 0.45
NRG 160916P00013000 P 09/16/16 13.0 0.90 1.05
NRG 160916P00014000 P 09/16/16 14.0 1.70 1.90
NRG 160916P00015000 P 09/16/16 15.0 2.25 2.95
NRG 160916P00016000 P 09/16/16 16.0 3.20 3.90
NRG 160916P00017000 P 09/16/16 17.0 4.20 4.90
NRG 160916P00018000 P 09/16/16 18.0 5.20 5.90
NRG 160916P00019000 P 09/16/16 19.0 6.20 7.00
NRG 160916P00020000 P 09/16/16 20.0 7.20 8.00
NRG 160916P00021000 P 09/16/16 21.0 8.20 8.90
NRG 160916P00022000 P 09/16/16 22.0 9.20 9.90
NRG 160916P00023000 P 09/16/16 23.0 10.20 11.00
NRG 160916P00024000 P 09/16/16 24.0 11.20 12.00
NRG 160916P00025000 P 09/16/16 25.0 12.20 12.90
NRG 160916P00026000 P 09/16/16 26.0 13.20 14.00
NRG 160916P00027000 P 09/16/16 27.0 14.20 14.90
NRG 161021C00003000 C 10/21/16 3.0 9.00 9.90
NRG 161021C00004000 C 10/21/16 4.0 6.50 10.80
NRG 161021C00005000 C 10/21/16 5.0 5.40 9.80
NRG 161021C00006000 C 10/21/16 6.0 6.10 6.80
NRG 161021C00007000 C 10/21/16 7.0 5.10 5.80
NRG 161021C00008000 C 10/21/16 8.0 4.10 4.80
NRG 161021C00009000 C 10/21/16 9.0 3.30 3.90
NRG 161021C00010000 C 10/21/16 10.0 2.35 2.90
NRG 161021C00011000 C 10/21/16 11.0 1.55 2.05
NRG 161021C00012000 C 10/21/16 12.0 0.95 1.05
NRG 161021C00013000 C 10/21/16 13.0 0.55 0.60
NRG 161021C00014000 C 10/21/16 14.0 0.25 0.35
NRG 161021C00015000 C 10/21/16 15.0 0.05 0.30
NRG 161021C00016000 C 10/21/16 16.0 0.00 0.20
NRG 161021C00017000 C 10/21/16 17.0 0.00 0.15
NRG 161021C00018000 C 10/21/16 18.0 0.00 0.15
NRG 161021C00019000 C 10/21/16 19.0 0.00 0.10
NRG 161021C00020000 C 10/21/16 20.0 0.00 0.10
NRG 161021C00021000 C 10/21/16 21.0 0.00 0.10
NRG 161021P00003000 P 10/21/16 3.0 0.00 0.10
NRG 161021P00004000 P 10/21/16 4.0 0.00 0.15
NRG 161021P00005000 P 10/21/16 5.0 0.00 0.15
NRG 161021P00006000 P 10/21/16 6.0 0.00 0.10
NRG 161021P00007000 P 10/21/16 7.0 0.00 0.15
NRG 161021P00008000 P 10/21/16 8.0 0.00 0.15
NRG 161021P00009000 P 10/21/16 9.0 0.00 0.20
NRG 161021P00010000 P 10/21/16 10.0 0.05 0.25
NRG 161021P00011000 P 10/21/16 11.0 0.30 0.45
NRG 161021P00012000 P 10/21/16 12.0 0.75 0.80
NRG 161021P00013000 P 10/21/16 13.0 1.00 1.35
NRG 161021P00014000 P 10/21/16 14.0 1.75 2.10
NRG 161021P00015000 P 10/21/16 15.0 2.40 2.95
NRG 161021P00016000 P 10/21/16 16.0 3.30 3.90
NRG 161021P00017000 P 10/21/16 17.0 4.20 4.90
NRG 161021P00018000 P 10/21/16 18.0 5.20 6.00
NRG 161021P00019000 P 10/21/16 19.0 5.90 7.10
NRG 161021P00020000 P 10/21/16 20.0 5.30 8.10
NRG 161021P00021000 P 10/21/16 21.0 7.90 9.40
NRG 161216C00005000 C 12/16/16 5.0 7.20 7.80
NRG 161216C00006000 C 12/16/16 6.0 6.20 6.80
NRG 161216C00007000 C 12/16/16 7.0 5.10 5.90
NRG 161216C00008000 C 12/16/16 8.0 4.30 4.90
NRG 161216C00009000 C 12/16/16 9.0 3.40 3.90
NRG 161216C00010000 C 12/16/16 10.0 2.65 2.80
NRG 161216C00011000 C 12/16/16 11.0 1.95 2.05
NRG 161216C00012000 C 12/16/16 12.0 1.40 1.45
NRG 161216C00013000 C 12/16/16 13.0 0.95 1.00
NRG 161216C00014000 C 12/16/16 14.0 0.60 0.65
NRG 161216C00015000 C 12/16/16 15.0 0.40 0.45
NRG 161216C00016000 C 12/16/16 16.0 0.15 0.35
NRG 161216C00017000 C 12/16/16 17.0 0.05 0.30
NRG 161216C00018000 C 12/16/16 18.0 0.00 0.25
NRG 161216C00019000 C 12/16/16 19.0 0.00 0.20
NRG 161216C00020000 C 12/16/16 20.0 0.00 0.15
NRG 161216C00021000 C 12/16/16 21.0 0.00 0.15
NRG 161216C00022000 C 12/16/16 22.0 0.00 0.15
NRG 161216C00023000 C 12/16/16 23.0 0.00 0.15
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 0.20
NRG 161216P00007000 P 12/16/16 7.0 0.00 0.20
NRG 161216P00008000 P 12/16/16 8.0 0.05 0.30
NRG 161216P00009000 P 12/16/16 9.0 0.15 0.35
NRG 161216P00010000 P 12/16/16 10.0 0.35 0.50
NRG 161216P00011000 P 12/16/16 11.0 0.65 0.80
NRG 161216P00012000 P 12/16/16 12.0 1.00 1.20
NRG 161216P00013000 P 12/16/16 13.0 1.50 1.75
NRG 161216P00014000 P 12/16/16 14.0 2.05 2.40
NRG 161216P00015000 P 12/16/16 15.0 2.75 3.20
NRG 161216P00016000 P 12/16/16 16.0 3.50 4.10
NRG 161216P00017000 P 12/16/16 17.0 4.40 5.00
NRG 161216P00018000 P 12/16/16 18.0 5.30 6.00
NRG 161216P00019000 P 12/16/16 19.0 6.30 6.90
NRG 161216P00020000 P 12/16/16 20.0 7.20 7.90
NRG 161216P00021000 P 12/16/16 21.0 8.20 8.90
NRG 161216P00022000 P 12/16/16 22.0 9.20 9.90
NRG 161216P00023000 P 12/16/16 23.0 10.10 11.20
NRG 161216P00024000 P 12/16/16 24.0 11.20 11.90
NRG 161216P00025000 P 12/16/16 25.0 12.20 12.90
NRG 161216P00026000 P 12/16/16 26.0 13.10 14.10
NRG 161216P00027000 P 12/16/16 27.0 14.10 14.90
NRG 161216P00028000 P 12/16/16 28.0 15.10 16.10
NRG 161216P00029000 P 12/16/16 29.0 16.20 16.90
NRG 170120C00003000 C 01/20/17 3.0 9.20 10.00
NRG 170120C00004000 C 01/20/17 4.0 6.30 10.40
NRG 170120C00005000 C 01/20/17 5.0 7.20 8.00
NRG 170120C00006000 C 01/20/17 6.0 6.00 7.10
NRG 170120C00007000 C 01/20/17 7.0 3.40 7.70
NRG 170120C00008000 C 01/20/17 8.0 4.40 4.90
NRG 170120C00009000 C 01/20/17 9.0 3.50 3.90
NRG 170120C00010000 C 01/20/17 10.0 2.80 2.90
NRG 170120C00011000 C 01/20/17 11.0 2.10 2.20
NRG 170120C00012000 C 01/20/17 12.0 1.55 1.65
NRG 170120C00013000 C 01/20/17 13.0 1.05 1.15
NRG 170120C00014000 C 01/20/17 14.0 0.70 0.80
NRG 170120C00015000 C 01/20/17 15.0 0.50 0.55
NRG 170120C00016000 C 01/20/17 16.0 0.30 0.40
NRG 170120C00017000 C 01/20/17 17.0 0.10 0.40
NRG 170120C00018000 C 01/20/17 18.0 0.05 0.20
NRG 170120C00019000 C 01/20/17 19.0 0.00 0.25
NRG 170120C00020000 C 01/20/17 20.0 0.00 0.15
NRG 170120C00021000 C 01/20/17 21.0 0.00 0.20
NRG 170120C00022000 C 01/20/17 22.0 0.00 0.50
NRG 170120C00023000 C 01/20/17 23.0 0.00 0.10
NRG 170120C00024000 C 01/20/17 24.0 0.00 0.05
NRG 170120C00025000 C 01/20/17 25.0 0.00 0.05
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 0.05
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 0.30
NRG 170120P00004000 P 01/20/17 4.0 0.00 0.45
NRG 170120P00005000 P 01/20/17 5.0 0.00 0.10
NRG 170120P00006000 P 01/20/17 6.0 0.00 0.80
NRG 170120P00007000 P 01/20/17 7.0 0.05 0.25
NRG 170120P00008000 P 01/20/17 8.0 0.15 0.30
NRG 170120P00009000 P 01/20/17 9.0 0.20 0.45
NRG 170120P00010000 P 01/20/17 10.0 0.50 0.65
NRG 170120P00011000 P 01/20/17 11.0 0.85 0.95
NRG 170120P00012000 P 01/20/17 12.0 1.25 1.35
NRG 170120P00013000 P 01/20/17 13.0 1.70 1.90
NRG 170120P00014000 P 01/20/17 14.0 2.00 2.55
NRG 170120P00015000 P 01/20/17 15.0 3.10 3.30
NRG 170120P00016000 P 01/20/17 16.0 3.50 4.20
NRG 170120P00017000 P 01/20/17 17.0 4.50 5.10
NRG 170120P00018000 P 01/20/17 18.0 5.80 6.00
NRG 170120P00019000 P 01/20/17 19.0 6.50 7.20
NRG 170120P00020000 P 01/20/17 20.0 7.70 7.90
NRG 170120P00021000 P 01/20/17 21.0 8.70 8.90
NRG 170120P00022000 P 01/20/17 22.0 9.70 9.90
NRG 170120P00023000 P 01/20/17 23.0 10.00 11.00
NRG 170120P00024000 P 01/20/17 24.0 10.90 12.20
NRG 170120P00025000 P 01/20/17 25.0 12.00 13.20
NRG 170120P00026000 P 01/20/17 26.0 13.00 14.30
NRG 170120P00027000 P 01/20/17 27.0 14.00 15.30
NRG 170120P00028000 P 01/20/17 28.0 14.90 16.20
NRG 170120P00029000 P 01/20/17 29.0 14.30 18.70
NRG 170120P00030000 P 01/20/17 30.0 16.90 18.20
NRG 170120P00031000 P 01/20/17 31.0 16.50 20.80
NRG 170120P00032000 P 01/20/17 32.0 17.30 21.70
NRG 170120P00033000 P 01/20/17 33.0 18.30 22.80
NRG 170120P00034000 P 01/20/17 34.0 19.30 23.80
NRG 170120P00035000 P 01/20/17 35.0 21.10 23.40
NRG 170120P00037000 P 01/20/17 37.0 23.10 25.40
NRG 170120P00040000 P 01/20/17 40.0 26.70 28.10
NRG 170120P00042000 P 01/20/17 42.0 28.90 30.10
NRG 170120P00045000 P 01/20/17 45.0 31.90 33.10
NRG 170317C00005000 C 03/17/17 5.0 7.20 8.10
NRG 170317C00006000 C 03/17/17 6.0 4.60 8.70
NRG 170317C00007000 C 03/17/17 7.0 5.10 6.30
NRG 170317C00008000 C 03/17/17 8.0 4.20 5.50
NRG 170317C00009000 C 03/17/17 9.0 3.50 4.60
NRG 170317C00010000 C 03/17/17 10.0 2.55 3.80
NRG 170317C00011000 C 03/17/17 11.0 2.30 2.85
NRG 170317C00012000 C 03/17/17 12.0 1.75 1.90
NRG 170317C00013000 C 03/17/17 13.0 1.30 1.45
NRG 170317C00014000 C 03/17/17 14.0 0.95 1.10
NRG 170317C00015000 C 03/17/17 15.0 0.60 0.85
NRG 170317C00016000 C 03/17/17 16.0 0.35 0.65
NRG 170317C00017000 C 03/17/17 17.0 0.20 0.65
NRG 170317C00018000 C 03/17/17 18.0 0.15 0.50
NRG 170317C00019000 C 03/17/17 19.0 0.05 0.35
NRG 170317C00020000 C 03/17/17 20.0 0.00 0.30
NRG 170317C00021000 C 03/17/17 21.0 0.00 0.25
NRG 170317C00022000 C 03/17/17 22.0 0.00 0.25
NRG 170317C00023000 C 03/17/17 23.0 0.00 0.20
NRG 170317C00024000 C 03/17/17 24.0 0.00 0.20
NRG 170317C00025000 C 03/17/17 25.0 0.00 0.20
NRG 170317C00026000 C 03/17/17 26.0 0.00 0.20
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 170317P00005000 P 03/17/17 5.0 0.00 0.25
NRG 170317P00006000 P 03/17/17 6.0 0.00 0.30
NRG 170317P00007000 P 03/17/17 7.0 0.10 0.35
NRG 170317P00008000 P 03/17/17 8.0 0.20 0.50
NRG 170317P00009000 P 03/17/17 9.0 0.30 0.65
NRG 170317P00010000 P 03/17/17 10.0 0.70 0.85
NRG 170317P00011000 P 03/17/17 11.0 1.05 1.20
NRG 170317P00012000 P 03/17/17 12.0 1.50 1.65
NRG 170317P00013000 P 03/17/17 13.0 2.05 2.20
NRG 170317P00014000 P 03/17/17 14.0 2.40 2.85
NRG 170317P00015000 P 03/17/17 15.0 3.10 3.60
NRG 170317P00016000 P 03/17/17 16.0 3.60 4.40
NRG 170317P00017000 P 03/17/17 17.0 4.50 5.20
NRG 170317P00018000 P 03/17/17 18.0 4.40 8.00
NRG 170317P00019000 P 03/17/17 19.0 6.10 7.70
NRG 170317P00020000 P 03/17/17 20.0 6.00 9.60
NRG 170317P00021000 P 03/17/17 21.0 8.10 9.20
NRG 170317P00022000 P 03/17/17 22.0 9.00 10.20
NRG 170317P00023000 P 03/17/17 23.0 9.90 11.30
NRG 170317P00024000 P 03/17/17 24.0 11.00 12.30
NRG 170317P00025000 P 03/17/17 25.0 12.00 13.40
NRG 170317P00026000 P 03/17/17 26.0 13.00 14.40
NRG 170317P00027000 P 03/17/17 27.0 13.90 15.30
NRG 170317P00028000 P 03/17/17 28.0 14.80 16.40
NRG 180119C00003000 C 01/19/18 3.0 9.10 10.10
NRG 180119C00005000 C 01/19/18 5.0 6.90 8.60
NRG 180119C00008000 C 01/19/18 8.0 4.50 5.90
NRG 180119C00010000 C 01/19/18 10.0 3.50 4.50
NRG 180119C00012000 C 01/19/18 12.0 2.50 3.40
NRG 180119C00015000 C 01/19/18 15.0 1.40 2.10
NRG 180119C00017000 C 01/19/18 17.0 0.80 1.50
NRG 180119C00020000 C 01/19/18 20.0 0.60 1.05
NRG 180119C00022000 C 01/19/18 22.0 0.40 0.80
NRG 180119C00025000 C 01/19/18 25.0 0.20 0.50
NRG 180119C00030000 C 01/19/18 30.0 0.00 0.65
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.35
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.40
NRG 180119P00005000 P 01/19/18 5.0 0.10 0.60
NRG 180119P00008000 P 01/19/18 8.0 0.65 1.05
NRG 180119P00010000 P 01/19/18 10.0 1.15 1.85
NRG 180119P00012000 P 01/19/18 12.0 2.05 2.55
NRG 180119P00015000 P 01/19/18 15.0 3.80 4.50
NRG 180119P00017000 P 01/19/18 17.0 5.30 6.20
NRG 180119P00020000 P 01/19/18 20.0 7.80 8.60
NRG 180119P00022000 P 01/19/18 22.0 9.10 10.60
NRG 180119P00025000 P 01/19/18 25.0 11.90 13.30
NRG 180119P00030000 P 01/19/18 30.0 16.70 19.00
NRG 180119P00035000 P 01/19/18 35.0 22.10 23.00

OPRA data is delayed 15 minutes.