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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 150821C00015000 C 08/21/15 15.0 7.30 8.10
NRG 150821C00016000 C 08/21/15 16.0 6.40 7.10
NRG 150821C00017000 C 08/21/15 17.0 5.40 6.10
NRG 150821C00018000 C 08/21/15 18.0 4.40 5.10
NRG 150821C00019000 C 08/21/15 19.0 3.40 4.10
NRG 150821C00020000 C 08/21/15 20.0 2.55 3.10
NRG 150821C00021000 C 08/21/15 21.0 1.70 2.10
NRG 150821C00022000 C 08/21/15 22.0 1.05 1.20
NRG 150821C00023000 C 08/21/15 23.0 0.55 0.65
NRG 150821C00024000 C 08/21/15 24.0 0.25 0.35
NRG 150821C00025000 C 08/21/15 25.0 0.10 0.20
NRG 150821C00026000 C 08/21/15 26.0 0.00 0.20
NRG 150821C00027000 C 08/21/15 27.0 0.00 0.15
NRG 150821C00028000 C 08/21/15 28.0 0.00 0.10
NRG 150821C00029000 C 08/21/15 29.0 0.00 0.10
NRG 150821C00030000 C 08/21/15 30.0 0.00 0.10
NRG 150821C00031000 C 08/21/15 31.0 0.00 0.10
NRG 150821C00032000 C 08/21/15 32.0 0.00 0.10
NRG 150821C00033000 C 08/21/15 33.0 0.00 0.05
NRG 150821C00034000 C 08/21/15 34.0 0.00 0.05
NRG 150821P00015000 P 08/21/15 15.0 0.00 0.05
NRG 150821P00016000 P 08/21/15 16.0 0.00 0.10
NRG 150821P00017000 P 08/21/15 17.0 0.00 0.10
NRG 150821P00018000 P 08/21/15 18.0 0.00 0.15
NRG 150821P00019000 P 08/21/15 19.0 0.00 0.15
NRG 150821P00020000 P 08/21/15 20.0 0.10 0.20
NRG 150821P00021000 P 08/21/15 21.0 0.20 0.35
NRG 150821P00022000 P 08/21/15 22.0 0.55 0.70
NRG 150821P00023000 P 08/21/15 23.0 0.80 1.20
NRG 150821P00024000 P 08/21/15 24.0 1.30 1.95
NRG 150821P00025000 P 08/21/15 25.0 2.05 2.80
NRG 150821P00026000 P 08/21/15 26.0 2.95 3.70
NRG 150821P00027000 P 08/21/15 27.0 3.80 4.70
NRG 150821P00028000 P 08/21/15 28.0 4.80 5.70
NRG 150821P00029000 P 08/21/15 29.0 5.80 6.70
NRG 150821P00030000 P 08/21/15 30.0 6.80 7.80
NRG 150821P00031000 P 08/21/15 31.0 7.80 8.80
NRG 150821P00032000 P 08/21/15 32.0 8.80 9.80
NRG 150821P00033000 P 08/21/15 33.0 9.70 10.80
NRG 150821P00034000 P 08/21/15 34.0 10.60 12.10
NRG 150918C00015000 C 09/18/15 15.0 7.40 8.20
NRG 150918C00016000 C 09/18/15 16.0 6.40 7.30
NRG 150918C00017000 C 09/18/15 17.0 5.40 6.30
NRG 150918C00018000 C 09/18/15 18.0 4.50 5.30
NRG 150918C00019000 C 09/18/15 19.0 3.60 4.40
NRG 150918C00020000 C 09/18/15 20.0 2.75 3.50
NRG 150918C00021000 C 09/18/15 21.0 1.95 2.65
NRG 150918C00022000 C 09/18/15 22.0 1.30 1.50
NRG 150918C00023000 C 09/18/15 23.0 0.80 1.00
NRG 150918C00024000 C 09/18/15 24.0 0.50 0.65
NRG 150918C00025000 C 09/18/15 25.0 0.30 0.45
NRG 150918C00026000 C 09/18/15 26.0 0.15 0.30
NRG 150918C00027000 C 09/18/15 27.0 0.05 0.20
NRG 150918C00028000 C 09/18/15 28.0 0.00 0.15
NRG 150918C00029000 C 09/18/15 29.0 0.00 0.10
NRG 150918C00030000 C 09/18/15 30.0 0.00 0.10
NRG 150918C00031000 C 09/18/15 31.0 0.00 0.10
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 0.10
NRG 150918C00035000 C 09/18/15 35.0 0.00 0.10
NRG 150918C00036000 C 09/18/15 36.0 0.00 0.10
NRG 150918C00037000 C 09/18/15 37.0 0.00 0.10
NRG 150918P00015000 P 09/18/15 15.0 0.00 0.10
NRG 150918P00016000 P 09/18/15 16.0 0.00 0.15
NRG 150918P00017000 P 09/18/15 17.0 0.00 0.15
NRG 150918P00018000 P 09/18/15 18.0 0.05 0.20
NRG 150918P00019000 P 09/18/15 19.0 0.15 0.30
NRG 150918P00020000 P 09/18/15 20.0 0.25 0.40
NRG 150918P00021000 P 09/18/15 21.0 0.50 0.60
NRG 150918P00022000 P 09/18/15 22.0 0.70 0.95
NRG 150918P00023000 P 09/18/15 23.0 1.10 1.50
NRG 150918P00024000 P 09/18/15 24.0 1.55 2.15
NRG 150918P00025000 P 09/18/15 25.0 2.65 2.95
NRG 150918P00026000 P 09/18/15 26.0 3.00 3.80
NRG 150918P00027000 P 09/18/15 27.0 3.90 4.80
NRG 150918P00028000 P 09/18/15 28.0 4.90 5.70
NRG 150918P00029000 P 09/18/15 29.0 5.80 6.70
NRG 150918P00030000 P 09/18/15 30.0 6.80 7.70
NRG 150918P00031000 P 09/18/15 31.0 7.80 8.80
NRG 150918P00032000 P 09/18/15 32.0 8.80 9.80
NRG 150918P00033000 P 09/18/15 33.0 9.60 11.00
NRG 150918P00034000 P 09/18/15 34.0 9.30 12.70
NRG 150918P00035000 P 09/18/15 35.0 10.30 13.70
NRG 150918P00036000 P 09/18/15 36.0 11.30 14.70
NRG 150918P00037000 P 09/18/15 37.0 13.60 15.10
NRG 151218C00015000 C 12/18/15 15.0 7.50 8.40
NRG 151218C00016000 C 12/18/15 16.0 6.60 7.40
NRG 151218C00017000 C 12/18/15 17.0 5.70 6.50
NRG 151218C00018000 C 12/18/15 18.0 4.80 5.60
NRG 151218C00019000 C 12/18/15 19.0 4.00 4.80
NRG 151218C00020000 C 12/18/15 20.0 3.20 4.00
NRG 151218C00021000 C 12/18/15 21.0 2.55 3.20
NRG 151218C00022000 C 12/18/15 22.0 2.00 2.30
NRG 151218C00023000 C 12/18/15 23.0 1.50 1.80
NRG 151218C00024000 C 12/18/15 24.0 1.05 1.40
NRG 151218C00025000 C 12/18/15 25.0 0.75 1.10
NRG 151218C00026000 C 12/18/15 26.0 0.50 0.85
NRG 151218C00027000 C 12/18/15 27.0 0.35 0.60
NRG 151218C00028000 C 12/18/15 28.0 0.20 0.35
NRG 151218C00029000 C 12/18/15 29.0 0.15 0.35
NRG 151218C00030000 C 12/18/15 30.0 0.05 0.25
NRG 151218C00031000 C 12/18/15 31.0 0.05 0.15
NRG 151218C00032000 C 12/18/15 32.0 0.00 0.20
NRG 151218C00033000 C 12/18/15 33.0 0.00 0.15
NRG 151218C00034000 C 12/18/15 34.0 0.00 0.15
NRG 151218C00035000 C 12/18/15 35.0 0.00 0.15
NRG 151218C00036000 C 12/18/15 36.0 0.00 0.15
NRG 151218C00037000 C 12/18/15 37.0 0.00 0.15
NRG 151218C00038000 C 12/18/15 38.0 0.00 0.10
NRG 151218C00039000 C 12/18/15 39.0 0.00 0.10
NRG 151218P00015000 P 12/18/15 15.0 0.10 0.30
NRG 151218P00016000 P 12/18/15 16.0 0.15 0.35
NRG 151218P00017000 P 12/18/15 17.0 0.25 0.45
NRG 151218P00018000 P 12/18/15 18.0 0.35 0.60
NRG 151218P00019000 P 12/18/15 19.0 0.50 0.75
NRG 151218P00020000 P 12/18/15 20.0 0.75 1.00
NRG 151218P00021000 P 12/18/15 21.0 0.95 1.35
NRG 151218P00022000 P 12/18/15 22.0 1.30 1.70
NRG 151218P00023000 P 12/18/15 23.0 1.75 2.25
NRG 151218P00024000 P 12/18/15 24.0 2.30 2.85
NRG 151218P00025000 P 12/18/15 25.0 2.95 3.60
NRG 151218P00026000 P 12/18/15 26.0 3.60 4.40
NRG 151218P00027000 P 12/18/15 27.0 4.40 5.20
NRG 151218P00028000 P 12/18/15 28.0 5.10 6.10
NRG 151218P00029000 P 12/18/15 29.0 6.10 7.00
NRG 151218P00030000 P 12/18/15 30.0 7.00 8.00
NRG 151218P00031000 P 12/18/15 31.0 8.00 8.90
NRG 151218P00032000 P 12/18/15 32.0 9.00 9.90
NRG 151218P00033000 P 12/18/15 33.0 9.70 10.80
NRG 151218P00034000 P 12/18/15 34.0 10.70 11.80
NRG 151218P00035000 P 12/18/15 35.0 11.80 12.80
NRG 151218P00036000 P 12/18/15 36.0 12.70 13.80
NRG 151218P00037000 P 12/18/15 37.0 13.80 15.20
NRG 151218P00038000 P 12/18/15 38.0 13.60 16.20
NRG 151218P00039000 P 12/18/15 39.0 15.80 17.20
NRG 160115C00015000 C 01/15/16 15.0 7.50 8.50
NRG 160115C00016000 C 01/15/16 16.0 6.50 7.60
NRG 160115C00017000 C 01/15/16 17.0 5.60 6.70
NRG 160115C00018000 C 01/15/16 18.0 4.90 5.90
NRG 160115C00019000 C 01/15/16 19.0 4.10 4.90
NRG 160115C00020000 C 01/15/16 20.0 3.30 4.40
NRG 160115C00021000 C 01/15/16 21.0 2.60 3.10
NRG 160115C00022000 C 01/15/16 22.0 2.10 2.50
NRG 160115C00023000 C 01/15/16 23.0 1.65 2.00
NRG 160115C00024000 C 01/15/16 24.0 1.20 1.65
NRG 160115C00025000 C 01/15/16 25.0 0.95 1.10
NRG 160115C00026000 C 01/15/16 26.0 0.65 1.00
NRG 160115C00027000 C 01/15/16 27.0 0.45 0.75
NRG 160115C00028000 C 01/15/16 28.0 0.30 0.65
NRG 160115C00029000 C 01/15/16 29.0 0.20 0.45
NRG 160115C00030000 C 01/15/16 30.0 0.15 0.35
NRG 160115C00031000 C 01/15/16 31.0 0.05 0.30
NRG 160115C00032000 C 01/15/16 32.0 0.05 0.25
NRG 160115C00033000 C 01/15/16 33.0 0.00 0.20
NRG 160115C00034000 C 01/15/16 34.0 0.00 0.20
NRG 160115C00035000 C 01/15/16 35.0 0.00 0.15
NRG 160115C00036000 C 01/15/16 36.0 0.00 0.15
NRG 160115C00037000 C 01/15/16 37.0 0.00 0.15
NRG 160115C00038000 C 01/15/16 38.0 0.00 0.15
NRG 160115C00039000 C 01/15/16 39.0 0.00 0.15
NRG 160115C00040000 C 01/15/16 40.0 0.00 0.10
NRG 160115C00045000 C 01/15/16 45.0 0.00 0.10
NRG 160115C00050000 C 01/15/16 50.0 0.00 0.10
NRG 160115P00015000 P 01/15/16 15.0 0.15 0.35
NRG 160115P00016000 P 01/15/16 16.0 0.20 0.45
NRG 160115P00017000 P 01/15/16 17.0 0.30 0.55
NRG 160115P00018000 P 01/15/16 18.0 0.45 0.70
NRG 160115P00019000 P 01/15/16 19.0 0.60 0.90
NRG 160115P00020000 P 01/15/16 20.0 0.85 1.15
NRG 160115P00021000 P 01/15/16 21.0 1.10 1.50
NRG 160115P00022000 P 01/15/16 22.0 1.45 1.90
NRG 160115P00023000 P 01/15/16 23.0 1.90 2.40
NRG 160115P00024000 P 01/15/16 24.0 2.50 2.95
NRG 160115P00025000 P 01/15/16 25.0 3.10 3.70
NRG 160115P00026000 P 01/15/16 26.0 3.70 4.50
NRG 160115P00027000 P 01/15/16 27.0 4.40 5.30
NRG 160115P00028000 P 01/15/16 28.0 5.10 6.10
NRG 160115P00029000 P 01/15/16 29.0 6.10 7.10
NRG 160115P00030000 P 01/15/16 30.0 7.10 8.10
NRG 160115P00031000 P 01/15/16 31.0 7.90 9.00
NRG 160115P00032000 P 01/15/16 32.0 8.80 10.00
NRG 160115P00033000 P 01/15/16 33.0 8.50 12.50
NRG 160115P00034000 P 01/15/16 34.0 10.80 11.80
NRG 160115P00035000 P 01/15/16 35.0 11.80 12.80
NRG 160115P00036000 P 01/15/16 36.0 11.50 15.20
NRG 160115P00037000 P 01/15/16 37.0 13.80 15.20
NRG 160115P00038000 P 01/15/16 38.0 13.40 16.80
NRG 160115P00039000 P 01/15/16 39.0 14.40 17.80
NRG 160115P00040000 P 01/15/16 40.0 15.40 19.40
NRG 160115P00045000 P 01/15/16 45.0 21.50 22.80
NRG 160115P00050000 P 01/15/16 50.0 26.50 28.30
NRG 160318C00013000 C 03/18/16 13.0 9.40 10.50
NRG 160318C00014000 C 03/18/16 14.0 8.50 9.70
NRG 160318C00015000 C 03/18/16 15.0 7.60 8.70
NRG 160318C00016000 C 03/18/16 16.0 6.60 7.80
NRG 160318C00017000 C 03/18/16 17.0 5.90 6.90
NRG 160318C00018000 C 03/18/16 18.0 5.00 6.10
NRG 160318C00019000 C 03/18/16 19.0 4.30 5.40
NRG 160318C00020000 C 03/18/16 20.0 3.60 4.60
NRG 160318C00021000 C 03/18/16 21.0 2.90 3.40
NRG 160318C00022000 C 03/18/16 22.0 2.30 2.80
NRG 160318C00023000 C 03/18/16 23.0 1.95 2.25
NRG 160318C00024000 C 03/18/16 24.0 1.45 1.95
NRG 160318C00025000 C 03/18/16 25.0 1.20 1.60
NRG 160318C00026000 C 03/18/16 26.0 0.90 1.35
NRG 160318C00027000 C 03/18/16 27.0 0.65 1.10
NRG 160318C00028000 C 03/18/16 28.0 0.50 0.90
NRG 160318C00029000 C 03/18/16 29.0 0.35 0.70
NRG 160318C00030000 C 03/18/16 30.0 0.25 0.55
NRG 160318C00031000 C 03/18/16 31.0 0.15 0.45
NRG 160318C00032000 C 03/18/16 32.0 0.10 0.40
NRG 160318C00033000 C 03/18/16 33.0 0.05 0.30
NRG 160318P00013000 P 03/18/16 13.0 0.15 0.35
NRG 160318P00014000 P 03/18/16 14.0 0.20 0.45
NRG 160318P00015000 P 03/18/16 15.0 0.25 0.50
NRG 160318P00016000 P 03/18/16 16.0 0.35 0.65
NRG 160318P00017000 P 03/18/16 17.0 0.50 0.80
NRG 160318P00018000 P 03/18/16 18.0 0.65 1.00
NRG 160318P00019000 P 03/18/16 19.0 0.85 1.25
NRG 160318P00020000 P 03/18/16 20.0 1.10 1.55
NRG 160318P00021000 P 03/18/16 21.0 1.40 1.90
NRG 160318P00022000 P 03/18/16 22.0 1.75 2.30
NRG 160318P00023000 P 03/18/16 23.0 2.25 2.85
NRG 160318P00024000 P 03/18/16 24.0 2.80 3.40
NRG 160318P00025000 P 03/18/16 25.0 3.50 4.00
NRG 160318P00026000 P 03/18/16 26.0 4.10 4.90
NRG 160318P00027000 P 03/18/16 27.0 4.50 5.60
NRG 160318P00028000 P 03/18/16 28.0 5.30 6.50
NRG 160318P00029000 P 03/18/16 29.0 6.10 7.40
NRG 160318P00030000 P 03/18/16 30.0 7.00 8.30
NRG 160318P00031000 P 03/18/16 31.0 8.00 9.20
NRG 160318P00032000 P 03/18/16 32.0 8.90 10.20
NRG 160318P00033000 P 03/18/16 33.0 9.90 11.40
NRG 170120C00013000 C 01/20/17 13.0 9.60 10.60
NRG 170120C00015000 C 01/20/17 15.0 7.90 8.90
NRG 170120C00018000 C 01/20/17 18.0 5.70 6.70
NRG 170120C00020000 C 01/20/17 20.0 4.50 5.40
NRG 170120C00023000 C 01/20/17 23.0 3.00 3.80
NRG 170120C00025000 C 01/20/17 25.0 2.20 3.00
NRG 170120C00028000 C 01/20/17 28.0 1.40 1.80
NRG 170120C00030000 C 01/20/17 30.0 1.15 1.60
NRG 170120C00032000 C 01/20/17 32.0 0.70 1.25
NRG 170120C00035000 C 01/20/17 35.0 0.40 0.75
NRG 170120C00037000 C 01/20/17 37.0 0.25 0.75
NRG 170120C00040000 C 01/20/17 40.0 0.15 0.55
NRG 170120C00042000 C 01/20/17 42.0 0.10 0.45
NRG 170120C00045000 C 01/20/17 45.0 0.00 0.40
NRG 170120P00013000 P 01/20/17 13.0 0.60 0.95
NRG 170120P00015000 P 01/20/17 15.0 0.95 1.30
NRG 170120P00018000 P 01/20/17 18.0 1.65 2.15
NRG 170120P00020000 P 01/20/17 20.0 2.35 2.95
NRG 170120P00023000 P 01/20/17 23.0 4.00 4.30
NRG 170120P00025000 P 01/20/17 25.0 4.90 5.80
NRG 170120P00028000 P 01/20/17 28.0 7.00 8.00
NRG 170120P00030000 P 01/20/17 30.0 8.50 9.60
NRG 170120P00032000 P 01/20/17 32.0 10.10 11.30
NRG 170120P00035000 P 01/20/17 35.0 12.80 14.00
NRG 170120P00037000 P 01/20/17 37.0 14.40 16.30
NRG 170120P00040000 P 01/20/17 40.0 17.20 19.10
NRG 170120P00042000 P 01/20/17 42.0 18.60 21.40
NRG 170120P00045000 P 01/20/17 45.0 20.90 24.70

OPRA data is delayed 15 minutes.