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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 170421C00008000 C 04/21/17 8.0 10.00 10.30
NRG 170421C00009000 C 04/21/17 9.0 8.80 9.30
NRG 170421C00010000 C 04/21/17 10.0 7.70 8.30
NRG 170421C00011000 C 04/21/17 11.0 6.80 7.30
NRG 170421C00012000 C 04/21/17 12.0 5.90 6.30
NRG 170421C00013000 C 04/21/17 13.0 5.00 5.30
NRG 170421C00014000 C 04/21/17 14.0 4.00 4.50
NRG 170421C00015000 C 04/21/17 15.0 3.10 3.40
NRG 170421C00016000 C 04/21/17 16.0 2.15 2.45
NRG 170421C00017000 C 04/21/17 17.0 1.35 1.55
NRG 170421C00018000 C 04/21/17 18.0 0.75 0.90
NRG 170421C00019000 C 04/21/17 19.0 0.30 0.45
NRG 170421C00020000 C 04/21/17 20.0 0.10 0.20
NRG 170421C00021000 C 04/21/17 21.0 0.00 0.15
NRG 170421C00022000 C 04/21/17 22.0 0.00 0.10
NRG 170421C00023000 C 04/21/17 23.0 0.00 0.10
NRG 170421C00024000 C 04/21/17 24.0 0.00 0.15
NRG 170421C00025000 C 04/21/17 25.0 0.00 0.10
NRG 170421C00026000 C 04/21/17 26.0 0.00 0.10
NRG 170421P00008000 P 04/21/17 8.0 0.00 0.05
NRG 170421P00009000 P 04/21/17 9.0 0.00 0.05
NRG 170421P00010000 P 04/21/17 10.0 0.00 0.10
NRG 170421P00011000 P 04/21/17 11.0 0.00 0.10
NRG 170421P00012000 P 04/21/17 12.0 0.00 0.15
NRG 170421P00013000 P 04/21/17 13.0 0.00 0.10
NRG 170421P00014000 P 04/21/17 14.0 0.00 0.10
NRG 170421P00015000 P 04/21/17 15.0 0.00 0.10
NRG 170421P00016000 P 04/21/17 16.0 0.05 0.15
NRG 170421P00017000 P 04/21/17 17.0 0.20 0.30
NRG 170421P00018000 P 04/21/17 18.0 0.55 0.70
NRG 170421P00019000 P 04/21/17 19.0 1.10 1.30
NRG 170421P00020000 P 04/21/17 20.0 1.80 2.15
NRG 170421P00021000 P 04/21/17 21.0 2.70 3.10
NRG 170421P00022000 P 04/21/17 22.0 3.70 4.00
NRG 170421P00023000 P 04/21/17 23.0 4.70 5.00
NRG 170421P00024000 P 04/21/17 24.0 5.70 6.00
NRG 170421P00025000 P 04/21/17 25.0 6.70 7.00
NRG 170421P00026000 P 04/21/17 26.0 7.70 8.00
NRG 170519C00010000 C 05/19/17 10.0 8.00 8.30
NRG 170519C00011000 C 05/19/17 11.0 7.00 7.30
NRG 170519C00012000 C 05/19/17 12.0 6.00 6.40
NRG 170519C00013000 C 05/19/17 13.0 5.10 5.40
NRG 170519C00014000 C 05/19/17 14.0 4.10 4.40
NRG 170519C00015000 C 05/19/17 15.0 3.20 3.50
NRG 170519C00016000 C 05/19/17 16.0 2.35 2.60
NRG 170519C00017000 C 05/19/17 17.0 1.65 1.80
NRG 170519C00018000 C 05/19/17 18.0 1.10 1.20
NRG 170519C00019000 C 05/19/17 19.0 0.70 0.75
NRG 170519C00020000 C 05/19/17 20.0 0.40 0.45
NRG 170519C00021000 C 05/19/17 21.0 0.20 0.30
NRG 170519C00022000 C 05/19/17 22.0 0.05 0.20
NRG 170519C00023000 C 05/19/17 23.0 0.00 0.15
NRG 170519C00024000 C 05/19/17 24.0 0.00 0.20
NRG 170519C00025000 C 05/19/17 25.0 0.00 0.10
NRG 170519C00026000 C 05/19/17 26.0 0.00 0.10
NRG 170519P00010000 P 05/19/17 10.0 0.00 0.10
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 0.20
NRG 170519P00014000 P 05/19/17 14.0 0.05 0.20
NRG 170519P00015000 P 05/19/17 15.0 0.10 0.25
NRG 170519P00016000 P 05/19/17 16.0 0.25 0.35
NRG 170519P00017000 P 05/19/17 17.0 0.55 0.65
NRG 170519P00018000 P 05/19/17 18.0 0.95 1.05
NRG 170519P00019000 P 05/19/17 19.0 1.45 1.60
NRG 170519P00020000 P 05/19/17 20.0 2.15 2.35
NRG 170519P00021000 P 05/19/17 21.0 2.90 3.20
NRG 170519P00022000 P 05/19/17 22.0 3.80 4.10
NRG 170519P00023000 P 05/19/17 23.0 4.80 5.10
NRG 170519P00024000 P 05/19/17 24.0 5.70 6.00
NRG 170519P00025000 P 05/19/17 25.0 6.70 7.00
NRG 170519P00026000 P 05/19/17 26.0 7.70 8.00
NRG 170616C00003000 C 06/16/17 3.0 15.00 15.30
NRG 170616C00004000 C 06/16/17 4.0 14.00 14.30
NRG 170616C00005000 C 06/16/17 5.0 13.00 13.30
NRG 170616C00006000 C 06/16/17 6.0 12.00 12.30
NRG 170616C00007000 C 06/16/17 7.0 11.00 11.30
NRG 170616C00008000 C 06/16/17 8.0 10.00 10.30
NRG 170616C00009000 C 06/16/17 9.0 9.00 9.30
NRG 170616C00010000 C 06/16/17 10.0 8.00 8.40
NRG 170616C00011000 C 06/16/17 11.0 7.00 7.40
NRG 170616C00012000 C 06/16/17 12.0 6.10 6.40
NRG 170616C00013000 C 06/16/17 13.0 5.10 5.40
NRG 170616C00014000 C 06/16/17 14.0 4.20 4.50
NRG 170616C00015000 C 06/16/17 15.0 3.30 3.60
NRG 170616C00016000 C 06/16/17 16.0 2.55 2.85
NRG 170616C00017000 C 06/16/17 17.0 1.85 2.05
NRG 170616C00018000 C 06/16/17 18.0 1.30 1.45
NRG 170616C00019000 C 06/16/17 19.0 0.85 1.00
NRG 170616C00020000 C 06/16/17 20.0 0.55 0.70
NRG 170616C00021000 C 06/16/17 21.0 0.30 0.45
NRG 170616C00022000 C 06/16/17 22.0 0.20 0.30
NRG 170616C00023000 C 06/16/17 23.0 0.10 0.25
NRG 170616C00024000 C 06/16/17 24.0 0.05 0.20
NRG 170616C00025000 C 06/16/17 25.0 0.00 0.15
NRG 170616C00026000 C 06/16/17 26.0 0.00 0.20
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 0.10
NRG 170616P00007000 P 06/16/17 7.0 0.00 0.10
NRG 170616P00008000 P 06/16/17 8.0 0.00 0.10
NRG 170616P00009000 P 06/16/17 9.0 0.00 0.10
NRG 170616P00010000 P 06/16/17 10.0 0.00 0.10
NRG 170616P00011000 P 06/16/17 11.0 0.00 0.20
NRG 170616P00012000 P 06/16/17 12.0 0.00 0.15
NRG 170616P00013000 P 06/16/17 13.0 0.05 0.15
NRG 170616P00014000 P 06/16/17 14.0 0.10 0.25
NRG 170616P00015000 P 06/16/17 15.0 0.20 0.35
NRG 170616P00016000 P 06/16/17 16.0 0.40 0.55
NRG 170616P00017000 P 06/16/17 17.0 0.70 0.85
NRG 170616P00018000 P 06/16/17 18.0 1.15 1.25
NRG 170616P00019000 P 06/16/17 19.0 1.65 1.80
NRG 170616P00020000 P 06/16/17 20.0 2.35 2.50
NRG 170616P00021000 P 06/16/17 21.0 3.10 3.40
NRG 170616P00022000 P 06/16/17 22.0 3.90 4.20
NRG 170616P00023000 P 06/16/17 23.0 4.80 5.10
NRG 170616P00024000 P 06/16/17 24.0 5.80 6.10
NRG 170616P00025000 P 06/16/17 25.0 6.70 7.10
NRG 170616P00026000 P 06/16/17 26.0 7.70 8.00
NRG 170915C00007000 C 09/15/17 7.0 11.00 11.40
NRG 170915C00008000 C 09/15/17 8.0 10.00 10.40
NRG 170915C00009000 C 09/15/17 9.0 9.00 9.40
NRG 170915C00010000 C 09/15/17 10.0 8.10 8.40
NRG 170915C00011000 C 09/15/17 11.0 7.10 7.50
NRG 170915C00012000 C 09/15/17 12.0 6.20 6.60
NRG 170915C00013000 C 09/15/17 13.0 5.30 5.70
NRG 170915C00014000 C 09/15/17 14.0 4.50 4.80
NRG 170915C00015000 C 09/15/17 15.0 3.70 4.10
NRG 170915C00016000 C 09/15/17 16.0 3.00 3.30
NRG 170915C00017000 C 09/15/17 17.0 2.40 2.70
NRG 170915C00018000 C 09/15/17 18.0 1.90 2.05
NRG 170915C00019000 C 09/15/17 19.0 1.45 1.60
NRG 170915C00020000 C 09/15/17 20.0 1.05 1.25
NRG 170915C00021000 C 09/15/17 21.0 0.75 0.95
NRG 170915C00022000 C 09/15/17 22.0 0.55 0.70
NRG 170915C00023000 C 09/15/17 23.0 0.40 0.60
NRG 170915C00024000 C 09/15/17 24.0 0.20 0.45
NRG 170915C00025000 C 09/15/17 25.0 0.15 0.35
NRG 170915C00026000 C 09/15/17 26.0 0.10 0.30
NRG 170915C00027000 C 09/15/17 27.0 0.05 0.25
NRG 170915C00028000 C 09/15/17 28.0 0.00 0.20
NRG 170915C00029000 C 09/15/17 29.0 0.00 0.20
NRG 170915P00007000 P 09/15/17 7.0 0.00 0.25
NRG 170915P00008000 P 09/15/17 8.0 0.00 0.15
NRG 170915P00009000 P 09/15/17 9.0 0.00 0.20
NRG 170915P00010000 P 09/15/17 10.0 0.00 0.20
NRG 170915P00011000 P 09/15/17 11.0 0.05 0.25
NRG 170915P00012000 P 09/15/17 12.0 0.10 0.35
NRG 170915P00013000 P 09/15/17 13.0 0.20 0.55
NRG 170915P00014000 P 09/15/17 14.0 0.40 0.55
NRG 170915P00015000 P 09/15/17 15.0 0.60 0.75
NRG 170915P00016000 P 09/15/17 16.0 0.90 1.05
NRG 170915P00017000 P 09/15/17 17.0 1.25 1.45
NRG 170915P00018000 P 09/15/17 18.0 1.70 1.90
NRG 170915P00019000 P 09/15/17 19.0 2.25 2.45
NRG 170915P00020000 P 09/15/17 20.0 2.85 3.10
NRG 170915P00021000 P 09/15/17 21.0 3.50 3.80
NRG 170915P00022000 P 09/15/17 22.0 4.30 4.60
NRG 170915P00023000 P 09/15/17 23.0 5.10 5.40
NRG 170915P00024000 P 09/15/17 24.0 5.90 6.30
NRG 170915P00025000 P 09/15/17 25.0 6.90 7.30
NRG 170915P00026000 P 09/15/17 26.0 7.80 8.20
NRG 170915P00027000 P 09/15/17 27.0 8.70 9.10
NRG 170915P00028000 P 09/15/17 28.0 9.70 10.10
NRG 170915P00029000 P 09/15/17 29.0 10.70 11.10
NRG 180119C00003000 C 01/19/18 3.0 14.90 15.40
NRG 180119C00005000 C 01/19/18 5.0 13.00 13.40
NRG 180119C00008000 C 01/19/18 8.0 10.00 10.50
NRG 180119C00010000 C 01/19/18 10.0 8.10 8.60
NRG 180119C00012000 C 01/19/18 12.0 6.40 6.90
NRG 180119C00015000 C 01/19/18 15.0 4.00 4.50
NRG 180119C00017000 C 01/19/18 17.0 2.85 3.20
NRG 180119C00020000 C 01/19/18 20.0 1.65 1.80
NRG 180119C00022000 C 01/19/18 22.0 0.95 1.10
NRG 180119C00025000 C 01/19/18 25.0 0.35 0.70
NRG 180119C00030000 C 01/19/18 30.0 0.05 0.35
NRG 180119C00035000 C 01/19/18 35.0 0.00 0.20
NRG 180119P00003000 P 01/19/18 3.0 0.00 0.15
NRG 180119P00005000 P 01/19/18 5.0 0.00 0.10
NRG 180119P00008000 P 01/19/18 8.0 0.05 0.35
NRG 180119P00010000 P 01/19/18 10.0 0.10 0.50
NRG 180119P00012000 P 01/19/18 12.0 0.35 0.70
NRG 180119P00015000 P 01/19/18 15.0 1.00 1.35
NRG 180119P00017000 P 01/19/18 17.0 1.70 2.00
NRG 180119P00020000 P 01/19/18 20.0 3.20 3.70
NRG 180119P00022000 P 01/19/18 22.0 4.70 5.00
NRG 180119P00025000 P 01/19/18 25.0 7.00 7.50
NRG 180119P00030000 P 01/19/18 30.0 11.70 12.10
NRG 180119P00035000 P 01/19/18 35.0 16.60 17.10
NRG 190118C00003000 C 01/18/19 3.0 14.80 15.60
NRG 190118C00005000 C 01/18/19 5.0 12.90 13.60
NRG 190118C00008000 C 01/18/19 8.0 10.10 10.90
NRG 190118C00010000 C 01/18/19 10.0 8.40 9.30
NRG 190118C00012000 C 01/18/19 12.0 6.90 7.70
NRG 190118C00015000 C 01/18/19 15.0 4.90 5.80
NRG 190118C00017000 C 01/18/19 17.0 4.00 4.70
NRG 190118C00020000 C 01/18/19 20.0 2.55 3.30
NRG 190118C00022000 C 01/18/19 22.0 2.05 2.60
NRG 190118C00025000 C 01/18/19 25.0 1.30 1.80
NRG 190118C00030000 C 01/18/19 30.0 0.50 0.90
NRG 190118C00035000 C 01/18/19 35.0 0.15 0.80
NRG 190118P00003000 P 01/18/19 3.0 0.00 0.15
NRG 190118P00005000 P 01/18/19 5.0 0.00 0.45
NRG 190118P00008000 P 01/18/19 8.0 0.25 0.95
NRG 190118P00010000 P 01/18/19 10.0 0.55 1.00
NRG 190118P00012000 P 01/18/19 12.0 0.85 1.35
NRG 190118P00015000 P 01/18/19 15.0 1.85 2.35
NRG 190118P00017000 P 01/18/19 17.0 2.70 3.20
NRG 190118P00020000 P 01/18/19 20.0 4.20 4.90
NRG 190118P00022000 P 01/18/19 22.0 5.50 6.20
NRG 190118P00025000 P 01/18/19 25.0 7.70 8.40
NRG 190118P00030000 P 01/18/19 30.0 11.90 12.60
NRG 190118P00035000 P 01/18/19 35.0 16.60 17.30

OPRA data is delayed 15 minutes.