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 (2014-12-26)Premium Content

Nrg Energy Inc (NRG)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 150220C00019000 C 02/20/15 19.0 5.90 6.60
NRG 150220C00020000 C 02/20/15 20.0 4.80 5.60
NRG 150220C00021000 C 02/20/15 21.0 3.90 4.60
NRG 150220C00022000 C 02/20/15 22.0 2.85 3.60
NRG 150220C00023000 C 02/20/15 23.0 2.05 2.70
NRG 150220C00024000 C 02/20/15 24.0 1.55 1.85
NRG 150220C00025000 C 02/20/15 25.0 0.85 1.15
NRG 150220C00026000 C 02/20/15 26.0 0.45 0.65
NRG 150220C00027000 C 02/20/15 27.0 0.20 0.35
NRG 150220C00028000 C 02/20/15 28.0 0.05 0.25
NRG 150220C00029000 C 02/20/15 29.0 0.05 0.20
NRG 150220C00030000 C 02/20/15 30.0 0.00 0.15
NRG 150220C00031000 C 02/20/15 31.0 0.00 0.15
NRG 150220C00032000 C 02/20/15 32.0 0.00 0.20
NRG 150220C00033000 C 02/20/15 33.0 0.00 0.20
NRG 150220C00034000 C 02/20/15 34.0 0.00 0.20
NRG 150220C00035000 C 02/20/15 35.0 0.00 0.15
NRG 150220C00036000 C 02/20/15 36.0 0.00 0.05
NRG 150220P00019000 P 02/20/15 19.0 0.00 0.15
NRG 150220P00020000 P 02/20/15 20.0 0.00 0.20
NRG 150220P00021000 P 02/20/15 21.0 0.05 0.25
NRG 150220P00022000 P 02/20/15 22.0 0.10 0.25
NRG 150220P00023000 P 02/20/15 23.0 0.20 0.30
NRG 150220P00024000 P 02/20/15 24.0 0.40 0.60
NRG 150220P00025000 P 02/20/15 25.0 0.70 0.85
NRG 150220P00026000 P 02/20/15 26.0 1.20 1.60
NRG 150220P00027000 P 02/20/15 27.0 1.95 2.55
NRG 150220P00028000 P 02/20/15 28.0 2.75 3.50
NRG 150220P00029000 P 02/20/15 29.0 3.60 4.50
NRG 150220P00030000 P 02/20/15 30.0 4.60 5.40
NRG 150220P00031000 P 02/20/15 31.0 5.60 6.40
NRG 150220P00032000 P 02/20/15 32.0 6.60 7.40
NRG 150220P00033000 P 02/20/15 33.0 7.60 8.40
NRG 150220P00034000 P 02/20/15 34.0 8.60 9.40
NRG 150220P00035000 P 02/20/15 35.0 9.60 10.40
NRG 150220P00036000 P 02/20/15 36.0 10.60 11.30
NRG 150320C00015000 C 03/20/15 15.0 9.90 10.60
NRG 150320C00016000 C 03/20/15 16.0 8.90 9.60
NRG 150320C00017000 C 03/20/15 17.0 7.80 8.60
NRG 150320C00018000 C 03/20/15 18.0 6.80 7.60
NRG 150320C00019000 C 03/20/15 19.0 5.80 6.60
NRG 150320C00020000 C 03/20/15 20.0 4.90 5.60
NRG 150320C00021000 C 03/20/15 21.0 4.00 4.70
NRG 150320C00022000 C 03/20/15 22.0 3.10 3.80
NRG 150320C00023000 C 03/20/15 23.0 2.40 3.00
NRG 150320C00024000 C 03/20/15 24.0 1.70 2.25
NRG 150320C00025000 C 03/20/15 25.0 1.40 1.60
NRG 150320C00026000 C 03/20/15 26.0 0.95 1.10
NRG 150320C00027000 C 03/20/15 27.0 0.60 0.75
NRG 150320C00028000 C 03/20/15 28.0 0.30 0.50
NRG 150320C00029000 C 03/20/15 29.0 0.15 0.35
NRG 150320C00030000 C 03/20/15 30.0 0.10 0.25
NRG 150320C00031000 C 03/20/15 31.0 0.05 0.25
NRG 150320C00032000 C 03/20/15 32.0 0.00 0.20
NRG 150320C00033000 C 03/20/15 33.0 0.00 0.15
NRG 150320C00034000 C 03/20/15 34.0 0.00 0.15
NRG 150320C00035000 C 03/20/15 35.0 0.00 0.15
NRG 150320C00036000 C 03/20/15 36.0 0.00 0.15
NRG 150320C00037000 C 03/20/15 37.0 0.00 0.15
NRG 150320C00038000 C 03/20/15 38.0 0.00 0.15
NRG 150320C00039000 C 03/20/15 39.0 0.00 0.15
NRG 150320C00040000 C 03/20/15 40.0 0.00 0.15
NRG 150320C00041000 C 03/20/15 41.0 0.00 0.15
NRG 150320C00042000 C 03/20/15 42.0 0.00 0.15
NRG 150320C00043000 C 03/20/15 43.0 0.00 0.15
NRG 150320C00044000 C 03/20/15 44.0 0.00 0.15
NRG 150320C00045000 C 03/20/15 45.0 0.00 0.15
NRG 150320C00046000 C 03/20/15 46.0 0.00 0.15
NRG 150320P00015000 P 03/20/15 15.0 0.00 0.10
NRG 150320P00016000 P 03/20/15 16.0 0.00 0.20
NRG 150320P00017000 P 03/20/15 17.0 0.00 0.20
NRG 150320P00018000 P 03/20/15 18.0 0.05 0.25
NRG 150320P00019000 P 03/20/15 19.0 0.05 0.30
NRG 150320P00020000 P 03/20/15 20.0 0.20 0.35
NRG 150320P00021000 P 03/20/15 21.0 0.25 0.40
NRG 150320P00022000 P 03/20/15 22.0 0.35 0.60
NRG 150320P00023000 P 03/20/15 23.0 0.55 0.75
NRG 150320P00024000 P 03/20/15 24.0 0.85 1.00
NRG 150320P00025000 P 03/20/15 25.0 1.20 1.40
NRG 150320P00026000 P 03/20/15 26.0 1.70 1.95
NRG 150320P00027000 P 03/20/15 27.0 2.30 2.80
NRG 150320P00028000 P 03/20/15 28.0 3.00 3.70
NRG 150320P00029000 P 03/20/15 29.0 3.90 4.60
NRG 150320P00030000 P 03/20/15 30.0 4.80 5.20
NRG 150320P00031000 P 03/20/15 31.0 5.70 6.20
NRG 150320P00032000 P 03/20/15 32.0 6.70 7.20
NRG 150320P00033000 P 03/20/15 33.0 7.60 8.20
NRG 150320P00034000 P 03/20/15 34.0 8.60 9.20
NRG 150320P00035000 P 03/20/15 35.0 9.60 10.20
NRG 150320P00036000 P 03/20/15 36.0 10.60 11.20
NRG 150320P00037000 P 03/20/15 37.0 11.60 12.20
NRG 150320P00038000 P 03/20/15 38.0 12.60 13.20
NRG 150320P00039000 P 03/20/15 39.0 13.50 14.20
NRG 150320P00040000 P 03/20/15 40.0 14.50 15.20
NRG 150320P00041000 P 03/20/15 41.0 15.50 16.40
NRG 150320P00042000 P 03/20/15 42.0 16.50 17.40
NRG 150320P00043000 P 03/20/15 43.0 17.50 18.40
NRG 150320P00044000 P 03/20/15 44.0 18.50 19.30
NRG 150320P00045000 P 03/20/15 45.0 19.50 20.30
NRG 150320P00046000 P 03/20/15 46.0 20.20 21.30
NRG 150619C00015000 C 06/19/15 15.0 9.80 10.60
NRG 150619C00016000 C 06/19/15 16.0 8.80 9.60
NRG 150619C00017000 C 06/19/15 17.0 7.90 8.70
NRG 150619C00018000 C 06/19/15 18.0 7.00 7.70
NRG 150619C00019000 C 06/19/15 19.0 6.10 6.80
NRG 150619C00020000 C 06/19/15 20.0 5.20 5.90
NRG 150619C00021000 C 06/19/15 21.0 4.40 5.10
NRG 150619C00022000 C 06/19/15 22.0 3.60 4.30
NRG 150619C00023000 C 06/19/15 23.0 3.00 3.60
NRG 150619C00024000 C 06/19/15 24.0 2.40 2.95
NRG 150619C00025000 C 06/19/15 25.0 1.95 2.30
NRG 150619C00026000 C 06/19/15 26.0 1.50 1.85
NRG 150619C00027000 C 06/19/15 27.0 1.15 1.45
NRG 150619C00028000 C 06/19/15 28.0 0.85 1.15
NRG 150619C00029000 C 06/19/15 29.0 0.60 0.85
NRG 150619C00030000 C 06/19/15 30.0 0.45 0.70
NRG 150619C00031000 C 06/19/15 31.0 0.30 0.55
NRG 150619C00032000 C 06/19/15 32.0 0.25 0.50
NRG 150619C00033000 C 06/19/15 33.0 0.15 0.40
NRG 150619C00034000 C 06/19/15 34.0 0.15 0.35
NRG 150619C00035000 C 06/19/15 35.0 0.10 0.30
NRG 150619C00036000 C 06/19/15 36.0 0.05 0.30
NRG 150619C00037000 C 06/19/15 37.0 0.05 0.25
NRG 150619C00038000 C 06/19/15 38.0 0.00 0.25
NRG 150619C00039000 C 06/19/15 39.0 0.00 0.25
NRG 150619C00040000 C 06/19/15 40.0 0.00 0.20
NRG 150619C00041000 C 06/19/15 41.0 0.00 0.20
NRG 150619C00042000 C 06/19/15 42.0 0.00 0.20
NRG 150619C00043000 C 06/19/15 43.0 0.00 0.20
NRG 150619C00044000 C 06/19/15 44.0 0.00 0.20
NRG 150619C00045000 C 06/19/15 45.0 0.00 0.20
NRG 150619P00015000 P 06/19/15 15.0 0.10 0.35
NRG 150619P00016000 P 06/19/15 16.0 0.15 0.40
NRG 150619P00017000 P 06/19/15 17.0 0.25 0.45
NRG 150619P00018000 P 06/19/15 18.0 0.30 0.55
NRG 150619P00019000 P 06/19/15 19.0 0.40 0.60
NRG 150619P00020000 P 06/19/15 20.0 0.55 0.80
NRG 150619P00021000 P 06/19/15 21.0 0.75 1.00
NRG 150619P00022000 P 06/19/15 22.0 0.95 1.25
NRG 150619P00023000 P 06/19/15 23.0 1.25 1.55
NRG 150619P00024000 P 06/19/15 24.0 1.60 1.80
NRG 150619P00025000 P 06/19/15 25.0 2.05 2.35
NRG 150619P00026000 P 06/19/15 26.0 2.55 2.75
NRG 150619P00027000 P 06/19/15 27.0 3.10 3.60
NRG 150619P00028000 P 06/19/15 28.0 3.80 4.40
NRG 150619P00029000 P 06/19/15 29.0 4.50 5.20
NRG 150619P00030000 P 06/19/15 30.0 5.40 6.10
NRG 150619P00031000 P 06/19/15 31.0 6.20 6.90
NRG 150619P00032000 P 06/19/15 32.0 7.10 8.10
NRG 150619P00033000 P 06/19/15 33.0 8.00 8.80
NRG 150619P00034000 P 06/19/15 34.0 8.90 9.80
NRG 150619P00035000 P 06/19/15 35.0 9.80 10.70
NRG 150619P00036000 P 06/19/15 36.0 10.80 11.70
NRG 150619P00037000 P 06/19/15 37.0 11.80 12.60
NRG 150619P00038000 P 06/19/15 38.0 12.80 13.60
NRG 150619P00039000 P 06/19/15 39.0 13.70 14.60
NRG 150619P00040000 P 06/19/15 40.0 14.70 15.80
NRG 150619P00041000 P 06/19/15 41.0 15.70 16.80
NRG 150619P00042000 P 06/19/15 42.0 16.50 17.80
NRG 150619P00043000 P 06/19/15 43.0 17.50 18.80
NRG 150619P00044000 P 06/19/15 44.0 18.70 19.80
NRG 150619P00045000 P 06/19/15 45.0 19.50 20.80
NRG 150918C00019000 C 09/18/15 19.0 6.20 7.10
NRG 150918C00020000 C 09/18/15 20.0 5.40 6.30
NRG 150918C00021000 C 09/18/15 21.0 4.90 5.50
NRG 150918C00022000 C 09/18/15 22.0 4.20 4.80
NRG 150918C00023000 C 09/18/15 23.0 3.60 4.10
NRG 150918C00024000 C 09/18/15 24.0 2.90 3.60
NRG 150918C00025000 C 09/18/15 25.0 2.40 2.95
NRG 150918C00026000 C 09/18/15 26.0 2.05 2.45
NRG 150918C00027000 C 09/18/15 27.0 1.75 2.05
NRG 150918C00028000 C 09/18/15 28.0 1.45 1.70
NRG 150918C00029000 C 09/18/15 29.0 1.20 1.45
NRG 150918C00030000 C 09/18/15 30.0 0.95 1.20
NRG 150918C00031000 C 09/18/15 31.0 0.75 1.00
NRG 150918C00032000 C 09/18/15 32.0 0.60 0.85
NRG 150918C00033000 C 09/18/15 33.0 0.50 0.75
NRG 150918C00034000 C 09/18/15 34.0 0.40 0.65
NRG 150918C00035000 C 09/18/15 35.0 0.35 0.60
NRG 150918P00019000 P 09/18/15 19.0 0.80 1.10
NRG 150918P00020000 P 09/18/15 20.0 1.05 1.30
NRG 150918P00021000 P 09/18/15 21.0 1.25 1.60
NRG 150918P00022000 P 09/18/15 22.0 1.55 1.90
NRG 150918P00023000 P 09/18/15 23.0 1.95 2.30
NRG 150918P00024000 P 09/18/15 24.0 2.35 2.75
NRG 150918P00025000 P 09/18/15 25.0 2.80 3.40
NRG 150918P00026000 P 09/18/15 26.0 3.30 3.90
NRG 150918P00027000 P 09/18/15 27.0 3.90 4.60
NRG 150918P00028000 P 09/18/15 28.0 4.60 5.20
NRG 150918P00029000 P 09/18/15 29.0 5.30 6.10
NRG 150918P00030000 P 09/18/15 30.0 6.00 6.90
NRG 150918P00031000 P 09/18/15 31.0 6.80 7.60
NRG 150918P00032000 P 09/18/15 32.0 7.60 8.60
NRG 150918P00033000 P 09/18/15 33.0 8.50 9.50
NRG 150918P00034000 P 09/18/15 34.0 9.40 10.40
NRG 150918P00035000 P 09/18/15 35.0 10.30 11.10
NRG 160115C00015000 C 01/15/16 15.0 10.00 10.80
NRG 160115C00018000 C 01/15/16 18.0 7.50 8.30
NRG 160115C00020000 C 01/15/16 20.0 5.50 7.10
NRG 160115C00023000 C 01/15/16 23.0 4.10 4.70
NRG 160115C00025000 C 01/15/16 25.0 2.70 4.10
NRG 160115C00027000 C 01/15/16 27.0 2.05 2.80
NRG 160115C00030000 C 01/15/16 30.0 1.25 1.90
NRG 160115C00032000 C 01/15/16 32.0 1.20 1.45
NRG 160115C00035000 C 01/15/16 35.0 0.70 1.25
NRG 160115C00037000 C 01/15/16 37.0 0.45 1.00
NRG 160115C00040000 C 01/15/16 40.0 0.25 0.95
NRG 160115C00045000 C 01/15/16 45.0 0.10 0.70
NRG 160115C00050000 C 01/15/16 50.0 0.00 0.40
NRG 160115P00015000 P 01/15/16 15.0 0.20 1.20
NRG 160115P00018000 P 01/15/16 18.0 1.05 1.75
NRG 160115P00020000 P 01/15/16 20.0 1.25 2.25
NRG 160115P00023000 P 01/15/16 23.0 2.60 2.90
NRG 160115P00025000 P 01/15/16 25.0 3.10 4.00
NRG 160115P00027000 P 01/15/16 27.0 4.40 5.80
NRG 160115P00030000 P 01/15/16 30.0 6.70 8.10
NRG 160115P00032000 P 01/15/16 32.0 7.80 9.70
NRG 160115P00035000 P 01/15/16 35.0 10.80 12.10
NRG 160115P00037000 P 01/15/16 37.0 12.50 14.10
NRG 160115P00040000 P 01/15/16 40.0 15.30 16.80
NRG 160115P00045000 P 01/15/16 45.0 19.40 21.60
NRG 160115P00050000 P 01/15/16 50.0 24.40 26.60
NRG 170120C00020000 C 01/20/17 20.0 6.30 8.30
NRG 170120C00023000 C 01/20/17 23.0 5.00 6.20
NRG 170120C00025000 C 01/20/17 25.0 4.10 5.60
NRG 170120C00028000 C 01/20/17 28.0 3.00 4.50
NRG 170120C00030000 C 01/20/17 30.0 2.30 3.90
NRG 170120C00032000 C 01/20/17 32.0 2.05 3.60
NRG 170120C00035000 C 01/20/17 35.0 1.50 2.50
NRG 170120C00037000 C 01/20/17 37.0 1.20 2.05
NRG 170120C00040000 C 01/20/17 40.0 0.85 1.70
NRG 170120C00042000 C 01/20/17 42.0 0.70 1.50
NRG 170120C00045000 C 01/20/17 45.0 0.55 1.45
NRG 170120P00020000 P 01/20/17 20.0 2.50 3.80
NRG 170120P00023000 P 01/20/17 23.0 3.80 5.00
NRG 170120P00025000 P 01/20/17 25.0 4.70 6.30
NRG 170120P00028000 P 01/20/17 28.0 6.30 8.30
NRG 170120P00030000 P 01/20/17 30.0 7.70 9.70
NRG 170120P00032000 P 01/20/17 32.0 9.20 11.20
NRG 170120P00035000 P 01/20/17 35.0 11.80 13.90
NRG 170120P00037000 P 01/20/17 37.0 12.70 15.60
NRG 170120P00040000 P 01/20/17 40.0 15.30 18.20
NRG 170120P00042000 P 01/20/17 42.0 17.10 20.10
NRG 170120P00045000 P 01/20/17 45.0 20.60 22.80

OPRA data is delayed 15 minutes.