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 (2014-06-27)Premium Content

Nrg Energy Inc (NRG)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 140920C00019000 C 09/20/14 19.0 11.20 11.80
NRG 140920C00020000 C 09/20/14 20.0 10.20 10.80
NRG 140920C00021000 C 09/20/14 21.0 9.20 9.60
NRG 140920C00022000 C 09/20/14 22.0 8.20 8.70
NRG 140920C00023000 C 09/20/14 23.0 7.20 7.70
NRG 140920C00024000 C 09/20/14 24.0 6.20 6.70
NRG 140920C00025000 C 09/20/14 25.0 5.30 5.70
NRG 140920C00026000 C 09/20/14 26.0 4.30 4.70
NRG 140920C00027000 C 09/20/14 27.0 3.30 3.70
NRG 140920C00028000 C 09/20/14 28.0 2.35 2.70
NRG 140920C00029000 C 09/20/14 29.0 1.55 1.75
NRG 140920C00030000 C 09/20/14 30.0 0.75 0.90
NRG 140920C00031000 C 09/20/14 31.0 0.30 0.40
NRG 140920C00032000 C 09/20/14 32.0 0.10 0.20
NRG 140920C00033000 C 09/20/14 33.0 0.00 0.10
NRG 140920C00034000 C 09/20/14 34.0 0.00 0.05
NRG 140920C00035000 C 09/20/14 35.0 0.00 0.05
NRG 140920C00036000 C 09/20/14 36.0 0.00 0.10
NRG 140920C00037000 C 09/20/14 37.0 0.00 0.10
NRG 140920C00038000 C 09/20/14 38.0 0.00 0.10
NRG 140920C00039000 C 09/20/14 39.0 0.00 0.05
NRG 140920C00040000 C 09/20/14 40.0 0.00 0.05
NRG 140920C00041000 C 09/20/14 41.0 0.00 0.05
NRG 140920C00042000 C 09/20/14 42.0 0.00 0.05
NRG 140920C00043000 C 09/20/14 43.0 0.00 0.05
NRG 140920C00044000 C 09/20/14 44.0 0.00 0.05
NRG 140920C00045000 C 09/20/14 45.0 0.00 0.05
NRG 140920P00019000 P 09/20/14 19.0 0.00 0.05
NRG 140920P00020000 P 09/20/14 20.0 0.00 0.05
NRG 140920P00021000 P 09/20/14 21.0 0.00 0.05
NRG 140920P00022000 P 09/20/14 22.0 0.00 0.05
NRG 140920P00023000 P 09/20/14 23.0 0.00 0.05
NRG 140920P00024000 P 09/20/14 24.0 0.00 0.10
NRG 140920P00025000 P 09/20/14 25.0 0.00 0.10
NRG 140920P00026000 P 09/20/14 26.0 0.00 0.15
NRG 140920P00027000 P 09/20/14 27.0 0.00 0.15
NRG 140920P00028000 P 09/20/14 28.0 0.05 0.15
NRG 140920P00029000 P 09/20/14 29.0 0.15 0.25
NRG 140920P00030000 P 09/20/14 30.0 0.35 0.45
NRG 140920P00031000 P 09/20/14 31.0 0.85 1.00
NRG 140920P00032000 P 09/20/14 32.0 1.60 1.85
NRG 140920P00033000 P 09/20/14 33.0 2.55 2.80
NRG 140920P00034000 P 09/20/14 34.0 3.40 3.80
NRG 140920P00035000 P 09/20/14 35.0 4.40 4.80
NRG 140920P00036000 P 09/20/14 36.0 5.30 5.70
NRG 140920P00037000 P 09/20/14 37.0 6.40 6.80
NRG 140920P00038000 P 09/20/14 38.0 7.40 7.80
NRG 140920P00039000 P 09/20/14 39.0 8.30 8.80
NRG 140920P00040000 P 09/20/14 40.0 9.30 9.80
NRG 140920P00041000 P 09/20/14 41.0 10.30 10.80
NRG 140920P00042000 P 09/20/14 42.0 11.30 11.80
NRG 140920P00043000 P 09/20/14 43.0 12.30 12.80
NRG 140920P00044000 P 09/20/14 44.0 13.30 13.80
NRG 140920P00045000 P 09/20/14 45.0 14.30 14.80
NRG 141018C00021000 C 10/18/14 21.0 9.30 9.70
NRG 141018C00022000 C 10/18/14 22.0 8.30 8.70
NRG 141018C00023000 C 10/18/14 23.0 7.30 7.70
NRG 141018C00024000 C 10/18/14 24.0 6.30 6.80
NRG 141018C00025000 C 10/18/14 25.0 5.30 5.80
NRG 141018C00026000 C 10/18/14 26.0 4.40 4.80
NRG 141018C00027000 C 10/18/14 27.0 3.40 3.80
NRG 141018C00028000 C 10/18/14 28.0 2.60 2.95
NRG 141018C00029000 C 10/18/14 29.0 1.80 2.05
NRG 141018C00030000 C 10/18/14 30.0 1.15 1.35
NRG 141018C00031000 C 10/18/14 31.0 0.65 0.85
NRG 141018C00032000 C 10/18/14 32.0 0.35 0.50
NRG 141018C00033000 C 10/18/14 33.0 0.20 0.35
NRG 141018C00034000 C 10/18/14 34.0 0.10 0.25
NRG 141018C00035000 C 10/18/14 35.0 0.05 0.15
NRG 141018C00036000 C 10/18/14 36.0 0.00 0.15
NRG 141018C00037000 C 10/18/14 37.0 0.00 0.15
NRG 141018P00021000 P 10/18/14 21.0 0.00 0.10
NRG 141018P00022000 P 10/18/14 22.0 0.00 0.15
NRG 141018P00023000 P 10/18/14 23.0 0.00 0.15
NRG 141018P00024000 P 10/18/14 24.0 0.00 0.15
NRG 141018P00025000 P 10/18/14 25.0 0.00 0.15
NRG 141018P00026000 P 10/18/14 26.0 0.00 0.20
NRG 141018P00027000 P 10/18/14 27.0 0.05 0.25
NRG 141018P00028000 P 10/18/14 28.0 0.20 0.30
NRG 141018P00029000 P 10/18/14 29.0 0.35 0.50
NRG 141018P00030000 P 10/18/14 30.0 0.70 0.85
NRG 141018P00031000 P 10/18/14 31.0 1.15 1.35
NRG 141018P00032000 P 10/18/14 32.0 1.85 2.10
NRG 141018P00033000 P 10/18/14 33.0 2.60 2.95
NRG 141018P00034000 P 10/18/14 34.0 3.50 3.90
NRG 141018P00035000 P 10/18/14 35.0 4.40 4.80
NRG 141018P00036000 P 10/18/14 36.0 5.40 5.80
NRG 141018P00037000 P 10/18/14 37.0 6.40 6.80
NRG 141220C00019000 C 12/20/14 19.0 11.30 11.90
NRG 141220C00020000 C 12/20/14 20.0 10.30 11.00
NRG 141220C00021000 C 12/20/14 21.0 9.30 9.80
NRG 141220C00023000 C 12/20/14 23.0 7.40 7.90
NRG 141220C00024000 C 12/20/14 24.0 6.40 6.90
NRG 141220C00025000 C 12/20/14 25.0 5.50 6.00
NRG 141220C00026000 C 12/20/14 26.0 4.60 5.00
NRG 141220C00027000 C 12/20/14 27.0 3.80 4.20
NRG 141220C00028000 C 12/20/14 28.0 3.00 3.40
NRG 141220C00029000 C 12/20/14 29.0 2.35 2.55
NRG 141220C00030000 C 12/20/14 30.0 1.75 1.95
NRG 141220C00031000 C 12/20/14 31.0 1.30 1.45
NRG 141220C00032000 C 12/20/14 32.0 0.90 1.05
NRG 141220C00033000 C 12/20/14 33.0 0.65 0.75
NRG 141220C00034000 C 12/20/14 34.0 0.45 0.55
NRG 141220C00035000 C 12/20/14 35.0 0.30 0.45
NRG 141220C00036000 C 12/20/14 36.0 0.20 0.30
NRG 141220C00037000 C 12/20/14 37.0 0.10 0.30
NRG 141220C00038000 C 12/20/14 38.0 0.05 0.25
NRG 141220C00039000 C 12/20/14 39.0 0.00 0.25
NRG 141220C00040000 C 12/20/14 40.0 0.00 0.15
NRG 141220C00041000 C 12/20/14 41.0 0.00 0.20
NRG 141220C00042000 C 12/20/14 42.0 0.00 0.15
NRG 141220C00043000 C 12/20/14 43.0 0.00 0.15
NRG 141220C00044000 C 12/20/14 44.0 0.00 0.15
NRG 141220C00045000 C 12/20/14 45.0 0.00 0.15
NRG 141220C00046000 C 12/20/14 46.0 0.00 0.15
NRG 141220C00047000 C 12/20/14 47.0 0.00 0.15
NRG 141220P00019000 P 12/20/14 19.0 0.00 0.20
NRG 141220P00020000 P 12/20/14 20.0 0.00 0.20
NRG 141220P00021000 P 12/20/14 21.0 0.05 0.25
NRG 141220P00023000 P 12/20/14 23.0 0.10 0.25
NRG 141220P00024000 P 12/20/14 24.0 0.15 0.30
NRG 141220P00025000 P 12/20/14 25.0 0.20 0.40
NRG 141220P00026000 P 12/20/14 26.0 0.30 0.50
NRG 141220P00027000 P 12/20/14 27.0 0.40 0.60
NRG 141220P00028000 P 12/20/14 28.0 0.70 0.85
NRG 141220P00029000 P 12/20/14 29.0 0.95 1.15
NRG 141220P00030000 P 12/20/14 30.0 1.40 1.55
NRG 141220P00031000 P 12/20/14 31.0 1.85 2.05
NRG 141220P00032000 P 12/20/14 32.0 2.40 2.70
NRG 141220P00033000 P 12/20/14 33.0 3.10 3.50
NRG 141220P00034000 P 12/20/14 34.0 3.90 4.30
NRG 141220P00035000 P 12/20/14 35.0 4.80 5.20
NRG 141220P00036000 P 12/20/14 36.0 5.60 6.10
NRG 141220P00037000 P 12/20/14 37.0 6.60 7.00
NRG 141220P00038000 P 12/20/14 38.0 7.50 8.00
NRG 141220P00039000 P 12/20/14 39.0 8.50 9.00
NRG 141220P00040000 P 12/20/14 40.0 9.50 9.90
NRG 141220P00041000 P 12/20/14 41.0 10.30 10.90
NRG 141220P00042000 P 12/20/14 42.0 11.30 11.90
NRG 141220P00043000 P 12/20/14 43.0 12.30 12.90
NRG 141220P00044000 P 12/20/14 44.0 13.30 13.90
NRG 141220P00045000 P 12/20/14 45.0 14.30 14.90
NRG 141220P00046000 P 12/20/14 46.0 15.30 15.90
NRG 141220P00047000 P 12/20/14 47.0 16.20 16.90
NRG 150117C00010000 C 01/17/15 10.0 20.20 20.80
NRG 150117C00013000 C 01/17/15 13.0 17.20 17.90
NRG 150117C00015000 C 01/17/15 15.0 15.20 15.90
NRG 150117C00016000 C 01/17/15 16.0 14.30 15.00
NRG 150117C00018000 C 01/17/15 18.0 12.30 12.90
NRG 150117C00019000 C 01/17/15 19.0 11.30 12.00
NRG 150117C00020000 C 01/17/15 20.0 10.30 11.00
NRG 150117C00021000 C 01/17/15 21.0 9.40 9.90
NRG 150117C00022000 C 01/17/15 22.0 8.40 8.80
NRG 150117C00024000 C 01/17/15 24.0 6.50 7.00
NRG 150117C00025000 C 01/17/15 25.0 5.60 6.10
NRG 150117C00026000 C 01/17/15 26.0 4.70 5.10
NRG 150117C00027000 C 01/17/15 27.0 3.90 4.30
NRG 150117C00028000 C 01/17/15 28.0 3.20 3.50
NRG 150117C00029000 C 01/17/15 29.0 2.55 2.75
NRG 150117C00030000 C 01/17/15 30.0 1.95 2.10
NRG 150117C00031000 C 01/17/15 31.0 1.50 1.65
NRG 150117C00032000 C 01/17/15 32.0 1.10 1.25
NRG 150117C00033000 C 01/17/15 33.0 0.80 0.95
NRG 150117C00034000 C 01/17/15 34.0 0.60 0.75
NRG 150117C00035000 C 01/17/15 35.0 0.40 0.55
NRG 150117C00036000 C 01/17/15 36.0 0.25 0.45
NRG 150117C00037000 C 01/17/15 37.0 0.15 0.30
NRG 150117C00038000 C 01/17/15 38.0 0.10 0.30
NRG 150117C00039000 C 01/17/15 39.0 0.05 0.25
NRG 150117C00040000 C 01/17/15 40.0 0.00 0.25
NRG 150117C00041000 C 01/17/15 41.0 0.00 0.20
NRG 150117C00042000 C 01/17/15 42.0 0.00 0.15
NRG 150117C00043000 C 01/17/15 43.0 0.00 0.20
NRG 150117C00044000 C 01/17/15 44.0 0.00 0.15
NRG 150117C00045000 C 01/17/15 45.0 0.00 0.15
NRG 150117C00046000 C 01/17/15 46.0 0.00 0.15
NRG 150117C00047000 C 01/17/15 47.0 0.00 0.20
NRG 150117P00010000 P 01/17/15 10.0 0.00 0.05
NRG 150117P00013000 P 01/17/15 13.0 0.00 0.10
NRG 150117P00015000 P 01/17/15 15.0 0.00 0.15
NRG 150117P00016000 P 01/17/15 16.0 0.00 0.20
NRG 150117P00018000 P 01/17/15 18.0 0.05 0.15
NRG 150117P00019000 P 01/17/15 19.0 0.00 0.25
NRG 150117P00020000 P 01/17/15 20.0 0.05 0.15
NRG 150117P00021000 P 01/17/15 21.0 0.05 0.25
NRG 150117P00022000 P 01/17/15 22.0 0.10 0.25
NRG 150117P00024000 P 01/17/15 24.0 0.20 0.40
NRG 150117P00025000 P 01/17/15 25.0 0.30 0.45
NRG 150117P00026000 P 01/17/15 26.0 0.40 0.60
NRG 150117P00027000 P 01/17/15 27.0 0.55 0.80
NRG 150117P00028000 P 01/17/15 28.0 0.80 1.05
NRG 150117P00029000 P 01/17/15 29.0 1.15 1.35
NRG 150117P00030000 P 01/17/15 30.0 1.60 1.75
NRG 150117P00031000 P 01/17/15 31.0 2.05 2.25
NRG 150117P00032000 P 01/17/15 32.0 2.60 2.90
NRG 150117P00033000 P 01/17/15 33.0 3.20 3.60
NRG 150117P00034000 P 01/17/15 34.0 4.00 4.40
NRG 150117P00035000 P 01/17/15 35.0 4.90 5.30
NRG 150117P00036000 P 01/17/15 36.0 5.70 6.10
NRG 150117P00037000 P 01/17/15 37.0 6.60 7.10
NRG 150117P00038000 P 01/17/15 38.0 7.50 8.00
NRG 150117P00039000 P 01/17/15 39.0 8.50 9.00
NRG 150117P00040000 P 01/17/15 40.0 9.50 10.00
NRG 150117P00041000 P 01/17/15 41.0 10.30 10.90
NRG 150117P00042000 P 01/17/15 42.0 11.30 11.90
NRG 150117P00043000 P 01/17/15 43.0 12.30 12.90
NRG 150117P00044000 P 01/17/15 44.0 13.30 13.90
NRG 150117P00045000 P 01/17/15 45.0 14.20 14.90
NRG 150117P00046000 P 01/17/15 46.0 15.20 15.90
NRG 150117P00047000 P 01/17/15 47.0 16.20 16.90
NRG 150320C00015000 C 03/20/15 15.0 15.30 15.90
NRG 150320C00016000 C 03/20/15 16.0 14.30 14.90
NRG 150320C00018000 C 03/20/15 18.0 12.30 13.00
NRG 150320C00019000 C 03/20/15 19.0 11.30 12.00
NRG 150320C00020000 C 03/20/15 20.0 10.40 11.10
NRG 150320C00021000 C 03/20/15 21.0 9.40 9.90
NRG 150320C00023000 C 03/20/15 23.0 7.60 8.10
NRG 150320C00024000 C 03/20/15 24.0 6.70 7.20
NRG 150320C00025000 C 03/20/15 25.0 5.80 6.30
NRG 150320C00026000 C 03/20/15 26.0 5.00 5.40
NRG 150320C00027000 C 03/20/15 27.0 4.20 4.60
NRG 150320C00028000 C 03/20/15 28.0 3.50 3.90
NRG 150320C00029000 C 03/20/15 29.0 2.95 3.30
NRG 150320C00030000 C 03/20/15 30.0 2.40 2.70
NRG 150320C00031000 C 03/20/15 31.0 1.90 2.15
NRG 150320C00032000 C 03/20/15 32.0 1.50 1.75
NRG 150320C00033000 C 03/20/15 33.0 1.15 1.40
NRG 150320C00034000 C 03/20/15 34.0 0.90 1.15
NRG 150320C00035000 C 03/20/15 35.0 0.70 0.90
NRG 150320C00036000 C 03/20/15 36.0 0.50 0.70
NRG 150320C00037000 C 03/20/15 37.0 0.35 0.55
NRG 150320C00038000 C 03/20/15 38.0 0.25 0.50
NRG 150320C00039000 C 03/20/15 39.0 0.20 0.35
NRG 150320C00040000 C 03/20/15 40.0 0.20 0.40
NRG 150320C00041000 C 03/20/15 41.0 0.05 0.25
NRG 150320C00042000 C 03/20/15 42.0 0.05 0.25
NRG 150320C00043000 C 03/20/15 43.0 0.00 0.25
NRG 150320C00044000 C 03/20/15 44.0 0.00 0.25
NRG 150320C00045000 C 03/20/15 45.0 0.00 0.25
NRG 150320C00046000 C 03/20/15 46.0 0.00 0.20
NRG 150320P00015000 P 03/20/15 15.0 0.00 0.25
NRG 150320P00016000 P 03/20/15 16.0 0.00 0.25
NRG 150320P00018000 P 03/20/15 18.0 0.05 0.25
NRG 150320P00019000 P 03/20/15 19.0 0.10 0.25
NRG 150320P00020000 P 03/20/15 20.0 0.10 0.35
NRG 150320P00021000 P 03/20/15 21.0 0.15 0.40
NRG 150320P00023000 P 03/20/15 23.0 0.30 0.50
NRG 150320P00024000 P 03/20/15 24.0 0.35 0.60
NRG 150320P00025000 P 03/20/15 25.0 0.50 0.75
NRG 150320P00026000 P 03/20/15 26.0 0.70 0.90
NRG 150320P00027000 P 03/20/15 27.0 0.90 1.15
NRG 150320P00028000 P 03/20/15 28.0 1.20 1.45
NRG 150320P00029000 P 03/20/15 29.0 1.55 1.80
NRG 150320P00030000 P 03/20/15 30.0 2.00 2.25
NRG 150320P00031000 P 03/20/15 31.0 2.55 2.80
NRG 150320P00032000 P 03/20/15 32.0 3.00 3.40
NRG 150320P00033000 P 03/20/15 33.0 3.70 4.10
NRG 150320P00034000 P 03/20/15 34.0 4.40 4.80
NRG 150320P00035000 P 03/20/15 35.0 5.10 5.60
NRG 150320P00036000 P 03/20/15 36.0 6.00 6.50
NRG 150320P00037000 P 03/20/15 37.0 6.80 7.30
NRG 150320P00038000 P 03/20/15 38.0 7.80 8.30
NRG 150320P00039000 P 03/20/15 39.0 8.70 9.20
NRG 150320P00040000 P 03/20/15 40.0 9.60 10.10
NRG 150320P00041000 P 03/20/15 41.0 10.40 11.10
NRG 150320P00042000 P 03/20/15 42.0 11.30 12.10
NRG 150320P00043000 P 03/20/15 43.0 12.40 13.00
NRG 150320P00044000 P 03/20/15 44.0 13.20 14.00
NRG 150320P00045000 P 03/20/15 45.0 14.30 15.10
NRG 150320P00046000 P 03/20/15 46.0 15.20 16.00
NRG 160115C00015000 C 01/15/16 15.0 15.10 16.10
NRG 160115C00018000 C 01/15/16 18.0 12.30 13.50
NRG 160115C00020000 C 01/15/16 20.0 10.50 11.80
NRG 160115C00023000 C 01/15/16 23.0 8.10 9.10
NRG 160115C00025000 C 01/15/16 25.0 6.60 7.60
NRG 160115C00027000 C 01/15/16 27.0 5.20 6.20
NRG 160115C00030000 C 01/15/16 30.0 3.50 4.30
NRG 160115C00032000 C 01/15/16 32.0 2.65 3.40
NRG 160115C00035000 C 01/15/16 35.0 1.50 1.90
NRG 160115C00037000 C 01/15/16 37.0 1.20 1.45
NRG 160115C00040000 C 01/15/16 40.0 0.70 0.95
NRG 160115C00045000 C 01/15/16 45.0 0.30 0.65
NRG 160115C00050000 C 01/15/16 50.0 0.05 0.50
NRG 160115P00015000 P 01/15/16 15.0 0.15 0.85
NRG 160115P00018000 P 01/15/16 18.0 0.40 1.05
NRG 160115P00020000 P 01/15/16 20.0 0.55 1.25
NRG 160115P00023000 P 01/15/16 23.0 1.05 1.70
NRG 160115P00025000 P 01/15/16 25.0 1.50 1.90
NRG 160115P00027000 P 01/15/16 27.0 2.05 2.80
NRG 160115P00030000 P 01/15/16 30.0 3.20 4.00
NRG 160115P00032000 P 01/15/16 32.0 4.30 5.40
NRG 160115P00035000 P 01/15/16 35.0 6.10 7.50
NRG 160115P00037000 P 01/15/16 37.0 7.60 8.90
NRG 160115P00040000 P 01/15/16 40.0 10.10 11.40
NRG 160115P00045000 P 01/15/16 45.0 14.10 16.30
NRG 160115P00050000 P 01/15/16 50.0 19.00 21.20

OPRA data is delayed 15 minutes.