Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nrg Energy Inc (NRG)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 180316C00012000 C Mar 16, 2018 12.0 12.60 15.30
NRG 180316C00013000 C Mar 16, 2018 13.0 12.40 13.90
NRG 180316C00014000 C Mar 16, 2018 14.0 10.70 12.80
NRG 180316C00015000 C Mar 16, 2018 15.0 9.60 11.90
NRG 180316C00016000 C Mar 16, 2018 16.0 9.40 10.00
NRG 180316C00017000 C Mar 16, 2018 17.0 8.50 9.30
NRG 180316C00018000 C Mar 16, 2018 18.0 7.60 8.00
NRG 180316C00019000 C Mar 16, 2018 19.0 6.50 7.00
NRG 180316C00020000 C Mar 16, 2018 20.0 5.70 5.90
NRG 180316C00021000 C Mar 16, 2018 21.0 4.70 5.00
NRG 180316C00022000 C Mar 16, 2018 22.0 3.80 4.10
NRG 180316C00023000 C Mar 16, 2018 23.0 2.90 3.20
NRG 180316C00024000 C Mar 16, 2018 24.0 2.15 2.25
NRG 180316C00025000 C Mar 16, 2018 25.0 1.45 1.55
NRG 180316C00026000 C Mar 16, 2018 26.0 0.95 1.05
NRG 180316C00027000 C Mar 16, 2018 27.0 0.55 0.65
NRG 180316C00028000 C Mar 16, 2018 28.0 0.35 0.45
NRG 180316C00029000 C Mar 16, 2018 29.0 0.15 0.30
NRG 180316C00030000 C Mar 16, 2018 30.0 0.05 0.15
NRG 180316C00031000 C Mar 16, 2018 31.0 0.00 0.15
NRG 180316C00032000 C Mar 16, 2018 32.0 0.00 0.10
NRG 180316C00033000 C Mar 16, 2018 33.0 0.00 0.10
NRG 180316C00034000 C Mar 16, 2018 34.0 0.00 0.05
NRG 180316C00035000 C Mar 16, 2018 35.0 0.00 0.05
NRG 180316C00036000 C Mar 16, 2018 36.0 0.00 0.05
NRG 180316C00037000 C Mar 16, 2018 37.0 0.00 0.05
NRG 180316C00038000 C Mar 16, 2018 38.0 0.00 0.10
NRG 180316C00039000 C Mar 16, 2018 39.0 0.00 0.10
NRG 180316C00040000 C Mar 16, 2018 40.0 0.00 0.05
NRG 180316C00041000 C Mar 16, 2018 41.0 0.00 0.05
NRG 180316P00012000 P Mar 16, 2018 12.0 0.00 0.05
NRG 180316P00013000 P Mar 16, 2018 13.0 0.00 0.05
NRG 180316P00014000 P Mar 16, 2018 14.0 0.00 0.05
NRG 180316P00015000 P Mar 16, 2018 15.0 0.00 0.05
NRG 180316P00016000 P Mar 16, 2018 16.0 0.00 0.05
NRG 180316P00017000 P Mar 16, 2018 17.0 0.00 0.05
NRG 180316P00018000 P Mar 16, 2018 18.0 0.00 0.10
NRG 180316P00019000 P Mar 16, 2018 19.0 0.00 0.10
NRG 180316P00020000 P Mar 16, 2018 20.0 0.00 0.10
NRG 180316P00021000 P Mar 16, 2018 21.0 0.00 0.15
NRG 180316P00022000 P Mar 16, 2018 22.0 0.05 0.20
NRG 180316P00023000 P Mar 16, 2018 23.0 0.15 0.30
NRG 180316P00024000 P Mar 16, 2018 24.0 0.40 0.50
NRG 180316P00025000 P Mar 16, 2018 25.0 0.70 0.80
NRG 180316P00026000 P Mar 16, 2018 26.0 1.20 1.30
NRG 180316P00027000 P Mar 16, 2018 27.0 1.80 1.90
NRG 180316P00028000 P Mar 16, 2018 28.0 2.50 2.70
NRG 180316P00029000 P Mar 16, 2018 29.0 3.30 3.60
NRG 180316P00030000 P Mar 16, 2018 30.0 4.20 4.50
NRG 180316P00031000 P Mar 16, 2018 31.0 5.10 5.50
NRG 180316P00032000 P Mar 16, 2018 32.0 6.00 6.50
NRG 180316P00033000 P Mar 16, 2018 33.0 7.10 7.50
NRG 180316P00034000 P Mar 16, 2018 34.0 8.10 8.60
NRG 180316P00035000 P Mar 16, 2018 35.0 9.00 9.60
NRG 180316P00036000 P Mar 16, 2018 36.0 10.00 10.50
NRG 180316P00037000 P Mar 16, 2018 37.0 11.10 12.50
NRG 180316P00038000 P Mar 16, 2018 38.0 11.30 13.50
NRG 180316P00039000 P Mar 16, 2018 39.0 11.80 14.30
NRG 180316P00040000 P Mar 16, 2018 40.0 14.00 15.80
NRG 180316P00041000 P Mar 16, 2018 41.0 14.70 16.90
NRG 180615C00013000 C Jun 15, 2018 13.0 12.30 13.50
NRG 180615C00014000 C Jun 15, 2018 14.0 11.30 12.80
NRG 180615C00015000 C Jun 15, 2018 15.0 10.30 11.80
NRG 180615C00016000 C Jun 15, 2018 16.0 9.50 10.40
NRG 180615C00017000 C Jun 15, 2018 17.0 8.50 9.80
NRG 180615C00018000 C Jun 15, 2018 18.0 7.70 8.30
NRG 180615C00019000 C Jun 15, 2018 19.0 6.90 7.40
NRG 180615C00020000 C Jun 15, 2018 20.0 6.00 6.60
NRG 180615C00021000 C Jun 15, 2018 21.0 5.20 5.80
NRG 180615C00022000 C Jun 15, 2018 22.0 4.50 4.90
NRG 180615C00023000 C Jun 15, 2018 23.0 3.80 4.10
NRG 180615C00024000 C Jun 15, 2018 24.0 3.20 3.50
NRG 180615C00025000 C Jun 15, 2018 25.0 2.65 2.85
NRG 180615C00026000 C Jun 15, 2018 26.0 2.15 2.30
NRG 180615C00027000 C Jun 15, 2018 27.0 1.70 1.90
NRG 180615C00028000 C Jun 15, 2018 28.0 1.40 1.50
NRG 180615C00029000 C Jun 15, 2018 29.0 1.10 1.25
NRG 180615C00030000 C Jun 15, 2018 30.0 0.80 0.95
NRG 180615C00031000 C Jun 15, 2018 31.0 0.60 0.80
NRG 180615C00032000 C Jun 15, 2018 32.0 0.45 0.60
NRG 180615C00033000 C Jun 15, 2018 33.0 0.35 0.50
NRG 180615C00034000 C Jun 15, 2018 34.0 0.25 0.40
NRG 180615C00035000 C Jun 15, 2018 35.0 0.20 0.30
NRG 180615C00036000 C Jun 15, 2018 36.0 0.15 0.25
NRG 180615C00037000 C Jun 15, 2018 37.0 0.00 0.20
NRG 180615C00038000 C Jun 15, 2018 38.0 0.00 0.15
NRG 180615C00039000 C Jun 15, 2018 39.0 0.00 0.15
NRG 180615C00040000 C Jun 15, 2018 40.0 0.00 0.10
NRG 180615C00041000 C Jun 15, 2018 41.0 0.00 0.20
NRG 180615C00042000 C Jun 15, 2018 42.0 0.00 0.15
NRG 180615C00043000 C Jun 15, 2018 43.0 0.00 0.10
NRG 180615P00013000 P Jun 15, 2018 13.0 0.00 0.15
NRG 180615P00014000 P Jun 15, 2018 14.0 0.00 0.10
NRG 180615P00015000 P Jun 15, 2018 15.0 0.00 0.15
NRG 180615P00016000 P Jun 15, 2018 16.0 0.00 0.15
NRG 180615P00017000 P Jun 15, 2018 17.0 0.00 0.20
NRG 180615P00018000 P Jun 15, 2018 18.0 0.10 0.30
NRG 180615P00019000 P Jun 15, 2018 19.0 0.20 0.35
NRG 180615P00020000 P Jun 15, 2018 20.0 0.30 0.50
NRG 180615P00021000 P Jun 15, 2018 21.0 0.50 0.65
NRG 180615P00022000 P Jun 15, 2018 22.0 0.70 0.90
NRG 180615P00023000 P Jun 15, 2018 23.0 1.00 1.15
NRG 180615P00024000 P Jun 15, 2018 24.0 1.35 1.50
NRG 180615P00025000 P Jun 15, 2018 25.0 1.75 1.90
NRG 180615P00026000 P Jun 15, 2018 26.0 2.25 2.45
NRG 180615P00027000 P Jun 15, 2018 27.0 2.85 3.00
NRG 180615P00028000 P Jun 15, 2018 28.0 3.40 3.70
NRG 180615P00029000 P Jun 15, 2018 29.0 4.20 4.40
NRG 180615P00030000 P Jun 15, 2018 30.0 4.80 5.20
NRG 180615P00031000 P Jun 15, 2018 31.0 5.70 6.00
NRG 180615P00032000 P Jun 15, 2018 32.0 6.40 6.90
NRG 180615P00033000 P Jun 15, 2018 33.0 7.30 7.70
NRG 180615P00034000 P Jun 15, 2018 34.0 8.30 8.80
NRG 180615P00035000 P Jun 15, 2018 35.0 9.10 9.80
NRG 180615P00036000 P Jun 15, 2018 36.0 10.10 10.60
NRG 180615P00037000 P Jun 15, 2018 37.0 11.00 11.70
NRG 180615P00038000 P Jun 15, 2018 38.0 11.90 13.10
NRG 180615P00039000 P Jun 15, 2018 39.0 13.00 14.60
NRG 180615P00040000 P Jun 15, 2018 40.0 14.00 14.80
NRG 180615P00041000 P Jun 15, 2018 41.0 15.00 15.90
NRG 180615P00042000 P Jun 15, 2018 42.0 16.00 18.50
NRG 180615P00043000 P Jun 15, 2018 43.0 17.00 17.80
NRG 180921C00013000 C Sep 21, 2018 13.0 12.50 13.30
NRG 180921C00014000 C Sep 21, 2018 14.0 11.60 12.40
NRG 180921C00015000 C Sep 21, 2018 15.0 10.60 11.40
NRG 180921C00016000 C Sep 21, 2018 16.0 9.80 10.50
NRG 180921C00017000 C Sep 21, 2018 17.0 8.90 9.50
NRG 180921C00018000 C Sep 21, 2018 18.0 8.20 8.80
NRG 180921C00019000 C Sep 21, 2018 19.0 7.10 8.00
NRG 180921C00020000 C Sep 21, 2018 20.0 6.60 7.30
NRG 180921C00021000 C Sep 21, 2018 21.0 5.80 6.30
NRG 180921C00022000 C Sep 21, 2018 22.0 5.10 5.60
NRG 180921C00023000 C Sep 21, 2018 23.0 4.50 4.90
NRG 180921C00024000 C Sep 21, 2018 24.0 3.90 4.40
NRG 180921C00025000 C Sep 21, 2018 25.0 3.30 3.70
NRG 180921C00026000 C Sep 21, 2018 26.0 2.85 3.30
NRG 180921C00027000 C Sep 21, 2018 27.0 2.35 2.75
NRG 180921C00028000 C Sep 21, 2018 28.0 2.05 2.30
NRG 180921C00029000 C Sep 21, 2018 29.0 1.60 2.15
NRG 180921C00030000 C Sep 21, 2018 30.0 1.30 1.90
NRG 180921C00031000 C Sep 21, 2018 31.0 1.10 1.45
NRG 180921C00032000 C Sep 21, 2018 32.0 0.85 1.25
NRG 180921C00033000 C Sep 21, 2018 33.0 0.65 1.05
NRG 180921C00034000 C Sep 21, 2018 34.0 0.55 0.90
NRG 180921C00035000 C Sep 21, 2018 35.0 0.40 0.75
NRG 180921C00036000 C Sep 21, 2018 36.0 0.40 0.60
NRG 180921C00037000 C Sep 21, 2018 37.0 0.25 0.55
NRG 180921C00038000 C Sep 21, 2018 38.0 0.20 0.45
NRG 180921C00039000 C Sep 21, 2018 39.0 0.15 0.40
NRG 180921P00013000 P Sep 21, 2018 13.0 0.00 0.20
NRG 180921P00014000 P Sep 21, 2018 14.0 0.00 0.25
NRG 180921P00015000 P Sep 21, 2018 15.0 0.15 0.30
NRG 180921P00016000 P Sep 21, 2018 16.0 0.20 0.45
NRG 180921P00017000 P Sep 21, 2018 17.0 0.30 0.55
NRG 180921P00018000 P Sep 21, 2018 18.0 0.40 0.65
NRG 180921P00019000 P Sep 21, 2018 19.0 0.55 0.85
NRG 180921P00020000 P Sep 21, 2018 20.0 0.75 1.10
NRG 180921P00021000 P Sep 21, 2018 21.0 1.00 1.35
NRG 180921P00022000 P Sep 21, 2018 22.0 1.25 1.60
NRG 180921P00023000 P Sep 21, 2018 23.0 1.55 2.00
NRG 180921P00024000 P Sep 21, 2018 24.0 1.85 2.30
NRG 180921P00025000 P Sep 21, 2018 25.0 2.30 2.65
NRG 180921P00026000 P Sep 21, 2018 26.0 2.80 3.20
NRG 180921P00027000 P Sep 21, 2018 27.0 3.40 3.80
NRG 180921P00028000 P Sep 21, 2018 28.0 4.00 4.40
NRG 180921P00029000 P Sep 21, 2018 29.0 4.70 5.10
NRG 180921P00030000 P Sep 21, 2018 30.0 5.30 5.80
NRG 180921P00031000 P Sep 21, 2018 31.0 5.90 6.90
NRG 180921P00032000 P Sep 21, 2018 32.0 6.80 7.80
NRG 180921P00033000 P Sep 21, 2018 33.0 7.60 8.20
NRG 180921P00034000 P Sep 21, 2018 34.0 8.40 9.00
NRG 180921P00035000 P Sep 21, 2018 35.0 9.20 9.90
NRG 180921P00036000 P Sep 21, 2018 36.0 10.30 10.80
NRG 180921P00037000 P Sep 21, 2018 37.0 11.20 11.90
NRG 180921P00038000 P Sep 21, 2018 38.0 12.10 12.60
NRG 180921P00039000 P Sep 21, 2018 39.0 12.90 13.70
NRG 190118C00003000 C Jan 18, 2019 3.0 22.20 23.30
NRG 190118C00005000 C Jan 18, 2019 5.0 20.20 21.40
NRG 190118C00008000 C Jan 18, 2019 8.0 17.30 18.50
NRG 190118C00010000 C Jan 18, 2019 10.0 15.40 16.50
NRG 190118C00012000 C Jan 18, 2019 12.0 13.20 14.80
NRG 190118C00015000 C Jan 18, 2019 15.0 11.20 11.80
NRG 190118C00017000 C Jan 18, 2019 17.0 9.40 10.00
NRG 190118C00020000 C Jan 18, 2019 20.0 7.20 7.70
NRG 190118C00022000 C Jan 18, 2019 22.0 5.80 6.10
NRG 190118C00025000 C Jan 18, 2019 25.0 4.20 4.40
NRG 190118C00030000 C Jan 18, 2019 30.0 2.10 2.25
NRG 190118C00035000 C Jan 18, 2019 35.0 0.95 1.10
NRG 190118C00040000 C Jan 18, 2019 40.0 0.40 0.65
NRG 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
NRG 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
NRG 190118P00008000 P Jan 18, 2019 8.0 0.00 0.15
NRG 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
NRG 190118P00012000 P Jan 18, 2019 12.0 0.00 0.35
NRG 190118P00015000 P Jan 18, 2019 15.0 0.40 0.55
NRG 190118P00017000 P Jan 18, 2019 17.0 0.65 0.80
NRG 190118P00020000 P Jan 18, 2019 20.0 1.25 1.55
NRG 190118P00022000 P Jan 18, 2019 22.0 1.85 2.00
NRG 190118P00025000 P Jan 18, 2019 25.0 3.00 3.20
NRG 190118P00030000 P Jan 18, 2019 30.0 5.90 6.10
NRG 190118P00035000 P Jan 18, 2019 35.0 9.60 10.10
NRG 190118P00040000 P Jan 18, 2019 40.0 14.00 14.70
NRG 200117C00015000 C Jan 17, 2020 15.0 11.60 12.90
NRG 200117C00018000 C Jan 17, 2020 18.0 9.30 10.80
NRG 200117C00020000 C Jan 17, 2020 20.0 8.00 9.60
NRG 200117C00023000 C Jan 17, 2020 23.0 6.70 7.90
NRG 200117C00025000 C Jan 17, 2020 25.0 5.60 6.80
NRG 200117C00027000 C Jan 17, 2020 27.0 4.90 5.70
NRG 200117C00030000 C Jan 17, 2020 30.0 3.60 4.90
NRG 200117C00032000 C Jan 17, 2020 32.0 2.90 3.90
NRG 200117C00035000 C Jan 17, 2020 35.0 2.05 2.90
NRG 200117C00037000 C Jan 17, 2020 37.0 1.65 2.50
NRG 200117C00040000 C Jan 17, 2020 40.0 1.25 2.00
NRG 200117P00015000 P Jan 17, 2020 15.0 1.00 1.45
NRG 200117P00018000 P Jan 17, 2020 18.0 1.55 2.25
NRG 200117P00020000 P Jan 17, 2020 20.0 2.10 2.85
NRG 200117P00023000 P Jan 17, 2020 23.0 3.30 3.90
NRG 200117P00025000 P Jan 17, 2020 25.0 4.10 4.90
NRG 200117P00027000 P Jan 17, 2020 27.0 5.00 5.90
NRG 200117P00030000 P Jan 17, 2020 30.0 7.00 7.90
NRG 200117P00032000 P Jan 17, 2020 32.0 8.40 9.00
NRG 200117P00035000 P Jan 17, 2020 35.0 10.30 11.60
NRG 200117P00037000 P Jan 17, 2020 37.0 11.80 13.20
NRG 200117P00040000 P Jan 17, 2020 40.0 14.40 15.70
OPRA data is delayed 15 minutes.