Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nrg Energy Inc (NRG)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 171215C00008000 C Dec 15, 2017 8.0 19.90 20.50
NRG 171215C00009000 C Dec 15, 2017 9.0 18.80 20.10
NRG 171215C00010000 C Dec 15, 2017 10.0 18.00 18.40
NRG 171215C00011000 C Dec 15, 2017 11.0 16.60 17.80
NRG 171215C00012000 C Dec 15, 2017 12.0 15.90 17.10
NRG 171215C00013000 C Dec 15, 2017 13.0 14.90 15.50
NRG 171215C00014000 C Dec 15, 2017 14.0 13.90 14.40
NRG 171215C00015000 C Dec 15, 2017 15.0 12.90 13.40
NRG 171215C00016000 C Dec 15, 2017 16.0 11.90 12.40
NRG 171215C00017000 C Dec 15, 2017 17.0 10.90 11.40
NRG 171215C00018000 C Dec 15, 2017 18.0 9.90 10.50
NRG 171215C00019000 C Dec 15, 2017 19.0 8.90 9.40
NRG 171215C00020000 C Dec 15, 2017 20.0 7.90 8.40
NRG 171215C00021000 C Dec 15, 2017 21.0 7.10 7.40
NRG 171215C00022000 C Dec 15, 2017 22.0 6.10 6.40
NRG 171215C00023000 C Dec 15, 2017 23.0 5.10 5.50
NRG 171215C00024000 C Dec 15, 2017 24.0 4.10 4.40
NRG 171215C00025000 C Dec 15, 2017 25.0 3.10 3.40
NRG 171215C00026000 C Dec 15, 2017 26.0 2.25 2.40
NRG 171215C00027000 C Dec 15, 2017 27.0 1.30 1.50
NRG 171215C00028000 C Dec 15, 2017 28.0 0.65 0.75
NRG 171215C00029000 C Dec 15, 2017 29.0 0.20 0.30
NRG 171215C00030000 C Dec 15, 2017 30.0 0.05 0.15
NRG 171215C00031000 C Dec 15, 2017 31.0 0.00 0.10
NRG 171215C00032000 C Dec 15, 2017 32.0 0.00 0.05
NRG 171215C00033000 C Dec 15, 2017 33.0 0.00 0.05
NRG 171215C00034000 C Dec 15, 2017 34.0 0.00 0.05
NRG 171215C00035000 C Dec 15, 2017 35.0 0.00 0.05
NRG 171215C00036000 C Dec 15, 2017 36.0 0.00 0.05
NRG 171215C00037000 C Dec 15, 2017 37.0 0.00 0.05
NRG 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
NRG 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
NRG 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
NRG 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
NRG 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
NRG 171215P00013000 P Dec 15, 2017 13.0 0.00 0.05
NRG 171215P00014000 P Dec 15, 2017 14.0 0.00 0.05
NRG 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
NRG 171215P00016000 P Dec 15, 2017 16.0 0.00 0.05
NRG 171215P00017000 P Dec 15, 2017 17.0 0.00 0.05
NRG 171215P00018000 P Dec 15, 2017 18.0 0.00 0.05
NRG 171215P00019000 P Dec 15, 2017 19.0 0.00 0.05
NRG 171215P00020000 P Dec 15, 2017 20.0 0.00 0.05
NRG 171215P00021000 P Dec 15, 2017 21.0 0.00 0.05
NRG 171215P00022000 P Dec 15, 2017 22.0 0.00 0.05
NRG 171215P00023000 P Dec 15, 2017 23.0 0.00 0.05
NRG 171215P00024000 P Dec 15, 2017 24.0 0.00 0.05
NRG 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
NRG 171215P00026000 P Dec 15, 2017 26.0 0.00 0.10
NRG 171215P00027000 P Dec 15, 2017 27.0 0.10 0.20
NRG 171215P00028000 P Dec 15, 2017 28.0 0.40 0.50
NRG 171215P00029000 P Dec 15, 2017 29.0 0.95 1.10
NRG 171215P00030000 P Dec 15, 2017 30.0 1.75 2.05
NRG 171215P00031000 P Dec 15, 2017 31.0 2.65 2.85
NRG 171215P00032000 P Dec 15, 2017 32.0 3.40 3.90
NRG 171215P00033000 P Dec 15, 2017 33.0 4.60 4.90
NRG 171215P00034000 P Dec 15, 2017 34.0 5.60 5.90
NRG 171215P00035000 P Dec 15, 2017 35.0 6.60 7.10
NRG 171215P00036000 P Dec 15, 2017 36.0 7.40 8.00
NRG 171215P00037000 P Dec 15, 2017 37.0 8.40 9.10
NRG 180119C00003000 C Jan 19, 2018 3.0 24.80 26.30
NRG 180119C00005000 C Jan 19, 2018 5.0 22.80 24.40
NRG 180119C00008000 C Jan 19, 2018 8.0 18.80 21.00
NRG 180119C00009000 C Jan 19, 2018 9.0 18.90 20.60
NRG 180119C00010000 C Jan 19, 2018 10.0 17.50 19.00
NRG 180119C00011000 C Jan 19, 2018 11.0 16.90 18.10
NRG 180119C00012000 C Jan 19, 2018 12.0 15.70 16.90
NRG 180119C00013000 C Jan 19, 2018 13.0 14.90 16.10
NRG 180119C00014000 C Jan 19, 2018 14.0 13.90 15.30
NRG 180119C00015000 C Jan 19, 2018 15.0 12.90 14.20
NRG 180119C00016000 C Jan 19, 2018 16.0 11.80 13.20
NRG 180119C00017000 C Jan 19, 2018 17.0 10.90 11.90
NRG 180119C00018000 C Jan 19, 2018 18.0 9.90 11.10
NRG 180119C00019000 C Jan 19, 2018 19.0 8.90 9.70
NRG 180119C00020000 C Jan 19, 2018 20.0 8.10 8.40
NRG 180119C00021000 C Jan 19, 2018 21.0 7.10 7.60
NRG 180119C00022000 C Jan 19, 2018 22.0 6.10 6.70
NRG 180119C00023000 C Jan 19, 2018 23.0 5.20 5.60
NRG 180119C00024000 C Jan 19, 2018 24.0 4.30 4.60
NRG 180119C00025000 C Jan 19, 2018 25.0 3.60 3.80
NRG 180119C00026000 C Jan 19, 2018 26.0 2.80 2.95
NRG 180119C00027000 C Jan 19, 2018 27.0 2.10 2.30
NRG 180119C00028000 C Jan 19, 2018 28.0 1.50 1.55
NRG 180119C00029000 C Jan 19, 2018 29.0 1.00 1.10
NRG 180119C00030000 C Jan 19, 2018 30.0 0.65 0.80
NRG 180119C00031000 C Jan 19, 2018 31.0 0.40 0.55
NRG 180119C00032000 C Jan 19, 2018 32.0 0.25 0.35
NRG 180119C00033000 C Jan 19, 2018 33.0 0.10 0.25
NRG 180119C00034000 C Jan 19, 2018 34.0 0.00 0.15
NRG 180119C00035000 C Jan 19, 2018 35.0 0.00 0.10
NRG 180119C00036000 C Jan 19, 2018 36.0 0.00 0.10
NRG 180119C00037000 C Jan 19, 2018 37.0 0.00 0.10
NRG 180119C00038000 C Jan 19, 2018 38.0 0.00 0.05
NRG 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
NRG 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
NRG 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
NRG 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
NRG 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
NRG 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
NRG 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
NRG 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
NRG 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
NRG 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
NRG 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
NRG 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
NRG 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
NRG 180119P00019000 P Jan 19, 2018 19.0 0.00 0.10
NRG 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
NRG 180119P00021000 P Jan 19, 2018 21.0 0.00 0.10
NRG 180119P00022000 P Jan 19, 2018 22.0 0.05 0.15
NRG 180119P00023000 P Jan 19, 2018 23.0 0.10 0.20
NRG 180119P00024000 P Jan 19, 2018 24.0 0.15 0.30
NRG 180119P00025000 P Jan 19, 2018 25.0 0.35 0.40
NRG 180119P00026000 P Jan 19, 2018 26.0 0.50 0.60
NRG 180119P00027000 P Jan 19, 2018 27.0 0.80 0.90
NRG 180119P00028000 P Jan 19, 2018 28.0 1.15 1.25
NRG 180119P00029000 P Jan 19, 2018 29.0 1.70 1.80
NRG 180119P00030000 P Jan 19, 2018 30.0 2.30 2.50
NRG 180119P00031000 P Jan 19, 2018 31.0 3.00 3.30
NRG 180119P00032000 P Jan 19, 2018 32.0 3.80 4.10
NRG 180119P00033000 P Jan 19, 2018 33.0 4.60 5.00
NRG 180119P00034000 P Jan 19, 2018 34.0 5.40 6.00
NRG 180119P00035000 P Jan 19, 2018 35.0 6.60 7.10
NRG 180119P00036000 P Jan 19, 2018 36.0 7.40 8.70
NRG 180119P00037000 P Jan 19, 2018 37.0 8.10 9.70
NRG 180119P00038000 P Jan 19, 2018 38.0 8.80 10.70
NRG 180316C00012000 C Mar 16, 2018 12.0 15.70 16.70
NRG 180316C00013000 C Mar 16, 2018 13.0 14.80 16.00
NRG 180316C00014000 C Mar 16, 2018 14.0 13.80 14.80
NRG 180316C00015000 C Mar 16, 2018 15.0 12.80 13.90
NRG 180316C00016000 C Mar 16, 2018 16.0 11.60 13.00
NRG 180316C00017000 C Mar 16, 2018 17.0 10.50 12.10
NRG 180316C00018000 C Mar 16, 2018 18.0 9.90 10.80
NRG 180316C00019000 C Mar 16, 2018 19.0 9.00 9.90
NRG 180316C00020000 C Mar 16, 2018 20.0 8.30 8.70
NRG 180316C00021000 C Mar 16, 2018 21.0 7.40 7.80
NRG 180316C00022000 C Mar 16, 2018 22.0 6.60 6.90
NRG 180316C00023000 C Mar 16, 2018 23.0 5.70 6.10
NRG 180316C00024000 C Mar 16, 2018 24.0 4.90 5.30
NRG 180316C00025000 C Mar 16, 2018 25.0 4.20 4.50
NRG 180316C00026000 C Mar 16, 2018 26.0 3.50 3.80
NRG 180316C00027000 C Mar 16, 2018 27.0 2.95 3.20
NRG 180316C00028000 C Mar 16, 2018 28.0 2.35 2.55
NRG 180316C00029000 C Mar 16, 2018 29.0 1.90 2.10
NRG 180316C00030000 C Mar 16, 2018 30.0 1.55 1.70
NRG 180316C00031000 C Mar 16, 2018 31.0 1.20 1.35
NRG 180316C00032000 C Mar 16, 2018 32.0 0.90 1.10
NRG 180316C00033000 C Mar 16, 2018 33.0 0.65 0.85
NRG 180316C00034000 C Mar 16, 2018 34.0 0.50 0.70
NRG 180316C00035000 C Mar 16, 2018 35.0 0.35 0.50
NRG 180316C00036000 C Mar 16, 2018 36.0 0.25 0.40
NRG 180316C00037000 C Mar 16, 2018 37.0 0.20 0.30
NRG 180316C00038000 C Mar 16, 2018 38.0 0.10 0.25
NRG 180316C00039000 C Mar 16, 2018 39.0 0.10 0.20
NRG 180316C00040000 C Mar 16, 2018 40.0 0.00 0.15
NRG 180316C00041000 C Mar 16, 2018 41.0 0.00 0.15
NRG 180316P00012000 P Mar 16, 2018 12.0 0.00 0.05
NRG 180316P00013000 P Mar 16, 2018 13.0 0.00 0.10
NRG 180316P00014000 P Mar 16, 2018 14.0 0.00 0.10
NRG 180316P00015000 P Mar 16, 2018 15.0 0.00 0.10
NRG 180316P00016000 P Mar 16, 2018 16.0 0.00 0.10
NRG 180316P00017000 P Mar 16, 2018 17.0 0.00 0.15
NRG 180316P00018000 P Mar 16, 2018 18.0 0.05 0.15
NRG 180316P00019000 P Mar 16, 2018 19.0 0.10 0.20
NRG 180316P00020000 P Mar 16, 2018 20.0 0.20 0.30
NRG 180316P00021000 P Mar 16, 2018 21.0 0.30 0.40
NRG 180316P00022000 P Mar 16, 2018 22.0 0.35 0.50
NRG 180316P00023000 P Mar 16, 2018 23.0 0.50 0.70
NRG 180316P00024000 P Mar 16, 2018 24.0 0.70 0.90
NRG 180316P00025000 P Mar 16, 2018 25.0 0.95 1.15
NRG 180316P00026000 P Mar 16, 2018 26.0 1.25 1.45
NRG 180316P00027000 P Mar 16, 2018 27.0 1.65 1.80
NRG 180316P00028000 P Mar 16, 2018 28.0 2.05 2.25
NRG 180316P00029000 P Mar 16, 2018 29.0 2.60 2.75
NRG 180316P00030000 P Mar 16, 2018 30.0 3.20 3.40
NRG 180316P00031000 P Mar 16, 2018 31.0 3.80 4.00
NRG 180316P00032000 P Mar 16, 2018 32.0 4.40 4.80
NRG 180316P00033000 P Mar 16, 2018 33.0 4.90 5.60
NRG 180316P00034000 P Mar 16, 2018 34.0 6.10 6.40
NRG 180316P00035000 P Mar 16, 2018 35.0 6.70 7.20
NRG 180316P00036000 P Mar 16, 2018 36.0 7.60 8.20
NRG 180316P00037000 P Mar 16, 2018 37.0 8.70 9.10
NRG 180316P00038000 P Mar 16, 2018 38.0 9.40 10.10
NRG 180316P00039000 P Mar 16, 2018 39.0 10.40 11.20
NRG 180316P00040000 P Mar 16, 2018 40.0 11.30 12.30
NRG 180316P00041000 P Mar 16, 2018 41.0 12.30 13.30
NRG 180615C00013000 C Jun 15, 2018 13.0 14.90 15.70
NRG 180615C00014000 C Jun 15, 2018 14.0 13.70 15.00
NRG 180615C00015000 C Jun 15, 2018 15.0 12.90 14.00
NRG 180615C00016000 C Jun 15, 2018 16.0 12.10 12.90
NRG 180615C00017000 C Jun 15, 2018 17.0 11.30 11.80
NRG 180615C00018000 C Jun 15, 2018 18.0 10.40 10.90
NRG 180615C00019000 C Jun 15, 2018 19.0 9.60 10.10
NRG 180615C00020000 C Jun 15, 2018 20.0 8.50 9.10
NRG 180615C00021000 C Jun 15, 2018 21.0 7.90 8.20
NRG 180615C00022000 C Jun 15, 2018 22.0 7.10 7.40
NRG 180615C00023000 C Jun 15, 2018 23.0 6.30 6.70
NRG 180615C00024000 C Jun 15, 2018 24.0 5.60 5.90
NRG 180615C00025000 C Jun 15, 2018 25.0 5.00 5.20
NRG 180615C00026000 C Jun 15, 2018 26.0 4.30 4.60
NRG 180615C00027000 C Jun 15, 2018 27.0 3.70 4.00
NRG 180615C00028000 C Jun 15, 2018 28.0 3.20 3.50
NRG 180615C00029000 C Jun 15, 2018 29.0 2.70 3.10
NRG 180615C00030000 C Jun 15, 2018 30.0 2.30 2.55
NRG 180615C00031000 C Jun 15, 2018 31.0 1.90 2.20
NRG 180615C00032000 C Jun 15, 2018 32.0 1.60 1.85
NRG 180615C00033000 C Jun 15, 2018 33.0 1.30 1.55
NRG 180615C00034000 C Jun 15, 2018 34.0 0.85 1.55
NRG 180615C00035000 C Jun 15, 2018 35.0 0.90 1.10
NRG 180615C00036000 C Jun 15, 2018 36.0 0.70 0.90
NRG 180615C00037000 C Jun 15, 2018 37.0 0.55 0.75
NRG 180615C00038000 C Jun 15, 2018 38.0 0.40 0.65
NRG 180615C00039000 C Jun 15, 2018 39.0 0.35 0.50
NRG 180615C00040000 C Jun 15, 2018 40.0 0.25 0.45
NRG 180615C00041000 C Jun 15, 2018 41.0 0.20 0.35
NRG 180615C00042000 C Jun 15, 2018 42.0 0.15 0.30
NRG 180615C00043000 C Jun 15, 2018 43.0 0.00 0.30
NRG 180615P00013000 P Jun 15, 2018 13.0 0.00 0.15
NRG 180615P00014000 P Jun 15, 2018 14.0 0.00 0.15
NRG 180615P00015000 P Jun 15, 2018 15.0 0.00 0.20
NRG 180615P00016000 P Jun 15, 2018 16.0 0.10 0.25
NRG 180615P00017000 P Jun 15, 2018 17.0 0.15 0.30
NRG 180615P00018000 P Jun 15, 2018 18.0 0.25 0.40
NRG 180615P00019000 P Jun 15, 2018 19.0 0.35 0.50
NRG 180615P00020000 P Jun 15, 2018 20.0 0.50 0.60
NRG 180615P00021000 P Jun 15, 2018 21.0 0.60 0.80
NRG 180615P00022000 P Jun 15, 2018 22.0 0.80 1.00
NRG 180615P00023000 P Jun 15, 2018 23.0 1.00 1.20
NRG 180615P00024000 P Jun 15, 2018 24.0 1.30 1.50
NRG 180615P00025000 P Jun 15, 2018 25.0 1.60 1.80
NRG 180615P00026000 P Jun 15, 2018 26.0 2.00 2.15
NRG 180615P00027000 P Jun 15, 2018 27.0 2.40 2.60
NRG 180615P00028000 P Jun 15, 2018 28.0 2.85 3.10
NRG 180615P00029000 P Jun 15, 2018 29.0 3.20 3.60
NRG 180615P00030000 P Jun 15, 2018 30.0 3.90 4.20
NRG 180615P00031000 P Jun 15, 2018 31.0 4.50 4.80
NRG 180615P00032000 P Jun 15, 2018 32.0 5.20 5.50
NRG 180615P00033000 P Jun 15, 2018 33.0 5.90 6.20
NRG 180615P00034000 P Jun 15, 2018 34.0 6.60 6.90
NRG 180615P00035000 P Jun 15, 2018 35.0 7.30 7.70
NRG 180615P00036000 P Jun 15, 2018 36.0 8.20 8.50
NRG 180615P00037000 P Jun 15, 2018 37.0 9.00 9.40
NRG 180615P00038000 P Jun 15, 2018 38.0 10.00 10.20
NRG 180615P00039000 P Jun 15, 2018 39.0 10.90 11.20
NRG 180615P00040000 P Jun 15, 2018 40.0 11.80 12.10
NRG 180615P00041000 P Jun 15, 2018 41.0 12.50 13.00
NRG 180615P00042000 P Jun 15, 2018 42.0 13.60 14.20
NRG 180615P00043000 P Jun 15, 2018 43.0 14.40 15.10
NRG 190118C00003000 C Jan 18, 2019 3.0 24.60 26.30
NRG 190118C00005000 C Jan 18, 2019 5.0 22.40 25.50
NRG 190118C00008000 C Jan 18, 2019 8.0 19.30 21.60
NRG 190118C00010000 C Jan 18, 2019 10.0 17.30 20.00
NRG 190118C00012000 C Jan 18, 2019 12.0 15.80 17.90
NRG 190118C00015000 C Jan 18, 2019 15.0 13.60 14.20
NRG 190118C00017000 C Jan 18, 2019 17.0 12.00 12.70
NRG 190118C00020000 C Jan 18, 2019 20.0 9.50 10.20
NRG 190118C00022000 C Jan 18, 2019 22.0 8.20 8.60
NRG 190118C00025000 C Jan 18, 2019 25.0 6.20 6.50
NRG 190118C00030000 C Jan 18, 2019 30.0 3.60 4.00
NRG 190118C00035000 C Jan 18, 2019 35.0 2.00 2.30
NRG 190118C00040000 C Jan 18, 2019 40.0 1.00 1.30
NRG 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
NRG 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
NRG 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
NRG 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
NRG 190118P00012000 P Jan 18, 2019 12.0 0.00 0.30
NRG 190118P00015000 P Jan 18, 2019 15.0 0.40 0.55
NRG 190118P00017000 P Jan 18, 2019 17.0 0.55 0.80
NRG 190118P00020000 P Jan 18, 2019 20.0 1.15 1.35
NRG 190118P00022000 P Jan 18, 2019 22.0 1.60 1.85
NRG 190118P00025000 P Jan 18, 2019 25.0 2.50 2.85
NRG 190118P00030000 P Jan 18, 2019 30.0 5.00 5.30
NRG 190118P00035000 P Jan 18, 2019 35.0 8.30 8.60
NRG 190118P00040000 P Jan 18, 2019 40.0 12.20 12.90
NRG 200117C00015000 C Jan 17, 2020 15.0 13.70 15.40
NRG 200117C00018000 C Jan 17, 2020 18.0 11.70 13.20
NRG 200117C00020000 C Jan 17, 2020 20.0 10.40 11.20
NRG 200117C00023000 C Jan 17, 2020 23.0 8.30 9.70
NRG 200117C00025000 C Jan 17, 2020 25.0 7.10 8.60
NRG 200117C00027000 C Jan 17, 2020 27.0 6.50 7.30
NRG 200117C00030000 C Jan 17, 2020 30.0 5.10 5.80
NRG 200117C00032000 C Jan 17, 2020 32.0 4.40 5.00
NRG 200117C00035000 C Jan 17, 2020 35.0 3.30 4.00
NRG 200117C00037000 C Jan 17, 2020 37.0 2.85 4.10
NRG 200117C00040000 C Jan 17, 2020 40.0 2.15 2.70
NRG 200117P00015000 P Jan 17, 2020 15.0 0.55 1.25
NRG 200117P00018000 P Jan 17, 2020 18.0 1.40 1.80
NRG 200117P00020000 P Jan 17, 2020 20.0 1.55 2.30
NRG 200117P00023000 P Jan 17, 2020 23.0 2.85 3.30
NRG 200117P00025000 P Jan 17, 2020 25.0 3.60 4.10
NRG 200117P00027000 P Jan 17, 2020 27.0 4.30 5.10
NRG 200117P00030000 P Jan 17, 2020 30.0 6.00 6.60
NRG 200117P00032000 P Jan 17, 2020 32.0 7.00 7.80
NRG 200117P00035000 P Jan 17, 2020 35.0 9.20 10.50
NRG 200117P00037000 P Jan 17, 2020 37.0 10.60 11.70
NRG 200117P00040000 P Jan 17, 2020 40.0 12.60 14.00
OPRA data is delayed 15 minutes.