Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Nrg Energy Inc (NRG)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NRG 140419C00020000 C 04/19/14 20.0 12.00 12.40
NRG 140419C00021000 C 04/19/14 21.0 11.10 11.40
NRG 140419C00022000 C 04/19/14 22.0 10.10 10.40
NRG 140419C00023000 C 04/19/14 23.0 9.10 9.40
NRG 140419C00024000 C 04/19/14 24.0 8.10 8.40
NRG 140419C00025000 C 04/19/14 25.0 7.10 7.40
NRG 140419C00026000 C 04/19/14 26.0 6.10 6.40
NRG 140419C00027000 C 04/19/14 27.0 5.10 5.40
NRG 140419C00028000 C 04/19/14 28.0 4.10 4.40
NRG 140419C00029000 C 04/19/14 29.0 3.10 3.20
NRG 140419C00030000 C 04/19/14 30.0 2.15 2.35
NRG 140419C00031000 C 04/19/14 31.0 1.15 1.30
NRG 140419C00032000 C 04/19/14 32.0 0.15 0.35
NRG 140419C00033000 C 04/19/14 33.0 0.00 0.05
NRG 140419C00034000 C 04/19/14 34.0 0.00 0.05
NRG 140419C00035000 C 04/19/14 35.0 0.00 0.05
NRG 140419C00036000 C 04/19/14 36.0 0.00 0.05
NRG 140419C00037000 C 04/19/14 37.0 0.00 0.05
NRG 140419C00038000 C 04/19/14 38.0 0.00 0.05
NRG 140419C00039000 C 04/19/14 39.0 0.00 0.05
NRG 140419P00020000 P 04/19/14 20.0 0.00 0.05
NRG 140419P00021000 P 04/19/14 21.0 0.00 0.05
NRG 140419P00022000 P 04/19/14 22.0 0.00 0.05
NRG 140419P00023000 P 04/19/14 23.0 0.00 0.05
NRG 140419P00024000 P 04/19/14 24.0 0.00 0.05
NRG 140419P00025000 P 04/19/14 25.0 0.00 0.05
NRG 140419P00026000 P 04/19/14 26.0 0.00 0.05
NRG 140419P00027000 P 04/19/14 27.0 0.00 0.05
NRG 140419P00028000 P 04/19/14 28.0 0.00 0.05
NRG 140419P00029000 P 04/19/14 29.0 0.00 0.05
NRG 140419P00030000 P 04/19/14 30.0 0.00 0.05
NRG 140419P00031000 P 04/19/14 31.0 0.00 0.05
NRG 140419P00032000 P 04/19/14 32.0 0.00 0.05
NRG 140419P00033000 P 04/19/14 33.0 0.55 0.90
NRG 140419P00034000 P 04/19/14 34.0 1.55 1.95
NRG 140419P00035000 P 04/19/14 35.0 2.55 2.90
NRG 140419P00036000 P 04/19/14 36.0 3.60 3.90
NRG 140419P00037000 P 04/19/14 37.0 4.60 4.90
NRG 140419P00038000 P 04/19/14 38.0 5.60 5.90
NRG 140419P00039000 P 04/19/14 39.0 6.60 6.90
NRG 140517C00022000 C 05/17/14 22.0 9.90 10.40
NRG 140517C00023000 C 05/17/14 23.0 9.00 9.50
NRG 140517C00024000 C 05/17/14 24.0 8.10 8.50
NRG 140517C00025000 C 05/17/14 25.0 7.10 7.50
NRG 140517C00026000 C 05/17/14 26.0 6.10 6.50
NRG 140517C00027000 C 05/17/14 27.0 5.10 5.50
NRG 140517C00028000 C 05/17/14 28.0 4.10 4.50
NRG 140517C00029000 C 05/17/14 29.0 3.20 3.60
NRG 140517C00030000 C 05/17/14 30.0 2.30 2.90
NRG 140517C00031000 C 05/17/14 31.0 1.55 1.85
NRG 140517C00032000 C 05/17/14 32.0 0.90 1.00
NRG 140517C00033000 C 05/17/14 33.0 0.45 0.55
NRG 140517C00034000 C 05/17/14 34.0 0.25 0.30
NRG 140517C00035000 C 05/17/14 35.0 0.10 0.25
NRG 140517C00036000 C 05/17/14 36.0 0.05 0.15
NRG 140517C00037000 C 05/17/14 37.0 0.00 0.20
NRG 140517C00038000 C 05/17/14 38.0 0.00 0.15
NRG 140517C00039000 C 05/17/14 39.0 0.00 0.10
NRG 140517P00022000 P 05/17/14 22.0 0.00 0.05
NRG 140517P00023000 P 05/17/14 23.0 0.00 0.05
NRG 140517P00024000 P 05/17/14 24.0 0.00 0.05
NRG 140517P00025000 P 05/17/14 25.0 0.00 0.10
NRG 140517P00026000 P 05/17/14 26.0 0.00 0.20
NRG 140517P00027000 P 05/17/14 27.0 0.00 0.25
NRG 140517P00028000 P 05/17/14 28.0 0.05 0.15
NRG 140517P00029000 P 05/17/14 29.0 0.05 0.25
NRG 140517P00030000 P 05/17/14 30.0 0.20 0.30
NRG 140517P00031000 P 05/17/14 31.0 0.45 0.55
NRG 140517P00032000 P 05/17/14 32.0 0.75 0.90
NRG 140517P00033000 P 05/17/14 33.0 1.30 1.50
NRG 140517P00034000 P 05/17/14 34.0 1.65 2.25
NRG 140517P00035000 P 05/17/14 35.0 2.50 3.20
NRG 140517P00036000 P 05/17/14 36.0 3.50 4.10
NRG 140517P00037000 P 05/17/14 37.0 4.60 5.10
NRG 140517P00038000 P 05/17/14 38.0 5.60 6.10
NRG 140517P00039000 P 05/17/14 39.0 6.60 7.10
NRG 140621C00014000 C 06/21/14 14.0 18.00 18.40
NRG 140621C00015000 C 06/21/14 15.0 17.00 17.40
NRG 140621C00016000 C 06/21/14 16.0 16.00 16.40
NRG 140621C00018000 C 06/21/14 18.0 14.00 14.40
NRG 140621C00019000 C 06/21/14 19.0 12.90 13.40
NRG 140621C00020000 C 06/21/14 20.0 12.10 12.40
NRG 140621C00021000 C 06/21/14 21.0 11.10 11.50
NRG 140621C00022000 C 06/21/14 22.0 10.10 10.40
NRG 140621C00023000 C 06/21/14 23.0 9.10 9.50
NRG 140621C00024000 C 06/21/14 24.0 8.10 8.50
NRG 140621C00025000 C 06/21/14 25.0 7.10 7.60
NRG 140621C00026000 C 06/21/14 26.0 6.10 6.60
NRG 140621C00027000 C 06/21/14 27.0 5.10 5.60
NRG 140621C00028000 C 06/21/14 28.0 4.20 4.50
NRG 140621C00029000 C 06/21/14 29.0 3.30 3.60
NRG 140621C00030000 C 06/21/14 30.0 2.55 2.75
NRG 140621C00031000 C 06/21/14 31.0 1.80 2.00
NRG 140621C00032000 C 06/21/14 32.0 1.25 1.40
NRG 140621C00033000 C 06/21/14 33.0 0.80 0.95
NRG 140621C00034000 C 06/21/14 34.0 0.50 0.60
NRG 140621C00035000 C 06/21/14 35.0 0.30 0.40
NRG 140621C00036000 C 06/21/14 36.0 0.15 0.30
NRG 140621C00037000 C 06/21/14 37.0 0.05 0.25
NRG 140621C00038000 C 06/21/14 38.0 0.05 0.25
NRG 140621C00039000 C 06/21/14 39.0 0.05 0.20
NRG 140621C00040000 C 06/21/14 40.0 0.00 0.20
NRG 140621P00014000 P 06/21/14 14.0 0.00 0.05
NRG 140621P00015000 P 06/21/14 15.0 0.00 0.05
NRG 140621P00016000 P 06/21/14 16.0 0.00 0.05
NRG 140621P00018000 P 06/21/14 18.0 0.00 0.05
NRG 140621P00019000 P 06/21/14 19.0 0.00 0.05
NRG 140621P00020000 P 06/21/14 20.0 0.00 0.05
NRG 140621P00021000 P 06/21/14 21.0 0.00 0.10
NRG 140621P00022000 P 06/21/14 22.0 0.05 0.15
NRG 140621P00023000 P 06/21/14 23.0 0.00 0.15
NRG 140621P00024000 P 06/21/14 24.0 0.00 0.20
NRG 140621P00025000 P 06/21/14 25.0 0.05 0.20
NRG 140621P00026000 P 06/21/14 26.0 0.05 0.15
NRG 140621P00027000 P 06/21/14 27.0 0.15 0.25
NRG 140621P00028000 P 06/21/14 28.0 0.15 0.35
NRG 140621P00029000 P 06/21/14 29.0 0.30 0.45
NRG 140621P00030000 P 06/21/14 30.0 0.45 0.60
NRG 140621P00031000 P 06/21/14 31.0 0.75 0.90
NRG 140621P00032000 P 06/21/14 32.0 1.15 1.30
NRG 140621P00033000 P 06/21/14 33.0 1.65 1.85
NRG 140621P00034000 P 06/21/14 34.0 2.25 2.55
NRG 140621P00035000 P 06/21/14 35.0 2.75 3.40
NRG 140621P00036000 P 06/21/14 36.0 3.50 4.30
NRG 140621P00037000 P 06/21/14 37.0 4.50 5.20
NRG 140621P00038000 P 06/21/14 38.0 5.50 6.20
NRG 140621P00039000 P 06/21/14 39.0 6.60 7.20
NRG 140621P00040000 P 06/21/14 40.0 7.60 8.10
NRG 140920C00019000 C 09/20/14 19.0 13.00 13.50
NRG 140920C00020000 C 09/20/14 20.0 12.00 12.50
NRG 140920C00021000 C 09/20/14 21.0 11.00 11.50
NRG 140920C00022000 C 09/20/14 22.0 10.00 10.60
NRG 140920C00023000 C 09/20/14 23.0 9.10 9.70
NRG 140920C00024000 C 09/20/14 24.0 8.10 8.80
NRG 140920C00025000 C 09/20/14 25.0 7.10 8.00
NRG 140920C00026000 C 09/20/14 26.0 6.30 7.10
NRG 140920C00027000 C 09/20/14 27.0 5.40 6.10
NRG 140920C00028000 C 09/20/14 28.0 4.50 5.30
NRG 140920C00029000 C 09/20/14 29.0 3.80 4.50
NRG 140920C00030000 C 09/20/14 30.0 3.00 3.50
NRG 140920C00031000 C 09/20/14 31.0 2.45 2.55
NRG 140920C00032000 C 09/20/14 32.0 1.90 2.00
NRG 140920C00033000 C 09/20/14 33.0 1.45 1.55
NRG 140920C00034000 C 09/20/14 34.0 1.10 1.20
NRG 140920C00035000 C 09/20/14 35.0 0.80 0.95
NRG 140920C00036000 C 09/20/14 36.0 0.55 0.75
NRG 140920C00037000 C 09/20/14 37.0 0.40 0.60
NRG 140920C00038000 C 09/20/14 38.0 0.25 0.45
NRG 140920C00039000 C 09/20/14 39.0 0.15 0.35
NRG 140920C00040000 C 09/20/14 40.0 0.15 0.30
NRG 140920C00041000 C 09/20/14 41.0 0.10 0.25
NRG 140920P00019000 P 09/20/14 19.0 0.00 0.25
NRG 140920P00020000 P 09/20/14 20.0 0.00 0.25
NRG 140920P00021000 P 09/20/14 21.0 0.05 0.20
NRG 140920P00022000 P 09/20/14 22.0 0.05 0.25
NRG 140920P00023000 P 09/20/14 23.0 0.10 0.30
NRG 140920P00024000 P 09/20/14 24.0 0.15 0.30
NRG 140920P00025000 P 09/20/14 25.0 0.20 0.40
NRG 140920P00026000 P 09/20/14 26.0 0.25 0.50
NRG 140920P00027000 P 09/20/14 27.0 0.40 0.60
NRG 140920P00028000 P 09/20/14 28.0 0.65 0.75
NRG 140920P00029000 P 09/20/14 29.0 0.80 0.95
NRG 140920P00030000 P 09/20/14 30.0 1.10 1.25
NRG 140920P00031000 P 09/20/14 31.0 1.45 1.60
NRG 140920P00032000 P 09/20/14 32.0 1.90 2.05
NRG 140920P00033000 P 09/20/14 33.0 2.45 2.60
NRG 140920P00034000 P 09/20/14 34.0 3.00 3.30
NRG 140920P00035000 P 09/20/14 35.0 3.70 4.00
NRG 140920P00036000 P 09/20/14 36.0 4.10 4.80
NRG 140920P00037000 P 09/20/14 37.0 4.90 5.70
NRG 140920P00038000 P 09/20/14 38.0 5.80 6.50
NRG 140920P00039000 P 09/20/14 39.0 6.70 7.50
NRG 140920P00040000 P 09/20/14 40.0 7.60 8.40
NRG 140920P00041000 P 09/20/14 41.0 8.60 9.30
NRG 150117C00010000 C 01/17/15 10.0 22.00 22.40
NRG 150117C00013000 C 01/17/15 13.0 19.00 19.40
NRG 150117C00015000 C 01/17/15 15.0 17.10 17.40
NRG 150117C00018000 C 01/17/15 18.0 14.10 14.60
NRG 150117C00020000 C 01/17/15 20.0 12.10 12.80
NRG 150117C00022000 C 01/17/15 22.0 10.20 11.00
NRG 150117C00025000 C 01/17/15 25.0 7.50 8.20
NRG 150117C00027000 C 01/17/15 27.0 5.80 6.50
NRG 150117C00030000 C 01/17/15 30.0 3.70 3.90
NRG 150117C00032000 C 01/17/15 32.0 2.55 2.75
NRG 150117C00035000 C 01/17/15 35.0 1.40 1.55
NRG 150117C00040000 C 01/17/15 40.0 0.40 0.60
NRG 150117P00010000 P 01/17/15 10.0 0.00 0.10
NRG 150117P00013000 P 01/17/15 13.0 0.00 0.25
NRG 150117P00015000 P 01/17/15 15.0 0.00 0.25
NRG 150117P00018000 P 01/17/15 18.0 0.10 0.30
NRG 150117P00020000 P 01/17/15 20.0 0.15 0.35
NRG 150117P00022000 P 01/17/15 22.0 0.25 0.45
NRG 150117P00025000 P 01/17/15 25.0 0.60 0.80
NRG 150117P00027000 P 01/17/15 27.0 0.95 1.10
NRG 150117P00030000 P 01/17/15 30.0 1.75 1.90
NRG 150117P00032000 P 01/17/15 32.0 2.60 2.80
NRG 150117P00035000 P 01/17/15 35.0 4.30 4.60
NRG 150117P00040000 P 01/17/15 40.0 7.90 8.70
NRG 160115C00015000 C 01/15/16 15.0 17.00 17.60
NRG 160115C00018000 C 01/15/16 18.0 14.10 15.00
NRG 160115C00020000 C 01/15/16 20.0 12.20 13.30
NRG 160115C00023000 C 01/15/16 23.0 9.80 10.70
NRG 160115C00025000 C 01/15/16 25.0 8.20 9.20
NRG 160115C00027000 C 01/15/16 27.0 6.80 7.70
NRG 160115C00030000 C 01/15/16 30.0 5.00 5.70
NRG 160115C00032000 C 01/15/16 32.0 4.00 4.30
NRG 160115C00035000 C 01/15/16 35.0 2.85 3.10
NRG 160115C00037000 C 01/15/16 37.0 2.05 2.40
NRG 160115C00040000 C 01/15/16 40.0 1.45 1.70
NRG 160115C00045000 C 01/15/16 45.0 0.70 1.00
NRG 160115P00015000 P 01/15/16 15.0 0.25 0.70
NRG 160115P00018000 P 01/15/16 18.0 0.50 0.90
NRG 160115P00020000 P 01/15/16 20.0 0.70 1.10
NRG 160115P00023000 P 01/15/16 23.0 1.20 1.55
NRG 160115P00025000 P 01/15/16 25.0 1.65 2.00
NRG 160115P00027000 P 01/15/16 27.0 2.10 2.70
NRG 160115P00030000 P 01/15/16 30.0 3.20 3.80
NRG 160115P00032000 P 01/15/16 32.0 4.20 4.80
NRG 160115P00035000 P 01/15/16 35.0 5.80 6.60
NRG 160115P00037000 P 01/15/16 37.0 7.20 8.00
NRG 160115P00040000 P 01/15/16 40.0 9.40 10.20
NRG 160115P00045000 P 01/15/16 45.0 13.30 14.70

OPRA data is delayed 15 minutes.