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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 150320C00015000 C 03/20/15 15.0 9.60 10.30
NRG 150320C00016000 C 03/20/15 16.0 8.60 9.30
NRG 150320C00017000 C 03/20/15 17.0 7.50 8.30
NRG 150320C00018000 C 03/20/15 18.0 6.50 7.30
NRG 150320C00019000 C 03/20/15 19.0 5.50 6.30
NRG 150320C00020000 C 03/20/15 20.0 4.40 5.30
NRG 150320C00021000 C 03/20/15 21.0 3.40 4.30
NRG 150320C00022000 C 03/20/15 22.0 2.55 3.30
NRG 150320C00023000 C 03/20/15 23.0 1.55 2.35
NRG 150320C00024000 C 03/20/15 24.0 1.10 1.45
NRG 150320C00025000 C 03/20/15 25.0 0.55 0.65
NRG 150320C00026000 C 03/20/15 26.0 0.25 0.30
NRG 150320C00027000 C 03/20/15 27.0 0.00 0.15
NRG 150320C00028000 C 03/20/15 28.0 0.00 0.10
NRG 150320C00029000 C 03/20/15 29.0 0.00 0.05
NRG 150320C00030000 C 03/20/15 30.0 0.00 0.05
NRG 150320C00031000 C 03/20/15 31.0 0.00 0.05
NRG 150320C00032000 C 03/20/15 32.0 0.00 0.05
NRG 150320C00033000 C 03/20/15 33.0 0.00 0.05
NRG 150320C00034000 C 03/20/15 34.0 0.00 0.05
NRG 150320C00035000 C 03/20/15 35.0 0.00 0.05
NRG 150320C00036000 C 03/20/15 36.0 0.00 0.05
NRG 150320C00037000 C 03/20/15 37.0 0.00 0.05
NRG 150320C00038000 C 03/20/15 38.0 0.00 0.05
NRG 150320C00039000 C 03/20/15 39.0 0.00 0.05
NRG 150320C00040000 C 03/20/15 40.0 0.00 0.05
NRG 150320C00041000 C 03/20/15 41.0 0.00 0.05
NRG 150320C00042000 C 03/20/15 42.0 0.00 0.05
NRG 150320C00043000 C 03/20/15 43.0 0.00 0.05
NRG 150320C00044000 C 03/20/15 44.0 0.00 0.05
NRG 150320C00045000 C 03/20/15 45.0 0.00 0.05
NRG 150320C00046000 C 03/20/15 46.0 0.00 0.05
NRG 150320P00015000 P 03/20/15 15.0 0.00 0.05
NRG 150320P00016000 P 03/20/15 16.0 0.00 0.05
NRG 150320P00017000 P 03/20/15 17.0 0.00 0.05
NRG 150320P00018000 P 03/20/15 18.0 0.00 0.05
NRG 150320P00019000 P 03/20/15 19.0 0.00 0.10
NRG 150320P00020000 P 03/20/15 20.0 0.00 0.05
NRG 150320P00021000 P 03/20/15 21.0 0.00 0.05
NRG 150320P00022000 P 03/20/15 22.0 0.05 0.20
NRG 150320P00023000 P 03/20/15 23.0 0.05 0.20
NRG 150320P00024000 P 03/20/15 24.0 0.20 0.30
NRG 150320P00025000 P 03/20/15 25.0 0.50 0.65
NRG 150320P00026000 P 03/20/15 26.0 1.10 1.25
NRG 150320P00027000 P 03/20/15 27.0 1.85 2.25
NRG 150320P00028000 P 03/20/15 28.0 2.80 3.30
NRG 150320P00029000 P 03/20/15 29.0 3.70 4.50
NRG 150320P00030000 P 03/20/15 30.0 4.70 5.40
NRG 150320P00031000 P 03/20/15 31.0 5.70 6.40
NRG 150320P00032000 P 03/20/15 32.0 6.70 7.40
NRG 150320P00033000 P 03/20/15 33.0 7.70 8.30
NRG 150320P00034000 P 03/20/15 34.0 8.70 9.30
NRG 150320P00035000 P 03/20/15 35.0 9.70 10.30
NRG 150320P00036000 P 03/20/15 36.0 10.70 11.30
NRG 150320P00037000 P 03/20/15 37.0 11.70 12.30
NRG 150320P00038000 P 03/20/15 38.0 12.70 13.30
NRG 150320P00039000 P 03/20/15 39.0 13.60 14.30
NRG 150320P00040000 P 03/20/15 40.0 14.60 15.30
NRG 150320P00041000 P 03/20/15 41.0 15.60 16.30
NRG 150320P00042000 P 03/20/15 42.0 16.60 17.30
NRG 150320P00043000 P 03/20/15 43.0 17.60 18.30
NRG 150320P00044000 P 03/20/15 44.0 18.50 19.30
NRG 150320P00045000 P 03/20/15 45.0 19.60 20.30
NRG 150320P00046000 P 03/20/15 46.0 20.70 21.30
NRG 150417C00017000 C 04/17/15 17.0 7.30 8.30
NRG 150417C00018000 C 04/17/15 18.0 6.30 7.30
NRG 150417C00019000 C 04/17/15 19.0 5.30 6.30
NRG 150417C00020000 C 04/17/15 20.0 4.40 5.30
NRG 150417C00021000 C 04/17/15 21.0 3.50 4.40
NRG 150417C00022000 C 04/17/15 22.0 3.20 3.50
NRG 150417C00023000 C 04/17/15 23.0 1.90 2.60
NRG 150417C00024000 C 04/17/15 24.0 1.50 1.80
NRG 150417C00025000 C 04/17/15 25.0 0.90 1.15
NRG 150417C00026000 C 04/17/15 26.0 0.55 0.70
NRG 150417C00027000 C 04/17/15 27.0 0.25 0.40
NRG 150417C00028000 C 04/17/15 28.0 0.15 0.20
NRG 150417C00029000 C 04/17/15 29.0 0.00 0.15
NRG 150417C00030000 C 04/17/15 30.0 0.00 0.15
NRG 150417C00031000 C 04/17/15 31.0 0.00 0.10
NRG 150417C00032000 C 04/17/15 32.0 0.00 0.10
NRG 150417C00033000 C 04/17/15 33.0 0.00 0.10
NRG 150417C00034000 C 04/17/15 34.0 0.00 0.10
NRG 150417P00017000 P 04/17/15 17.0 0.00 0.15
NRG 150417P00018000 P 04/17/15 18.0 0.00 0.15
NRG 150417P00019000 P 04/17/15 19.0 0.00 0.15
NRG 150417P00020000 P 04/17/15 20.0 0.05 0.20
NRG 150417P00021000 P 04/17/15 21.0 0.10 0.25
NRG 150417P00022000 P 04/17/15 22.0 0.20 0.30
NRG 150417P00023000 P 04/17/15 23.0 0.30 0.50
NRG 150417P00024000 P 04/17/15 24.0 0.55 0.65
NRG 150417P00025000 P 04/17/15 25.0 0.90 1.05
NRG 150417P00026000 P 04/17/15 26.0 1.40 1.65
NRG 150417P00027000 P 04/17/15 27.0 2.10 2.60
NRG 150417P00028000 P 04/17/15 28.0 2.95 3.80
NRG 150417P00029000 P 04/17/15 29.0 3.80 4.70
NRG 150417P00030000 P 04/17/15 30.0 4.80 5.60
NRG 150417P00031000 P 04/17/15 31.0 5.70 6.60
NRG 150417P00032000 P 04/17/15 32.0 6.80 7.50
NRG 150417P00033000 P 04/17/15 33.0 7.80 8.50
NRG 150417P00034000 P 04/17/15 34.0 8.70 9.50
NRG 150619C00015000 C 06/19/15 15.0 9.40 10.30
NRG 150619C00016000 C 06/19/15 16.0 8.40 9.30
NRG 150619C00017000 C 06/19/15 17.0 7.40 8.40
NRG 150619C00018000 C 06/19/15 18.0 6.40 7.40
NRG 150619C00019000 C 06/19/15 19.0 5.60 6.50
NRG 150619C00020000 C 06/19/15 20.0 4.70 5.60
NRG 150619C00021000 C 06/19/15 21.0 3.90 4.70
NRG 150619C00022000 C 06/19/15 22.0 3.10 3.90
NRG 150619C00023000 C 06/19/15 23.0 2.75 3.10
NRG 150619C00024000 C 06/19/15 24.0 2.15 2.35
NRG 150619C00025000 C 06/19/15 25.0 1.60 1.80
NRG 150619C00026000 C 06/19/15 26.0 1.20 1.35
NRG 150619C00027000 C 06/19/15 27.0 0.75 1.00
NRG 150619C00028000 C 06/19/15 28.0 0.60 0.70
NRG 150619C00029000 C 06/19/15 29.0 0.40 0.50
NRG 150619C00030000 C 06/19/15 30.0 0.25 0.40
NRG 150619C00031000 C 06/19/15 31.0 0.10 0.30
NRG 150619C00032000 C 06/19/15 32.0 0.05 0.25
NRG 150619C00033000 C 06/19/15 33.0 0.00 0.20
NRG 150619C00034000 C 06/19/15 34.0 0.00 0.20
NRG 150619C00035000 C 06/19/15 35.0 0.00 0.15
NRG 150619C00036000 C 06/19/15 36.0 0.00 0.15
NRG 150619C00037000 C 06/19/15 37.0 0.00 0.15
NRG 150619C00038000 C 06/19/15 38.0 0.00 0.15
NRG 150619C00039000 C 06/19/15 39.0 0.00 0.15
NRG 150619C00040000 C 06/19/15 40.0 0.00 0.15
NRG 150619C00041000 C 06/19/15 41.0 0.00 0.10
NRG 150619C00042000 C 06/19/15 42.0 0.00 0.10
NRG 150619C00043000 C 06/19/15 43.0 0.00 0.10
NRG 150619C00044000 C 06/19/15 44.0 0.00 0.10
NRG 150619C00045000 C 06/19/15 45.0 0.00 0.10
NRG 150619P00015000 P 06/19/15 15.0 0.05 0.25
NRG 150619P00016000 P 06/19/15 16.0 0.10 0.25
NRG 150619P00017000 P 06/19/15 17.0 0.15 0.30
NRG 150619P00018000 P 06/19/15 18.0 0.20 0.35
NRG 150619P00019000 P 06/19/15 19.0 0.25 0.45
NRG 150619P00020000 P 06/19/15 20.0 0.35 0.55
NRG 150619P00021000 P 06/19/15 21.0 0.50 0.70
NRG 150619P00022000 P 06/19/15 22.0 0.70 0.80
NRG 150619P00023000 P 06/19/15 23.0 0.90 1.05
NRG 150619P00024000 P 06/19/15 24.0 1.30 1.40
NRG 150619P00025000 P 06/19/15 25.0 1.70 1.85
NRG 150619P00026000 P 06/19/15 26.0 2.25 2.40
NRG 150619P00027000 P 06/19/15 27.0 2.85 3.20
NRG 150619P00028000 P 06/19/15 28.0 3.60 4.30
NRG 150619P00029000 P 06/19/15 29.0 4.30 5.20
NRG 150619P00030000 P 06/19/15 30.0 5.20 6.10
NRG 150619P00031000 P 06/19/15 31.0 6.10 7.00
NRG 150619P00032000 P 06/19/15 32.0 7.00 8.10
NRG 150619P00033000 P 06/19/15 33.0 8.00 9.00
NRG 150619P00034000 P 06/19/15 34.0 9.00 9.90
NRG 150619P00035000 P 06/19/15 35.0 9.90 10.90
NRG 150619P00036000 P 06/19/15 36.0 10.90 11.90
NRG 150619P00037000 P 06/19/15 37.0 11.90 12.80
NRG 150619P00038000 P 06/19/15 38.0 12.90 13.80
NRG 150619P00039000 P 06/19/15 39.0 13.90 14.80
NRG 150619P00040000 P 06/19/15 40.0 14.90 15.80
NRG 150619P00041000 P 06/19/15 41.0 15.90 16.80
NRG 150619P00042000 P 06/19/15 42.0 16.90 17.70
NRG 150619P00043000 P 06/19/15 43.0 17.80 18.80
NRG 150619P00044000 P 06/19/15 44.0 18.80 19.70
NRG 150619P00045000 P 06/19/15 45.0 19.80 20.70
NRG 150918C00015000 C 09/18/15 15.0 9.40 10.40
NRG 150918C00016000 C 09/18/15 16.0 8.50 9.40
NRG 150918C00017000 C 09/18/15 17.0 7.60 8.50
NRG 150918C00018000 C 09/18/15 18.0 6.70 7.60
NRG 150918C00019000 C 09/18/15 19.0 5.80 6.70
NRG 150918C00020000 C 09/18/15 20.0 4.90 5.80
NRG 150918C00021000 C 09/18/15 21.0 4.20 5.00
NRG 150918C00022000 C 09/18/15 22.0 3.90 4.30
NRG 150918C00023000 C 09/18/15 23.0 3.10 3.60
NRG 150918C00024000 C 09/18/15 24.0 2.55 2.90
NRG 150918C00025000 C 09/18/15 25.0 2.10 2.40
NRG 150918C00026000 C 09/18/15 26.0 1.55 1.90
NRG 150918C00027000 C 09/18/15 27.0 1.15 1.55
NRG 150918C00028000 C 09/18/15 28.0 0.90 1.20
NRG 150918C00029000 C 09/18/15 29.0 0.65 0.95
NRG 150918C00030000 C 09/18/15 30.0 0.50 0.70
NRG 150918C00031000 C 09/18/15 31.0 0.35 0.60
NRG 150918C00032000 C 09/18/15 32.0 0.25 0.50
NRG 150918C00033000 C 09/18/15 33.0 0.15 0.40
NRG 150918C00034000 C 09/18/15 34.0 0.10 0.35
NRG 150918C00035000 C 09/18/15 35.0 0.10 0.30
NRG 150918C00036000 C 09/18/15 36.0 0.05 0.30
NRG 150918C00037000 C 09/18/15 37.0 0.05 0.25
NRG 150918P00015000 P 09/18/15 15.0 0.15 0.40
NRG 150918P00016000 P 09/18/15 16.0 0.25 0.45
NRG 150918P00017000 P 09/18/15 17.0 0.30 0.55
NRG 150918P00018000 P 09/18/15 18.0 0.40 0.65
NRG 150918P00019000 P 09/18/15 19.0 0.55 0.80
NRG 150918P00020000 P 09/18/15 20.0 0.70 0.90
NRG 150918P00021000 P 09/18/15 21.0 0.90 1.10
NRG 150918P00022000 P 09/18/15 22.0 1.20 1.35
NRG 150918P00023000 P 09/18/15 23.0 1.50 1.70
NRG 150918P00024000 P 09/18/15 24.0 1.90 2.10
NRG 150918P00025000 P 09/18/15 25.0 2.35 2.60
NRG 150918P00026000 P 09/18/15 26.0 2.90 3.20
NRG 150918P00027000 P 09/18/15 27.0 3.50 3.80
NRG 150918P00028000 P 09/18/15 28.0 4.20 4.60
NRG 150918P00029000 P 09/18/15 29.0 4.90 5.70
NRG 150918P00030000 P 09/18/15 30.0 5.70 6.50
NRG 150918P00031000 P 09/18/15 31.0 6.50 7.40
NRG 150918P00032000 P 09/18/15 32.0 7.40 8.30
NRG 150918P00033000 P 09/18/15 33.0 8.30 9.20
NRG 150918P00034000 P 09/18/15 34.0 9.20 10.20
NRG 150918P00035000 P 09/18/15 35.0 10.20 11.10
NRG 150918P00036000 P 09/18/15 36.0 11.10 12.10
NRG 150918P00037000 P 09/18/15 37.0 12.10 13.10
NRG 160115C00015000 C 01/15/16 15.0 9.50 10.50
NRG 160115C00018000 C 01/15/16 18.0 6.90 7.80
NRG 160115C00020000 C 01/15/16 20.0 5.30 6.20
NRG 160115C00023000 C 01/15/16 23.0 3.60 4.10
NRG 160115C00025000 C 01/15/16 25.0 2.40 3.00
NRG 160115C00027000 C 01/15/16 27.0 1.65 2.20
NRG 160115C00030000 C 01/15/16 30.0 0.85 1.30
NRG 160115C00032000 C 01/15/16 32.0 0.55 0.95
NRG 160115C00035000 C 01/15/16 35.0 0.45 0.55
NRG 160115C00037000 C 01/15/16 37.0 0.15 0.50
NRG 160115C00040000 C 01/15/16 40.0 0.15 0.25
NRG 160115C00045000 C 01/15/16 45.0 0.10 0.25
NRG 160115C00050000 C 01/15/16 50.0 0.00 0.20
NRG 160115P00015000 P 01/15/16 15.0 0.35 0.50
NRG 160115P00018000 P 01/15/16 18.0 0.75 1.05
NRG 160115P00020000 P 01/15/16 20.0 1.20 1.40
NRG 160115P00023000 P 01/15/16 23.0 2.15 2.40
NRG 160115P00025000 P 01/15/16 25.0 3.10 3.40
NRG 160115P00027000 P 01/15/16 27.0 4.20 4.60
NRG 160115P00030000 P 01/15/16 30.0 6.30 7.20
NRG 160115P00032000 P 01/15/16 32.0 7.90 9.00
NRG 160115P00035000 P 01/15/16 35.0 10.60 11.60
NRG 160115P00037000 P 01/15/16 37.0 12.40 13.40
NRG 160115P00040000 P 01/15/16 40.0 15.20 16.30
NRG 160115P00045000 P 01/15/16 45.0 20.10 21.20
NRG 160115P00050000 P 01/15/16 50.0 24.80 26.10
NRG 170120C00013000 C 01/20/17 13.0 11.40 12.80
NRG 170120C00015000 C 01/20/17 15.0 9.70 11.20
NRG 170120C00018000 C 01/20/17 18.0 7.50 8.70
NRG 170120C00020000 C 01/20/17 20.0 6.10 7.50
NRG 170120C00023000 C 01/20/17 23.0 4.40 5.80
NRG 170120C00025000 C 01/20/17 25.0 3.50 5.00
NRG 170120C00028000 C 01/20/17 28.0 2.55 3.30
NRG 170120C00030000 C 01/20/17 30.0 1.95 2.75
NRG 170120C00032000 C 01/20/17 32.0 1.55 2.25
NRG 170120C00035000 C 01/20/17 35.0 1.05 1.75
NRG 170120C00037000 C 01/20/17 37.0 0.80 1.45
NRG 170120C00040000 C 01/20/17 40.0 0.55 1.10
NRG 170120C00042000 C 01/20/17 42.0 0.50 0.95
NRG 170120C00045000 C 01/20/17 45.0 0.30 0.75
NRG 170120P00013000 P 01/20/17 13.0 0.65 1.15
NRG 170120P00015000 P 01/20/17 15.0 0.95 1.40
NRG 170120P00018000 P 01/20/17 18.0 1.70 2.15
NRG 170120P00020000 P 01/20/17 20.0 2.35 2.85
NRG 170120P00023000 P 01/20/17 23.0 3.60 4.20
NRG 170120P00025000 P 01/20/17 25.0 4.60 5.40
NRG 170120P00028000 P 01/20/17 28.0 6.40 7.30
NRG 170120P00030000 P 01/20/17 30.0 7.80 8.80
NRG 170120P00032000 P 01/20/17 32.0 9.20 10.30
NRG 170120P00035000 P 01/20/17 35.0 11.70 12.80
NRG 170120P00037000 P 01/20/17 37.0 13.30 14.50
NRG 170120P00040000 P 01/20/17 40.0 16.00 17.20
NRG 170120P00042000 P 01/20/17 42.0 17.80 19.00
NRG 170120P00045000 P 01/20/17 45.0 20.30 21.80

OPRA data is delayed 15 minutes.