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 (2015-06-26)Premium Content

Nrg Energy Inc (NRG)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 150918C00013000 C 09/18/15 13.0 5.40 6.60
NRG 150918C00014000 C 09/18/15 14.0 4.50 5.60
NRG 150918C00015000 C 09/18/15 15.0 3.50 4.70
NRG 150918C00016000 C 09/18/15 16.0 2.60 3.70
NRG 150918C00017000 C 09/18/15 17.0 1.85 2.80
NRG 150918C00018000 C 09/18/15 18.0 1.20 1.70
NRG 150918C00019000 C 09/18/15 19.0 0.75 1.10
NRG 150918C00020000 C 09/18/15 20.0 0.40 0.60
NRG 150918C00021000 C 09/18/15 21.0 0.20 0.35
NRG 150918C00022000 C 09/18/15 22.0 0.05 0.40
NRG 150918C00023000 C 09/18/15 23.0 0.00 0.30
NRG 150918C00024000 C 09/18/15 24.0 0.00 0.30
NRG 150918C00025000 C 09/18/15 25.0 0.00 0.30
NRG 150918C00026000 C 09/18/15 26.0 0.00 0.25
NRG 150918C00027000 C 09/18/15 27.0 0.00 0.15
NRG 150918C00028000 C 09/18/15 28.0 0.00 0.20
NRG 150918C00029000 C 09/18/15 29.0 0.00 0.15
NRG 150918C00030000 C 09/18/15 30.0 0.00 0.15
NRG 150918C00031000 C 09/18/15 31.0 0.00 0.15
NRG 150918C00032000 C 09/18/15 32.0 0.00 0.10
NRG 150918C00033000 C 09/18/15 33.0 0.00 0.10
NRG 150918C00034000 C 09/18/15 34.0 0.00 0.05
NRG 150918C00035000 C 09/18/15 35.0 0.00 0.05
NRG 150918C00036000 C 09/18/15 36.0 0.00 0.05
NRG 150918C00037000 C 09/18/15 37.0 0.00 0.05
NRG 150918P00013000 P 09/18/15 13.0 0.00 0.30
NRG 150918P00014000 P 09/18/15 14.0 0.00 0.35
NRG 150918P00015000 P 09/18/15 15.0 0.00 0.40
NRG 150918P00016000 P 09/18/15 16.0 0.05 0.35
NRG 150918P00017000 P 09/18/15 17.0 0.20 0.35
NRG 150918P00018000 P 09/18/15 18.0 0.35 0.70
NRG 150918P00019000 P 09/18/15 19.0 0.85 1.05
NRG 150918P00020000 P 09/18/15 20.0 1.20 1.70
NRG 150918P00021000 P 09/18/15 21.0 1.80 2.65
NRG 150918P00022000 P 09/18/15 22.0 2.65 3.70
NRG 150918P00023000 P 09/18/15 23.0 3.50 4.70
NRG 150918P00024000 P 09/18/15 24.0 4.50 5.60
NRG 150918P00025000 P 09/18/15 25.0 5.50 6.60
NRG 150918P00026000 P 09/18/15 26.0 6.30 7.70
NRG 150918P00027000 P 09/18/15 27.0 7.50 8.60
NRG 150918P00028000 P 09/18/15 28.0 8.50 9.60
NRG 150918P00029000 P 09/18/15 29.0 9.50 10.60
NRG 150918P00030000 P 09/18/15 30.0 10.20 11.90
NRG 150918P00031000 P 09/18/15 31.0 11.40 13.00
NRG 150918P00032000 P 09/18/15 32.0 12.40 14.00
NRG 150918P00033000 P 09/18/15 33.0 13.30 14.90
NRG 150918P00034000 P 09/18/15 34.0 14.30 15.90
NRG 150918P00035000 P 09/18/15 35.0 15.30 16.90
NRG 150918P00036000 P 09/18/15 36.0 16.30 17.90
NRG 150918P00037000 P 09/18/15 37.0 17.20 19.00
NRG 151016C00012000 C 10/16/15 12.0 6.50 7.70
NRG 151016C00013000 C 10/16/15 13.0 5.50 6.70
NRG 151016C00014000 C 10/16/15 14.0 4.60 5.80
NRG 151016C00015000 C 10/16/15 15.0 3.70 4.80
NRG 151016C00016000 C 10/16/15 16.0 2.90 3.90
NRG 151016C00017000 C 10/16/15 17.0 2.15 3.10
NRG 151016C00018000 C 10/16/15 18.0 1.65 2.00
NRG 151016C00019000 C 10/16/15 19.0 1.20 1.40
NRG 151016C00020000 C 10/16/15 20.0 0.85 1.00
NRG 151016C00021000 C 10/16/15 21.0 0.55 0.65
NRG 151016C00022000 C 10/16/15 22.0 0.25 0.55
NRG 151016C00023000 C 10/16/15 23.0 0.15 0.35
NRG 151016C00024000 C 10/16/15 24.0 0.10 0.30
NRG 151016C00025000 C 10/16/15 25.0 0.00 0.35
NRG 151016C00026000 C 10/16/15 26.0 0.00 0.35
NRG 151016C00027000 C 10/16/15 27.0 0.00 0.30
NRG 151016C00028000 C 10/16/15 28.0 0.00 0.30
NRG 151016C00029000 C 10/16/15 29.0 0.00 0.30
NRG 151016C00030000 C 10/16/15 30.0 0.00 0.30
NRG 151016P00012000 P 10/16/15 12.0 0.00 0.40
NRG 151016P00013000 P 10/16/15 13.0 0.05 0.45
NRG 151016P00014000 P 10/16/15 14.0 0.15 0.25
NRG 151016P00015000 P 10/16/15 15.0 0.20 0.40
NRG 151016P00016000 P 10/16/15 16.0 0.30 0.55
NRG 151016P00017000 P 10/16/15 17.0 0.45 0.75
NRG 151016P00018000 P 10/16/15 18.0 0.90 1.00
NRG 151016P00019000 P 10/16/15 19.0 1.20 1.50
NRG 151016P00020000 P 10/16/15 20.0 1.60 2.10
NRG 151016P00021000 P 10/16/15 21.0 2.20 3.10
NRG 151016P00022000 P 10/16/15 22.0 2.90 3.90
NRG 151016P00023000 P 10/16/15 23.0 3.70 4.80
NRG 151016P00024000 P 10/16/15 24.0 4.60 5.70
NRG 151016P00025000 P 10/16/15 25.0 5.50 6.70
NRG 151016P00026000 P 10/16/15 26.0 6.50 7.60
NRG 151016P00027000 P 10/16/15 27.0 7.50 8.70
NRG 151016P00028000 P 10/16/15 28.0 8.40 9.70
NRG 151016P00029000 P 10/16/15 29.0 9.50 10.60
NRG 151016P00030000 P 10/16/15 30.0 10.50 12.00
NRG 151218C00012000 C 12/18/15 12.0 6.50 7.70
NRG 151218C00013000 C 12/18/15 13.0 5.60 6.90
NRG 151218C00014000 C 12/18/15 14.0 4.80 5.90
NRG 151218C00015000 C 12/18/15 15.0 4.00 5.00
NRG 151218C00016000 C 12/18/15 16.0 3.20 4.30
NRG 151218C00017000 C 12/18/15 17.0 2.60 3.60
NRG 151218C00018000 C 12/18/15 18.0 2.05 2.75
NRG 151218C00019000 C 12/18/15 19.0 1.60 2.25
NRG 151218C00020000 C 12/18/15 20.0 1.35 1.80
NRG 151218C00021000 C 12/18/15 21.0 1.05 1.25
NRG 151218C00022000 C 12/18/15 22.0 0.75 1.10
NRG 151218C00023000 C 12/18/15 23.0 0.55 0.85
NRG 151218C00024000 C 12/18/15 24.0 0.25 0.70
NRG 151218C00025000 C 12/18/15 25.0 0.15 0.60
NRG 151218C00026000 C 12/18/15 26.0 0.10 0.50
NRG 151218C00027000 C 12/18/15 27.0 0.05 0.50
NRG 151218C00028000 C 12/18/15 28.0 0.05 0.50
NRG 151218C00029000 C 12/18/15 29.0 0.00 0.50
NRG 151218C00030000 C 12/18/15 30.0 0.00 0.45
NRG 151218C00031000 C 12/18/15 31.0 0.00 0.45
NRG 151218C00032000 C 12/18/15 32.0 0.00 0.40
NRG 151218C00033000 C 12/18/15 33.0 0.00 0.40
NRG 151218C00034000 C 12/18/15 34.0 0.00 0.40
NRG 151218C00035000 C 12/18/15 35.0 0.00 0.40
NRG 151218C00036000 C 12/18/15 36.0 0.00 0.35
NRG 151218C00037000 C 12/18/15 37.0 0.00 0.35
NRG 151218C00038000 C 12/18/15 38.0 0.00 0.35
NRG 151218C00039000 C 12/18/15 39.0 0.00 0.35
NRG 151218P00012000 P 12/18/15 12.0 0.10 0.50
NRG 151218P00013000 P 12/18/15 13.0 0.15 0.55
NRG 151218P00014000 P 12/18/15 14.0 0.30 0.65
NRG 151218P00015000 P 12/18/15 15.0 0.45 0.80
NRG 151218P00016000 P 12/18/15 16.0 0.70 0.95
NRG 151218P00017000 P 12/18/15 17.0 1.00 1.30
NRG 151218P00018000 P 12/18/15 18.0 1.35 1.80
NRG 151218P00019000 P 12/18/15 19.0 1.85 2.35
NRG 151218P00020000 P 12/18/15 20.0 2.30 2.85
NRG 151218P00021000 P 12/18/15 21.0 2.90 3.70
NRG 151218P00022000 P 12/18/15 22.0 3.60 4.40
NRG 151218P00023000 P 12/18/15 23.0 4.30 5.30
NRG 151218P00024000 P 12/18/15 24.0 5.10 6.10
NRG 151218P00025000 P 12/18/15 25.0 6.00 6.80
NRG 151218P00026000 P 12/18/15 26.0 6.90 8.00
NRG 151218P00027000 P 12/18/15 27.0 7.80 9.00
NRG 151218P00028000 P 12/18/15 28.0 8.80 10.00
NRG 151218P00029000 P 12/18/15 29.0 9.40 10.90
NRG 151218P00030000 P 12/18/15 30.0 10.70 11.90
NRG 151218P00031000 P 12/18/15 31.0 11.60 12.90
NRG 151218P00032000 P 12/18/15 32.0 12.60 14.20
NRG 151218P00033000 P 12/18/15 33.0 13.50 14.90
NRG 151218P00034000 P 12/18/15 34.0 14.50 15.80
NRG 151218P00035000 P 12/18/15 35.0 15.60 17.00
NRG 151218P00036000 P 12/18/15 36.0 16.60 18.00
NRG 151218P00037000 P 12/18/15 37.0 17.60 19.20
NRG 151218P00038000 P 12/18/15 38.0 18.20 19.90
NRG 151218P00039000 P 12/18/15 39.0 19.30 20.90
NRG 160115C00012000 C 01/15/16 12.0 6.60 7.80
NRG 160115C00013000 C 01/15/16 13.0 5.70 7.00
NRG 160115C00014000 C 01/15/16 14.0 4.90 5.90
NRG 160115C00015000 C 01/15/16 15.0 4.10 5.10
NRG 160115C00016000 C 01/15/16 16.0 3.70 4.30
NRG 160115C00017000 C 01/15/16 17.0 3.00 3.60
NRG 160115C00018000 C 01/15/16 18.0 2.15 2.95
NRG 160115C00019000 C 01/15/16 19.0 2.00 2.50
NRG 160115C00020000 C 01/15/16 20.0 1.50 1.95
NRG 160115C00021000 C 01/15/16 21.0 1.00 1.55
NRG 160115C00022000 C 01/15/16 22.0 0.90 1.10
NRG 160115C00023000 C 01/15/16 23.0 0.70 0.85
NRG 160115C00024000 C 01/15/16 24.0 0.35 0.80
NRG 160115C00025000 C 01/15/16 25.0 0.40 0.55
NRG 160115C00026000 C 01/15/16 26.0 0.15 0.60
NRG 160115C00027000 C 01/15/16 27.0 0.10 0.50
NRG 160115C00028000 C 01/15/16 28.0 0.15 0.50
NRG 160115C00029000 C 01/15/16 29.0 0.05 0.50
NRG 160115C00030000 C 01/15/16 30.0 0.00 0.50
NRG 160115C00031000 C 01/15/16 31.0 0.00 0.50
NRG 160115C00032000 C 01/15/16 32.0 0.00 0.50
NRG 160115C00033000 C 01/15/16 33.0 0.00 0.50
NRG 160115C00034000 C 01/15/16 34.0 0.00 0.45
NRG 160115C00035000 C 01/15/16 35.0 0.00 0.25
NRG 160115C00036000 C 01/15/16 36.0 0.00 0.45
NRG 160115C00037000 C 01/15/16 37.0 0.00 0.25
NRG 160115C00038000 C 01/15/16 38.0 0.00 0.45
NRG 160115C00039000 C 01/15/16 39.0 0.00 0.40
NRG 160115C00040000 C 01/15/16 40.0 0.00 0.20
NRG 160115C00045000 C 01/15/16 45.0 0.00 0.35
NRG 160115C00050000 C 01/15/16 50.0 0.00 0.30
NRG 160115P00012000 P 01/15/16 12.0 0.20 0.55
NRG 160115P00013000 P 01/15/16 13.0 0.30 0.60
NRG 160115P00014000 P 01/15/16 14.0 0.40 0.70
NRG 160115P00015000 P 01/15/16 15.0 0.60 0.90
NRG 160115P00016000 P 01/15/16 16.0 0.85 1.15
NRG 160115P00017000 P 01/15/16 17.0 1.15 1.65
NRG 160115P00018000 P 01/15/16 18.0 1.50 2.05
NRG 160115P00019000 P 01/15/16 19.0 1.95 2.50
NRG 160115P00020000 P 01/15/16 20.0 2.45 3.10
NRG 160115P00021000 P 01/15/16 21.0 3.00 3.80
NRG 160115P00022000 P 01/15/16 22.0 3.70 4.60
NRG 160115P00023000 P 01/15/16 23.0 4.40 5.40
NRG 160115P00024000 P 01/15/16 24.0 5.20 6.30
NRG 160115P00025000 P 01/15/16 25.0 6.50 6.80
NRG 160115P00026000 P 01/15/16 26.0 6.90 8.10
NRG 160115P00027000 P 01/15/16 27.0 7.90 9.00
NRG 160115P00028000 P 01/15/16 28.0 8.80 10.00
NRG 160115P00029000 P 01/15/16 29.0 9.40 11.10
NRG 160115P00030000 P 01/15/16 30.0 10.70 12.00
NRG 160115P00031000 P 01/15/16 31.0 11.70 13.00
NRG 160115P00032000 P 01/15/16 32.0 12.60 14.00
NRG 160115P00033000 P 01/15/16 33.0 13.50 15.10
NRG 160115P00034000 P 01/15/16 34.0 14.40 16.10
NRG 160115P00035000 P 01/15/16 35.0 15.00 16.90
NRG 160115P00036000 P 01/15/16 36.0 16.30 18.10
NRG 160115P00037000 P 01/15/16 37.0 17.60 18.90
NRG 160115P00038000 P 01/15/16 38.0 18.40 20.30
NRG 160115P00039000 P 01/15/16 39.0 19.60 21.10
NRG 160115P00040000 P 01/15/16 40.0 20.40 22.00
NRG 160115P00045000 P 01/15/16 45.0 25.40 27.00
NRG 160115P00050000 P 01/15/16 50.0 30.30 32.30
NRG 160318C00011000 C 03/18/16 11.0 7.60 8.80
NRG 160318C00012000 C 03/18/16 12.0 6.70 8.10
NRG 160318C00013000 C 03/18/16 13.0 5.80 7.00
NRG 160318C00014000 C 03/18/16 14.0 5.10 6.20
NRG 160318C00015000 C 03/18/16 15.0 4.30 5.40
NRG 160318C00016000 C 03/18/16 16.0 3.60 4.60
NRG 160318C00017000 C 03/18/16 17.0 3.00 3.90
NRG 160318C00018000 C 03/18/16 18.0 2.40 3.30
NRG 160318C00019000 C 03/18/16 19.0 2.00 2.80
NRG 160318C00020000 C 03/18/16 20.0 1.75 2.30
NRG 160318C00021000 C 03/18/16 21.0 1.45 1.90
NRG 160318C00022000 C 03/18/16 22.0 1.15 1.55
NRG 160318C00023000 C 03/18/16 23.0 0.90 1.30
NRG 160318C00024000 C 03/18/16 24.0 0.75 1.10
NRG 160318C00025000 C 03/18/16 25.0 0.60 0.90
NRG 160318C00026000 C 03/18/16 26.0 0.30 0.75
NRG 160318C00027000 C 03/18/16 27.0 0.20 0.65
NRG 160318C00028000 C 03/18/16 28.0 0.10 0.55
NRG 160318C00029000 C 03/18/16 29.0 0.05 0.50
NRG 160318C00030000 C 03/18/16 30.0 0.05 0.50
NRG 160318C00031000 C 03/18/16 31.0 0.10 0.50
NRG 160318C00032000 C 03/18/16 32.0 0.05 0.50
NRG 160318C00033000 C 03/18/16 33.0 0.00 0.50
NRG 160318C00034000 C 03/18/16 34.0 0.00 0.50
NRG 160318C00035000 C 03/18/16 35.0 0.00 0.50
NRG 160318C00036000 C 03/18/16 36.0 0.00 0.50
NRG 160318C00037000 C 03/18/16 37.0 0.00 0.50
NRG 160318C00038000 C 03/18/16 38.0 0.00 0.50
NRG 160318C00039000 C 03/18/16 39.0 0.00 0.50
NRG 160318P00011000 P 03/18/16 11.0 0.20 0.50
NRG 160318P00012000 P 03/18/16 12.0 0.30 0.60
NRG 160318P00013000 P 03/18/16 13.0 0.45 0.75
NRG 160318P00014000 P 03/18/16 14.0 0.65 1.10
NRG 160318P00015000 P 03/18/16 15.0 0.90 1.20
NRG 160318P00016000 P 03/18/16 16.0 1.15 1.65
NRG 160318P00017000 P 03/18/16 17.0 1.50 2.05
NRG 160318P00018000 P 03/18/16 18.0 1.90 2.65
NRG 160318P00019000 P 03/18/16 19.0 2.40 3.20
NRG 160318P00020000 P 03/18/16 20.0 3.10 3.50
NRG 160318P00021000 P 03/18/16 21.0 3.50 4.40
NRG 160318P00022000 P 03/18/16 22.0 4.20 5.10
NRG 160318P00023000 P 03/18/16 23.0 4.90 5.90
NRG 160318P00024000 P 03/18/16 24.0 5.60 6.80
NRG 160318P00025000 P 03/18/16 25.0 6.50 7.60
NRG 160318P00026000 P 03/18/16 26.0 7.30 8.50
NRG 160318P00027000 P 03/18/16 27.0 8.20 9.40
NRG 160318P00028000 P 03/18/16 28.0 9.10 10.30
NRG 160318P00029000 P 03/18/16 29.0 10.00 11.40
NRG 160318P00030000 P 03/18/16 30.0 11.00 12.30
NRG 160318P00031000 P 03/18/16 31.0 11.90 13.30
NRG 160318P00032000 P 03/18/16 32.0 12.80 14.30
NRG 160318P00033000 P 03/18/16 33.0 13.10 15.20
NRG 160318P00034000 P 03/18/16 34.0 14.80 16.20
NRG 160318P00035000 P 03/18/16 35.0 15.70 17.20
NRG 160318P00036000 P 03/18/16 36.0 16.70 18.30
NRG 160318P00037000 P 03/18/16 37.0 17.70 19.30
NRG 160318P00038000 P 03/18/16 38.0 18.70 20.30
NRG 160318P00039000 P 03/18/16 39.0 19.70 21.30
NRG 170120C00008000 C 01/20/17 8.0 10.00 11.80
NRG 170120C00010000 C 01/20/17 10.0 8.20 9.90
NRG 170120C00013000 C 01/20/17 13.0 6.30 7.50
NRG 170120C00015000 C 01/20/17 15.0 5.10 6.10
NRG 170120C00018000 C 01/20/17 18.0 3.40 4.50
NRG 170120C00020000 C 01/20/17 20.0 2.60 3.50
NRG 170120C00023000 C 01/20/17 23.0 1.80 2.60
NRG 170120C00025000 C 01/20/17 25.0 1.40 1.80
NRG 170120C00028000 C 01/20/17 28.0 0.95 1.30
NRG 170120C00030000 C 01/20/17 30.0 0.60 1.15
NRG 170120C00032000 C 01/20/17 32.0 0.45 1.00
NRG 170120C00035000 C 01/20/17 35.0 0.25 0.75
NRG 170120C00037000 C 01/20/17 37.0 0.15 0.70
NRG 170120C00040000 C 01/20/17 40.0 0.05 0.60
NRG 170120C00042000 C 01/20/17 42.0 0.00 0.55
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.55
NRG 170120P00008000 P 01/20/17 8.0 0.25 0.80
NRG 170120P00010000 P 01/20/17 10.0 0.55 1.10
NRG 170120P00013000 P 01/20/17 13.0 1.25 1.80
NRG 170120P00015000 P 01/20/17 15.0 1.95 2.50
NRG 170120P00018000 P 01/20/17 18.0 3.20 3.70
NRG 170120P00020000 P 01/20/17 20.0 4.40 4.90
NRG 170120P00023000 P 01/20/17 23.0 6.40 7.00
NRG 170120P00025000 P 01/20/17 25.0 7.60 8.70
NRG 170120P00028000 P 01/20/17 28.0 9.70 11.10
NRG 170120P00030000 P 01/20/17 30.0 11.60 13.50
NRG 170120P00032000 P 01/20/17 32.0 13.40 15.30
NRG 170120P00035000 P 01/20/17 35.0 16.20 18.10
NRG 170120P00037000 P 01/20/17 37.0 18.10 20.00
NRG 170120P00040000 P 01/20/17 40.0 20.90 23.60
NRG 170120P00042000 P 01/20/17 42.0 22.80 24.90
NRG 170120P00045000 P 01/20/17 45.0 25.70 28.40

OPRA data is delayed 15 minutes.