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 (2015-03-27)Premium Content

Nrg Energy Inc (NRG)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 150619C00015000 C 06/19/15 15.0 10.70 11.30
NRG 150619C00016000 C 06/19/15 16.0 9.70 10.30
NRG 150619C00017000 C 06/19/15 17.0 8.70 9.20
NRG 150619C00018000 C 06/19/15 18.0 7.70 8.20
NRG 150619C00019000 C 06/19/15 19.0 6.70 7.10
NRG 150619C00020000 C 06/19/15 20.0 5.70 6.10
NRG 150619C00021000 C 06/19/15 21.0 4.70 5.20
NRG 150619C00022000 C 06/19/15 22.0 3.70 4.20
NRG 150619C00023000 C 06/19/15 23.0 2.85 3.20
NRG 150619C00024000 C 06/19/15 24.0 1.95 2.30
NRG 150619C00025000 C 06/19/15 25.0 1.35 1.50
NRG 150619C00026000 C 06/19/15 26.0 0.75 0.85
NRG 150619C00027000 C 06/19/15 27.0 0.35 0.40
NRG 150619C00028000 C 06/19/15 28.0 0.15 0.25
NRG 150619C00029000 C 06/19/15 29.0 0.05 0.15
NRG 150619C00030000 C 06/19/15 30.0 0.00 0.10
NRG 150619C00031000 C 06/19/15 31.0 0.00 0.10
NRG 150619C00032000 C 06/19/15 32.0 0.00 0.10
NRG 150619C00033000 C 06/19/15 33.0 0.00 0.10
NRG 150619C00034000 C 06/19/15 34.0 0.00 0.10
NRG 150619C00035000 C 06/19/15 35.0 0.00 0.10
NRG 150619C00036000 C 06/19/15 36.0 0.00 0.10
NRG 150619C00037000 C 06/19/15 37.0 0.00 0.05
NRG 150619C00038000 C 06/19/15 38.0 0.00 0.05
NRG 150619C00039000 C 06/19/15 39.0 0.00 0.05
NRG 150619C00040000 C 06/19/15 40.0 0.00 0.05
NRG 150619C00041000 C 06/19/15 41.0 0.00 0.05
NRG 150619C00042000 C 06/19/15 42.0 0.00 0.05
NRG 150619C00043000 C 06/19/15 43.0 0.00 0.05
NRG 150619C00044000 C 06/19/15 44.0 0.00 0.05
NRG 150619C00045000 C 06/19/15 45.0 0.00 0.05
NRG 150619P00015000 P 06/19/15 15.0 0.00 0.05
NRG 150619P00016000 P 06/19/15 16.0 0.00 0.05
NRG 150619P00017000 P 06/19/15 17.0 0.00 0.05
NRG 150619P00018000 P 06/19/15 18.0 0.00 0.10
NRG 150619P00019000 P 06/19/15 19.0 0.00 0.10
NRG 150619P00020000 P 06/19/15 20.0 0.00 0.10
NRG 150619P00021000 P 06/19/15 21.0 0.00 0.10
NRG 150619P00022000 P 06/19/15 22.0 0.00 0.15
NRG 150619P00023000 P 06/19/15 23.0 0.05 0.15
NRG 150619P00024000 P 06/19/15 24.0 0.20 0.25
NRG 150619P00025000 P 06/19/15 25.0 0.40 0.45
NRG 150619P00026000 P 06/19/15 26.0 0.75 0.90
NRG 150619P00027000 P 06/19/15 27.0 1.35 1.55
NRG 150619P00028000 P 06/19/15 28.0 2.10 2.45
NRG 150619P00029000 P 06/19/15 29.0 3.00 3.40
NRG 150619P00030000 P 06/19/15 30.0 3.90 4.40
NRG 150619P00031000 P 06/19/15 31.0 4.90 5.30
NRG 150619P00032000 P 06/19/15 32.0 5.90 6.30
NRG 150619P00033000 P 06/19/15 33.0 6.90 7.30
NRG 150619P00034000 P 06/19/15 34.0 7.90 8.30
NRG 150619P00035000 P 06/19/15 35.0 8.90 9.30
NRG 150619P00036000 P 06/19/15 36.0 9.70 10.50
NRG 150619P00037000 P 06/19/15 37.0 10.70 11.50
NRG 150619P00038000 P 06/19/15 38.0 11.70 12.50
NRG 150619P00039000 P 06/19/15 39.0 12.80 13.40
NRG 150619P00040000 P 06/19/15 40.0 13.70 14.40
NRG 150619P00041000 P 06/19/15 41.0 14.80 15.40
NRG 150619P00042000 P 06/19/15 42.0 15.80 16.40
NRG 150619P00043000 P 06/19/15 43.0 16.80 17.40
NRG 150619P00044000 P 06/19/15 44.0 17.80 18.40
NRG 150619P00045000 P 06/19/15 45.0 18.80 19.40
NRG 150717C00017000 C 07/17/15 17.0 8.70 9.10
NRG 150717C00018000 C 07/17/15 18.0 7.70 8.20
NRG 150717C00019000 C 07/17/15 19.0 6.70 7.20
NRG 150717C00020000 C 07/17/15 20.0 5.70 6.20
NRG 150717C00021000 C 07/17/15 21.0 4.80 5.20
NRG 150717C00022000 C 07/17/15 22.0 3.90 4.30
NRG 150717C00023000 C 07/17/15 23.0 3.00 3.40
NRG 150717C00024000 C 07/17/15 24.0 2.25 2.60
NRG 150717C00025000 C 07/17/15 25.0 1.65 1.85
NRG 150717C00026000 C 07/17/15 26.0 1.15 1.25
NRG 150717C00027000 C 07/17/15 27.0 0.70 0.80
NRG 150717C00028000 C 07/17/15 28.0 0.40 0.50
NRG 150717C00029000 C 07/17/15 29.0 0.25 0.35
NRG 150717C00030000 C 07/17/15 30.0 0.10 0.25
NRG 150717C00031000 C 07/17/15 31.0 0.05 0.20
NRG 150717C00032000 C 07/17/15 32.0 0.00 0.15
NRG 150717C00033000 C 07/17/15 33.0 0.00 0.15
NRG 150717C00034000 C 07/17/15 34.0 0.00 0.15
NRG 150717C00035000 C 07/17/15 35.0 0.00 0.10
NRG 150717P00017000 P 07/17/15 17.0 0.00 0.10
NRG 150717P00018000 P 07/17/15 18.0 0.00 0.10
NRG 150717P00019000 P 07/17/15 19.0 0.00 0.15
NRG 150717P00020000 P 07/17/15 20.0 0.00 0.15
NRG 150717P00021000 P 07/17/15 21.0 0.05 0.20
NRG 150717P00022000 P 07/17/15 22.0 0.15 0.30
NRG 150717P00023000 P 07/17/15 23.0 0.25 0.35
NRG 150717P00024000 P 07/17/15 24.0 0.45 0.60
NRG 150717P00025000 P 07/17/15 25.0 0.75 0.85
NRG 150717P00026000 P 07/17/15 26.0 1.15 1.30
NRG 150717P00027000 P 07/17/15 27.0 1.70 1.90
NRG 150717P00028000 P 07/17/15 28.0 2.35 2.70
NRG 150717P00029000 P 07/17/15 29.0 3.20 3.60
NRG 150717P00030000 P 07/17/15 30.0 4.10 4.50
NRG 150717P00031000 P 07/17/15 31.0 5.00 5.40
NRG 150717P00032000 P 07/17/15 32.0 6.00 6.40
NRG 150717P00033000 P 07/17/15 33.0 6.90 7.40
NRG 150717P00034000 P 07/17/15 34.0 7.90 8.40
NRG 150717P00035000 P 07/17/15 35.0 8.90 9.30
NRG 150918C00015000 C 09/18/15 15.0 10.70 11.20
NRG 150918C00016000 C 09/18/15 16.0 9.70 10.20
NRG 150918C00017000 C 09/18/15 17.0 8.70 9.20
NRG 150918C00018000 C 09/18/15 18.0 7.80 8.30
NRG 150918C00019000 C 09/18/15 19.0 6.80 7.30
NRG 150918C00020000 C 09/18/15 20.0 5.90 6.40
NRG 150918C00021000 C 09/18/15 21.0 5.00 5.50
NRG 150918C00022000 C 09/18/15 22.0 4.20 4.60
NRG 150918C00023000 C 09/18/15 23.0 3.40 3.80
NRG 150918C00024000 C 09/18/15 24.0 2.80 3.10
NRG 150918C00025000 C 09/18/15 25.0 2.15 2.45
NRG 150918C00026000 C 09/18/15 26.0 1.65 1.85
NRG 150918C00027000 C 09/18/15 27.0 1.20 1.40
NRG 150918C00028000 C 09/18/15 28.0 0.90 1.05
NRG 150918C00029000 C 09/18/15 29.0 0.65 0.80
NRG 150918C00030000 C 09/18/15 30.0 0.45 0.60
NRG 150918C00031000 C 09/18/15 31.0 0.30 0.50
NRG 150918C00032000 C 09/18/15 32.0 0.20 0.40
NRG 150918C00033000 C 09/18/15 33.0 0.15 0.35
NRG 150918C00034000 C 09/18/15 34.0 0.10 0.30
NRG 150918C00035000 C 09/18/15 35.0 0.05 0.25
NRG 150918C00036000 C 09/18/15 36.0 0.05 0.20
NRG 150918C00037000 C 09/18/15 37.0 0.00 0.20
NRG 150918P00015000 P 09/18/15 15.0 0.00 0.20
NRG 150918P00016000 P 09/18/15 16.0 0.05 0.20
NRG 150918P00017000 P 09/18/15 17.0 0.05 0.25
NRG 150918P00018000 P 09/18/15 18.0 0.10 0.30
NRG 150918P00019000 P 09/18/15 19.0 0.15 0.35
NRG 150918P00020000 P 09/18/15 20.0 0.20 0.40
NRG 150918P00021000 P 09/18/15 21.0 0.35 0.55
NRG 150918P00022000 P 09/18/15 22.0 0.50 0.70
NRG 150918P00023000 P 09/18/15 23.0 0.70 0.85
NRG 150918P00024000 P 09/18/15 24.0 1.00 1.15
NRG 150918P00025000 P 09/18/15 25.0 1.35 1.50
NRG 150918P00026000 P 09/18/15 26.0 1.85 1.95
NRG 150918P00027000 P 09/18/15 27.0 2.40 2.60
NRG 150918P00028000 P 09/18/15 28.0 3.00 3.40
NRG 150918P00029000 P 09/18/15 29.0 3.70 4.10
NRG 150918P00030000 P 09/18/15 30.0 4.50 5.00
NRG 150918P00031000 P 09/18/15 31.0 5.40 5.80
NRG 150918P00032000 P 09/18/15 32.0 6.30 6.70
NRG 150918P00033000 P 09/18/15 33.0 7.20 7.70
NRG 150918P00034000 P 09/18/15 34.0 8.20 8.60
NRG 150918P00035000 P 09/18/15 35.0 9.10 9.60
NRG 150918P00036000 P 09/18/15 36.0 10.10 10.60
NRG 150918P00037000 P 09/18/15 37.0 11.00 11.60
NRG 151218C00015000 C 12/18/15 15.0 10.70 11.40
NRG 151218C00016000 C 12/18/15 16.0 9.80 10.30
NRG 151218C00017000 C 12/18/15 17.0 8.80 9.50
NRG 151218C00018000 C 12/18/15 18.0 7.90 8.60
NRG 151218C00019000 C 12/18/15 19.0 7.00 7.60
NRG 151218C00020000 C 12/18/15 20.0 6.20 6.70
NRG 151218C00021000 C 12/18/15 21.0 5.40 5.90
NRG 151218C00022000 C 12/18/15 22.0 4.60 5.00
NRG 151218C00023000 C 12/18/15 23.0 3.90 4.20
NRG 151218C00024000 C 12/18/15 24.0 3.30 3.60
NRG 151218C00025000 C 12/18/15 25.0 2.70 3.00
NRG 151218C00026000 C 12/18/15 26.0 2.20 2.45
NRG 151218C00027000 C 12/18/15 27.0 1.80 2.00
NRG 151218C00028000 C 12/18/15 28.0 1.50 1.60
NRG 151218C00029000 C 12/18/15 29.0 1.15 1.30
NRG 151218C00030000 C 12/18/15 30.0 0.90 1.05
NRG 151218C00031000 C 12/18/15 31.0 0.70 0.85
NRG 151218C00032000 C 12/18/15 32.0 0.55 0.70
NRG 151218C00033000 C 12/18/15 33.0 0.40 0.65
NRG 151218C00034000 C 12/18/15 34.0 0.30 0.55
NRG 151218C00035000 C 12/18/15 35.0 0.20 0.45
NRG 151218C00036000 C 12/18/15 36.0 0.15 0.40
NRG 151218C00037000 C 12/18/15 37.0 0.10 0.35
NRG 151218C00038000 C 12/18/15 38.0 0.10 0.30
NRG 151218C00039000 C 12/18/15 39.0 0.05 0.30
NRG 151218P00015000 P 12/18/15 15.0 0.10 0.35
NRG 151218P00016000 P 12/18/15 16.0 0.15 0.40
NRG 151218P00017000 P 12/18/15 17.0 0.20 0.45
NRG 151218P00018000 P 12/18/15 18.0 0.30 0.55
NRG 151218P00019000 P 12/18/15 19.0 0.40 0.65
NRG 151218P00020000 P 12/18/15 20.0 0.55 0.80
NRG 151218P00021000 P 12/18/15 21.0 0.75 1.00
NRG 151218P00022000 P 12/18/15 22.0 1.00 1.10
NRG 151218P00023000 P 12/18/15 23.0 1.25 1.45
NRG 151218P00024000 P 12/18/15 24.0 1.65 1.80
NRG 151218P00025000 P 12/18/15 25.0 2.05 2.25
NRG 151218P00026000 P 12/18/15 26.0 2.55 2.70
NRG 151218P00027000 P 12/18/15 27.0 3.10 3.40
NRG 151218P00028000 P 12/18/15 28.0 3.70 4.00
NRG 151218P00029000 P 12/18/15 29.0 4.40 4.70
NRG 151218P00030000 P 12/18/15 30.0 5.10 5.50
NRG 151218P00031000 P 12/18/15 31.0 5.90 6.40
NRG 151218P00032000 P 12/18/15 32.0 6.70 7.20
NRG 151218P00033000 P 12/18/15 33.0 7.60 8.10
NRG 151218P00034000 P 12/18/15 34.0 8.50 9.00
NRG 151218P00035000 P 12/18/15 35.0 9.40 9.90
NRG 151218P00036000 P 12/18/15 36.0 10.30 10.80
NRG 151218P00037000 P 12/18/15 37.0 11.30 11.80
NRG 151218P00038000 P 12/18/15 38.0 12.10 12.80
NRG 151218P00039000 P 12/18/15 39.0 13.20 13.70
NRG 160115C00015000 C 01/15/16 15.0 10.80 11.40
NRG 160115C00016000 C 01/15/16 16.0 9.80 10.40
NRG 160115C00017000 C 01/15/16 17.0 8.90 9.40
NRG 160115C00018000 C 01/15/16 18.0 8.00 8.50
NRG 160115C00019000 C 01/15/16 19.0 7.10 7.60
NRG 160115C00020000 C 01/15/16 20.0 6.30 6.80
NRG 160115C00021000 C 01/15/16 21.0 5.50 6.00
NRG 160115C00022000 C 01/15/16 22.0 4.70 5.20
NRG 160115C00023000 C 01/15/16 23.0 4.10 4.40
NRG 160115C00024000 C 01/15/16 24.0 3.40 3.70
NRG 160115C00025000 C 01/15/16 25.0 2.90 3.20
NRG 160115C00026000 C 01/15/16 26.0 2.40 2.65
NRG 160115C00027000 C 01/15/16 27.0 1.95 2.20
NRG 160115C00028000 C 01/15/16 28.0 1.60 1.80
NRG 160115C00029000 C 01/15/16 29.0 1.30 1.50
NRG 160115C00030000 C 01/15/16 30.0 1.05 1.20
NRG 160115C00031000 C 01/15/16 31.0 0.85 1.00
NRG 160115C00032000 C 01/15/16 32.0 0.70 0.80
NRG 160115C00033000 C 01/15/16 33.0 0.55 0.75
NRG 160115C00034000 C 01/15/16 34.0 0.35 0.65
NRG 160115C00035000 C 01/15/16 35.0 0.30 0.50
NRG 160115C00036000 C 01/15/16 36.0 0.20 0.50
NRG 160115C00037000 C 01/15/16 37.0 0.15 0.40
NRG 160115C00038000 C 01/15/16 38.0 0.10 0.35
NRG 160115C00039000 C 01/15/16 39.0 0.10 0.35
NRG 160115C00040000 C 01/15/16 40.0 0.10 0.25
NRG 160115C00045000 C 01/15/16 45.0 0.05 0.20
NRG 160115C00050000 C 01/15/16 50.0 0.00 0.20
NRG 160115P00015000 P 01/15/16 15.0 0.15 0.40
NRG 160115P00016000 P 01/15/16 16.0 0.20 0.45
NRG 160115P00017000 P 01/15/16 17.0 0.25 0.55
NRG 160115P00018000 P 01/15/16 18.0 0.35 0.60
NRG 160115P00019000 P 01/15/16 19.0 0.50 0.75
NRG 160115P00020000 P 01/15/16 20.0 0.70 0.90
NRG 160115P00021000 P 01/15/16 21.0 0.90 1.10
NRG 160115P00022000 P 01/15/16 22.0 1.15 1.35
NRG 160115P00023000 P 01/15/16 23.0 1.45 1.60
NRG 160115P00024000 P 01/15/16 24.0 1.80 2.05
NRG 160115P00025000 P 01/15/16 25.0 2.25 2.45
NRG 160115P00026000 P 01/15/16 26.0 2.75 2.95
NRG 160115P00027000 P 01/15/16 27.0 3.30 3.60
NRG 160115P00028000 P 01/15/16 28.0 3.90 4.20
NRG 160115P00029000 P 01/15/16 29.0 4.60 4.90
NRG 160115P00030000 P 01/15/16 30.0 5.30 5.60
NRG 160115P00031000 P 01/15/16 31.0 6.00 6.50
NRG 160115P00032000 P 01/15/16 32.0 6.80 7.30
NRG 160115P00033000 P 01/15/16 33.0 7.70 8.20
NRG 160115P00034000 P 01/15/16 34.0 8.50 9.10
NRG 160115P00035000 P 01/15/16 35.0 9.40 10.00
NRG 160115P00036000 P 01/15/16 36.0 10.40 10.90
NRG 160115P00037000 P 01/15/16 37.0 11.30 11.90
NRG 160115P00038000 P 01/15/16 38.0 12.30 12.80
NRG 160115P00039000 P 01/15/16 39.0 13.00 13.90
NRG 160115P00040000 P 01/15/16 40.0 14.10 14.90
NRG 160115P00045000 P 01/15/16 45.0 19.00 19.70
NRG 160115P00050000 P 01/15/16 50.0 24.10 25.00
NRG 170120C00013000 C 01/20/17 13.0 12.80 13.60
NRG 170120C00015000 C 01/20/17 15.0 11.10 11.80
NRG 170120C00018000 C 01/20/17 18.0 8.70 9.50
NRG 170120C00020000 C 01/20/17 20.0 7.30 8.10
NRG 170120C00023000 C 01/20/17 23.0 5.50 6.30
NRG 170120C00025000 C 01/20/17 25.0 4.60 5.20
NRG 170120C00028000 C 01/20/17 28.0 3.30 4.00
NRG 170120C00030000 C 01/20/17 30.0 2.70 3.40
NRG 170120C00032000 C 01/20/17 32.0 2.15 2.60
NRG 170120C00035000 C 01/20/17 35.0 1.55 2.15
NRG 170120C00037000 C 01/20/17 37.0 1.20 1.85
NRG 170120C00040000 C 01/20/17 40.0 0.85 1.45
NRG 170120C00042000 C 01/20/17 42.0 0.70 1.25
NRG 170120C00045000 C 01/20/17 45.0 0.50 0.90
NRG 170120P00013000 P 01/20/17 13.0 0.55 0.75
NRG 170120P00015000 P 01/20/17 15.0 0.90 1.35
NRG 170120P00018000 P 01/20/17 18.0 1.70 2.00
NRG 170120P00020000 P 01/20/17 20.0 2.30 2.60
NRG 170120P00023000 P 01/20/17 23.0 3.50 3.80
NRG 170120P00025000 P 01/20/17 25.0 4.40 4.80
NRG 170120P00028000 P 01/20/17 28.0 6.00 6.70
NRG 170120P00030000 P 01/20/17 30.0 7.30 8.00
NRG 170120P00032000 P 01/20/17 32.0 8.70 9.50
NRG 170120P00035000 P 01/20/17 35.0 11.00 11.90
NRG 170120P00037000 P 01/20/17 37.0 12.70 13.50
NRG 170120P00040000 P 01/20/17 40.0 15.20 16.10
NRG 170120P00042000 P 01/20/17 42.0 17.00 17.90
NRG 170120P00045000 P 01/20/17 45.0 19.80 20.70

OPRA data is delayed 15 minutes.