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 (2014-09-26)Premium Content

Nrg Energy Inc (NRG)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 141220C00019000 C 12/20/14 19.0 7.40 7.90
NRG 141220C00020000 C 12/20/14 20.0 6.30 6.90
NRG 141220C00021000 C 12/20/14 21.0 5.30 6.00
NRG 141220C00022000 C 12/20/14 22.0 4.30 5.10
NRG 141220C00023000 C 12/20/14 23.0 3.30 4.20
NRG 141220C00024000 C 12/20/14 24.0 2.20 3.20
NRG 141220C00025000 C 12/20/14 25.0 1.30 2.00
NRG 141220C00026000 C 12/20/14 26.0 0.60 1.00
NRG 141220C00027000 C 12/20/14 27.0 0.05 0.45
NRG 141220C00028000 C 12/20/14 28.0 0.00 0.15
NRG 141220C00029000 C 12/20/14 29.0 0.00 0.25
NRG 141220C00030000 C 12/20/14 30.0 0.00 0.05
NRG 141220C00031000 C 12/20/14 31.0 0.00 0.15
NRG 141220C00032000 C 12/20/14 32.0 0.00 0.10
NRG 141220C00033000 C 12/20/14 33.0 0.00 0.05
NRG 141220C00034000 C 12/20/14 34.0 0.00 0.05
NRG 141220C00035000 C 12/20/14 35.0 0.00 0.05
NRG 141220C00036000 C 12/20/14 36.0 0.00 0.05
NRG 141220C00037000 C 12/20/14 37.0 0.00 0.05
NRG 141220C00038000 C 12/20/14 38.0 0.00 0.05
NRG 141220C00039000 C 12/20/14 39.0 0.00 0.05
NRG 141220C00040000 C 12/20/14 40.0 0.00 0.05
NRG 141220C00041000 C 12/20/14 41.0 0.00 0.05
NRG 141220C00042000 C 12/20/14 42.0 0.00 0.05
NRG 141220C00043000 C 12/20/14 43.0 0.00 0.05
NRG 141220C00044000 C 12/20/14 44.0 0.00 0.05
NRG 141220C00045000 C 12/20/14 45.0 0.00 0.05
NRG 141220C00046000 C 12/20/14 46.0 0.00 0.05
NRG 141220C00047000 C 12/20/14 47.0 0.00 0.05
NRG 141220P00019000 P 12/20/14 19.0 0.00 0.05
NRG 141220P00020000 P 12/20/14 20.0 0.00 0.05
NRG 141220P00021000 P 12/20/14 21.0 0.00 0.05
NRG 141220P00022000 P 12/20/14 22.0 0.00 0.15
NRG 141220P00023000 P 12/20/14 23.0 0.00 0.25
NRG 141220P00024000 P 12/20/14 24.0 0.00 0.30
NRG 141220P00025000 P 12/20/14 25.0 0.00 0.25
NRG 141220P00026000 P 12/20/14 26.0 0.05 0.15
NRG 141220P00027000 P 12/20/14 27.0 0.30 0.90
NRG 141220P00028000 P 12/20/14 28.0 1.10 1.80
NRG 141220P00029000 P 12/20/14 29.0 1.90 2.70
NRG 141220P00030000 P 12/20/14 30.0 2.85 3.70
NRG 141220P00031000 P 12/20/14 31.0 3.90 4.70
NRG 141220P00032000 P 12/20/14 32.0 5.00 5.70
NRG 141220P00033000 P 12/20/14 33.0 6.00 6.70
NRG 141220P00034000 P 12/20/14 34.0 7.10 7.60
NRG 141220P00035000 P 12/20/14 35.0 8.00 8.60
NRG 141220P00036000 P 12/20/14 36.0 9.00 9.60
NRG 141220P00037000 P 12/20/14 37.0 10.10 10.60
NRG 141220P00038000 P 12/20/14 38.0 11.00 11.60
NRG 141220P00039000 P 12/20/14 39.0 12.00 12.60
NRG 141220P00040000 P 12/20/14 40.0 12.70 13.60
NRG 141220P00041000 P 12/20/14 41.0 13.70 14.60
NRG 141220P00042000 P 12/20/14 42.0 14.70 15.80
NRG 141220P00043000 P 12/20/14 43.0 15.80 16.70
NRG 141220P00044000 P 12/20/14 44.0 16.70 17.80
NRG 141220P00045000 P 12/20/14 45.0 17.70 18.80
NRG 141220P00046000 P 12/20/14 46.0 18.70 19.80
NRG 141220P00047000 P 12/20/14 47.0 20.00 20.90
NRG 150117C00010000 C 01/17/15 10.0 16.30 17.10
NRG 150117C00013000 C 01/17/15 13.0 13.30 14.10
NRG 150117C00015000 C 01/17/15 15.0 11.20 12.30
NRG 150117C00016000 C 01/17/15 16.0 10.20 11.40
NRG 150117C00018000 C 01/17/15 18.0 8.10 9.50
NRG 150117C00019000 C 01/17/15 19.0 7.20 8.40
NRG 150117C00020000 C 01/17/15 20.0 6.20 7.40
NRG 150117C00021000 C 01/17/15 21.0 5.20 6.50
NRG 150117C00022000 C 01/17/15 22.0 4.30 5.50
NRG 150117C00023000 C 01/17/15 23.0 3.40 4.50
NRG 150117C00024000 C 01/17/15 24.0 2.45 3.60
NRG 150117C00025000 C 01/17/15 25.0 1.70 2.75
NRG 150117C00026000 C 01/17/15 26.0 1.40 1.70
NRG 150117C00027000 C 01/17/15 27.0 0.85 1.25
NRG 150117C00028000 C 01/17/15 28.0 0.50 0.80
NRG 150117C00029000 C 01/17/15 29.0 0.30 0.55
NRG 150117C00030000 C 01/17/15 30.0 0.20 0.35
NRG 150117C00031000 C 01/17/15 31.0 0.10 0.20
NRG 150117C00032000 C 01/17/15 32.0 0.05 0.20
NRG 150117C00033000 C 01/17/15 33.0 0.05 0.35
NRG 150117C00034000 C 01/17/15 34.0 0.05 0.25
NRG 150117C00035000 C 01/17/15 35.0 0.00 0.15
NRG 150117C00036000 C 01/17/15 36.0 0.00 0.30
NRG 150117C00037000 C 01/17/15 37.0 0.00 0.30
NRG 150117C00038000 C 01/17/15 38.0 0.00 0.30
NRG 150117C00039000 C 01/17/15 39.0 0.00 0.30
NRG 150117C00040000 C 01/17/15 40.0 0.00 0.30
NRG 150117C00041000 C 01/17/15 41.0 0.00 0.30
NRG 150117C00042000 C 01/17/15 42.0 0.00 0.25
NRG 150117C00043000 C 01/17/15 43.0 0.00 0.25
NRG 150117C00044000 C 01/17/15 44.0 0.00 0.25
NRG 150117C00045000 C 01/17/15 45.0 0.00 0.20
NRG 150117C00046000 C 01/17/15 46.0 0.00 0.20
NRG 150117C00047000 C 01/17/15 47.0 0.00 0.15
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 0.20
NRG 150117P00016000 P 01/17/15 16.0 0.00 0.30
NRG 150117P00018000 P 01/17/15 18.0 0.00 0.20
NRG 150117P00019000 P 01/17/15 19.0 0.00 0.25
NRG 150117P00020000 P 01/17/15 20.0 0.05 0.30
NRG 150117P00021000 P 01/17/15 21.0 0.05 0.25
NRG 150117P00022000 P 01/17/15 22.0 0.15 0.35
NRG 150117P00023000 P 01/17/15 23.0 0.20 0.45
NRG 150117P00024000 P 01/17/15 24.0 0.30 0.60
NRG 150117P00025000 P 01/17/15 25.0 0.40 0.80
NRG 150117P00026000 P 01/17/15 26.0 0.65 1.05
NRG 150117P00027000 P 01/17/15 27.0 1.05 1.45
NRG 150117P00028000 P 01/17/15 28.0 1.55 2.10
NRG 150117P00029000 P 01/17/15 29.0 2.20 3.10
NRG 150117P00030000 P 01/17/15 30.0 3.00 4.00
NRG 150117P00031000 P 01/17/15 31.0 3.90 5.00
NRG 150117P00032000 P 01/17/15 32.0 4.90 5.90
NRG 150117P00033000 P 01/17/15 33.0 5.80 6.90
NRG 150117P00034000 P 01/17/15 34.0 6.80 7.90
NRG 150117P00035000 P 01/17/15 35.0 7.80 8.90
NRG 150117P00036000 P 01/17/15 36.0 8.80 9.80
NRG 150117P00037000 P 01/17/15 37.0 9.80 10.90
NRG 150117P00038000 P 01/17/15 38.0 10.80 11.90
NRG 150117P00039000 P 01/17/15 39.0 11.80 12.90
NRG 150117P00040000 P 01/17/15 40.0 12.80 13.80
NRG 150117P00041000 P 01/17/15 41.0 13.80 14.80
NRG 150117P00042000 P 01/17/15 42.0 14.80 15.80
NRG 150117P00043000 P 01/17/15 43.0 15.80 16.80
NRG 150117P00044000 P 01/17/15 44.0 16.90 17.70
NRG 150117P00045000 P 01/17/15 45.0 17.50 18.70
NRG 150117P00046000 P 01/17/15 46.0 18.80 19.80
NRG 150117P00047000 P 01/17/15 47.0 19.90 20.80
NRG 150320C00015000 C 03/20/15 15.0 11.20 12.50
NRG 150320C00016000 C 03/20/15 16.0 10.00 11.60
NRG 150320C00017000 C 03/20/15 17.0 9.20 10.50
NRG 150320C00018000 C 03/20/15 18.0 8.10 9.60
NRG 150320C00019000 C 03/20/15 19.0 7.10 8.70
NRG 150320C00020000 C 03/20/15 20.0 6.20 7.70
NRG 150320C00021000 C 03/20/15 21.0 5.40 6.60
NRG 150320C00022000 C 03/20/15 22.0 4.50 5.70
NRG 150320C00023000 C 03/20/15 23.0 4.10 5.00
NRG 150320C00024000 C 03/20/15 24.0 2.90 4.10
NRG 150320C00025000 C 03/20/15 25.0 2.70 3.40
NRG 150320C00026000 C 03/20/15 26.0 2.30 2.50
NRG 150320C00027000 C 03/20/15 27.0 1.65 2.00
NRG 150320C00028000 C 03/20/15 28.0 1.25 1.60
NRG 150320C00029000 C 03/20/15 29.0 0.95 1.30
NRG 150320C00030000 C 03/20/15 30.0 0.70 1.00
NRG 150320C00031000 C 03/20/15 31.0 0.55 0.75
NRG 150320C00032000 C 03/20/15 32.0 0.30 0.60
NRG 150320C00033000 C 03/20/15 33.0 0.15 0.55
NRG 150320C00034000 C 03/20/15 34.0 0.15 0.50
NRG 150320C00035000 C 03/20/15 35.0 0.10 0.40
NRG 150320C00036000 C 03/20/15 36.0 0.10 0.45
NRG 150320C00037000 C 03/20/15 37.0 0.05 0.40
NRG 150320C00038000 C 03/20/15 38.0 0.05 0.30
NRG 150320C00039000 C 03/20/15 39.0 0.05 0.35
NRG 150320C00040000 C 03/20/15 40.0 0.00 0.35
NRG 150320C00041000 C 03/20/15 41.0 0.00 0.35
NRG 150320C00042000 C 03/20/15 42.0 0.00 0.35
NRG 150320C00043000 C 03/20/15 43.0 0.00 0.35
NRG 150320C00044000 C 03/20/15 44.0 0.00 0.35
NRG 150320C00045000 C 03/20/15 45.0 0.00 0.35
NRG 150320C00046000 C 03/20/15 46.0 0.00 0.35
NRG 150320P00015000 P 03/20/15 15.0 0.00 0.30
NRG 150320P00016000 P 03/20/15 16.0 0.05 0.30
NRG 150320P00017000 P 03/20/15 17.0 0.05 0.35
NRG 150320P00018000 P 03/20/15 18.0 0.10 0.45
NRG 150320P00019000 P 03/20/15 19.0 0.10 0.60
NRG 150320P00020000 P 03/20/15 20.0 0.15 0.55
NRG 150320P00021000 P 03/20/15 21.0 0.30 0.70
NRG 150320P00022000 P 03/20/15 22.0 0.50 0.80
NRG 150320P00023000 P 03/20/15 23.0 0.70 1.00
NRG 150320P00024000 P 03/20/15 24.0 0.95 1.20
NRG 150320P00025000 P 03/20/15 25.0 1.20 1.55
NRG 150320P00026000 P 03/20/15 26.0 1.55 1.95
NRG 150320P00027000 P 03/20/15 27.0 2.00 2.45
NRG 150320P00028000 P 03/20/15 28.0 2.55 3.00
NRG 150320P00029000 P 03/20/15 29.0 3.10 4.30
NRG 150320P00030000 P 03/20/15 30.0 3.80 5.00
NRG 150320P00031000 P 03/20/15 31.0 4.50 5.80
NRG 150320P00032000 P 03/20/15 32.0 5.40 6.70
NRG 150320P00033000 P 03/20/15 33.0 6.00 7.60
NRG 150320P00034000 P 03/20/15 34.0 6.90 8.50
NRG 150320P00035000 P 03/20/15 35.0 8.10 9.40
NRG 150320P00036000 P 03/20/15 36.0 8.90 10.40
NRG 150320P00037000 P 03/20/15 37.0 9.90 11.30
NRG 150320P00038000 P 03/20/15 38.0 10.90 12.20
NRG 150320P00039000 P 03/20/15 39.0 11.90 13.20
NRG 150320P00040000 P 03/20/15 40.0 12.90 14.20
NRG 150320P00041000 P 03/20/15 41.0 13.80 15.30
NRG 150320P00042000 P 03/20/15 42.0 14.80 16.10
NRG 150320P00043000 P 03/20/15 43.0 15.80 17.10
NRG 150320P00044000 P 03/20/15 44.0 16.80 18.10
NRG 150320P00045000 P 03/20/15 45.0 17.80 19.10
NRG 150320P00046000 P 03/20/15 46.0 18.80 20.10
NRG 150619C00015000 C 06/19/15 15.0 11.20 12.70
NRG 150619C00016000 C 06/19/15 16.0 10.10 11.70
NRG 150619C00017000 C 06/19/15 17.0 9.20 10.80
NRG 150619C00018000 C 06/19/15 18.0 8.20 9.90
NRG 150619C00019000 C 06/19/15 19.0 7.30 9.00
NRG 150619C00020000 C 06/19/15 20.0 6.40 8.10
NRG 150619C00021000 C 06/19/15 21.0 5.50 7.40
NRG 150619C00022000 C 06/19/15 22.0 4.70 6.50
NRG 150619C00023000 C 06/19/15 23.0 4.20 5.80
NRG 150619C00024000 C 06/19/15 24.0 3.40 4.80
NRG 150619C00025000 C 06/19/15 25.0 2.90 4.00
NRG 150619C00026000 C 06/19/15 26.0 2.40 3.40
NRG 150619C00027000 C 06/19/15 27.0 2.00 2.85
NRG 150619C00028000 C 06/19/15 28.0 1.90 2.30
NRG 150619C00029000 C 06/19/15 29.0 1.50 2.05
NRG 150619C00030000 C 06/19/15 30.0 1.40 1.65
NRG 150619C00031000 C 06/19/15 31.0 0.85 1.45
NRG 150619C00032000 C 06/19/15 32.0 0.65 1.20
NRG 150619C00033000 C 06/19/15 33.0 0.50 1.00
NRG 150619C00034000 C 06/19/15 34.0 0.40 0.85
NRG 150619C00035000 C 06/19/15 35.0 0.30 0.75
NRG 150619C00036000 C 06/19/15 36.0 0.20 0.65
NRG 150619C00037000 C 06/19/15 37.0 0.15 0.50
NRG 150619C00038000 C 06/19/15 38.0 0.10 0.60
NRG 150619C00039000 C 06/19/15 39.0 0.05 0.55
NRG 150619C00040000 C 06/19/15 40.0 0.00 0.50
NRG 150619C00041000 C 06/19/15 41.0 0.00 0.50
NRG 150619C00042000 C 06/19/15 42.0 0.00 0.50
NRG 150619C00043000 C 06/19/15 43.0 0.00 0.50
NRG 150619C00044000 C 06/19/15 44.0 0.00 0.50
NRG 150619C00045000 C 06/19/15 45.0 0.00 0.50
NRG 150619P00015000 P 06/19/15 15.0 0.05 0.55
NRG 150619P00016000 P 06/19/15 16.0 0.20 0.65
NRG 150619P00017000 P 06/19/15 17.0 0.20 0.70
NRG 150619P00018000 P 06/19/15 18.0 0.30 0.80
NRG 150619P00019000 P 06/19/15 19.0 0.45 0.90
NRG 150619P00020000 P 06/19/15 20.0 0.60 1.05
NRG 150619P00021000 P 06/19/15 21.0 0.80 1.30
NRG 150619P00022000 P 06/19/15 22.0 1.05 1.55
NRG 150619P00023000 P 06/19/15 23.0 1.25 1.80
NRG 150619P00024000 P 06/19/15 24.0 1.60 2.20
NRG 150619P00025000 P 06/19/15 25.0 2.00 2.55
NRG 150619P00026000 P 06/19/15 26.0 2.40 2.80
NRG 150619P00027000 P 06/19/15 27.0 2.85 3.50
NRG 150619P00028000 P 06/19/15 28.0 3.40 4.10
NRG 150619P00029000 P 06/19/15 29.0 4.00 4.60
NRG 150619P00030000 P 06/19/15 30.0 4.10 6.00
NRG 150619P00031000 P 06/19/15 31.0 5.10 6.70
NRG 150619P00032000 P 06/19/15 32.0 5.50 7.60
NRG 150619P00033000 P 06/19/15 33.0 6.40 8.40
NRG 150619P00034000 P 06/19/15 34.0 7.20 9.30
NRG 150619P00035000 P 06/19/15 35.0 8.10 10.20
NRG 150619P00036000 P 06/19/15 36.0 9.00 11.10
NRG 150619P00037000 P 06/19/15 37.0 10.00 12.00
NRG 150619P00038000 P 06/19/15 38.0 10.90 12.90
NRG 150619P00039000 P 06/19/15 39.0 11.90 13.90
NRG 150619P00040000 P 06/19/15 40.0 12.90 14.80
NRG 150619P00041000 P 06/19/15 41.0 13.80 15.80
NRG 150619P00042000 P 06/19/15 42.0 14.80 16.70
NRG 150619P00043000 P 06/19/15 43.0 15.80 17.70
NRG 150619P00044000 P 06/19/15 44.0 16.80 18.70
NRG 150619P00045000 P 06/19/15 45.0 17.80 19.70
NRG 160115C00015000 C 01/15/16 15.0 11.20 12.90
NRG 160115C00018000 C 01/15/16 18.0 8.40 10.50
NRG 160115C00020000 C 01/15/16 20.0 6.80 9.00
NRG 160115C00023000 C 01/15/16 23.0 4.80 6.90
NRG 160115C00025000 C 01/15/16 25.0 3.60 5.10
NRG 160115C00027000 C 01/15/16 27.0 2.70 4.60
NRG 160115C00030000 C 01/15/16 30.0 1.95 3.20
NRG 160115C00032000 C 01/15/16 32.0 1.40 2.40
NRG 160115C00035000 C 01/15/16 35.0 1.35 1.60
NRG 160115C00037000 C 01/15/16 37.0 0.85 1.55
NRG 160115C00040000 C 01/15/16 40.0 0.30 1.30
NRG 160115C00045000 C 01/15/16 45.0 0.15 1.00
NRG 160115C00050000 C 01/15/16 50.0 0.00 1.00
NRG 160115P00015000 P 01/15/16 15.0 0.25 1.25
NRG 160115P00018000 P 01/15/16 18.0 0.75 1.80
NRG 160115P00020000 P 01/15/16 20.0 1.25 2.35
NRG 160115P00023000 P 01/15/16 23.0 2.00 3.00
NRG 160115P00025000 P 01/15/16 25.0 2.90 3.70
NRG 160115P00027000 P 01/15/16 27.0 3.50 5.50
NRG 160115P00030000 P 01/15/16 30.0 5.70 7.50
NRG 160115P00032000 P 01/15/16 32.0 7.10 9.10
NRG 160115P00035000 P 01/15/16 35.0 9.30 11.50
NRG 160115P00037000 P 01/15/16 37.0 10.90 13.30
NRG 160115P00040000 P 01/15/16 40.0 13.20 15.90
NRG 160115P00045000 P 01/15/16 45.0 17.90 20.60
NRG 160115P00050000 P 01/15/16 50.0 22.80 25.40
NRG 170120C00020000 C 01/20/17 20.0 7.50 10.10
NRG 170120C00023000 C 01/20/17 23.0 5.70 8.40
NRG 170120C00025000 C 01/20/17 25.0 5.30 7.40
NRG 170120C00028000 C 01/20/17 28.0 3.50 6.20
NRG 170120C00030000 C 01/20/17 30.0 2.75 5.50
NRG 170120C00032000 C 01/20/17 32.0 2.20 4.90
NRG 170120C00035000 C 01/20/17 35.0 1.50 4.20
NRG 170120C00037000 C 01/20/17 37.0 1.15 3.80
NRG 170120C00040000 C 01/20/17 40.0 0.75 3.30
NRG 170120C00042000 C 01/20/17 42.0 0.50 3.00
NRG 170120C00045000 C 01/20/17 45.0 0.25 2.65
NRG 170120P00020000 P 01/20/17 20.0 1.95 3.70
NRG 170120P00023000 P 01/20/17 23.0 3.10 5.10
NRG 170120P00025000 P 01/20/17 25.0 4.00 6.20
NRG 170120P00028000 P 01/20/17 28.0 5.60 8.00
NRG 170120P00030000 P 01/20/17 30.0 6.70 9.40
NRG 170120P00032000 P 01/20/17 32.0 8.00 10.90
NRG 170120P00035000 P 01/20/17 35.0 10.10 13.30
NRG 170120P00037000 P 01/20/17 37.0 11.70 15.00
NRG 170120P00040000 P 01/20/17 40.0 14.10 17.50
NRG 170120P00042000 P 01/20/17 42.0 15.80 19.30
NRG 170120P00045000 P 01/20/17 45.0 18.40 21.90

OPRA data is delayed 15 minutes.