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 (2016-12-23)Premium Content

Calpine Corporation (CPN)
As of Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 170217C00002000 C 02/17/17 2.0 9.40 10.20
CPN 170217C00003000 C 02/17/17 3.0 8.40 9.20
CPN 170217C00004000 C 02/17/17 4.0 7.60 8.20
CPN 170217C00005000 C 02/17/17 5.0 6.60 7.30
CPN 170217C00006000 C 02/17/17 6.0 5.60 6.30
CPN 170217C00007000 C 02/17/17 7.0 4.60 5.20
CPN 170217C00008000 C 02/17/17 8.0 3.60 4.30
CPN 170217C00009000 C 02/17/17 9.0 2.70 3.20
CPN 170217C00010000 C 02/17/17 10.0 1.75 2.10
CPN 170217C00011000 C 02/17/17 11.0 0.90 1.20
CPN 170217C00012000 C 02/17/17 12.0 0.40 0.55
CPN 170217C00013000 C 02/17/17 13.0 0.10 0.20
CPN 170217C00014000 C 02/17/17 14.0 0.00 0.15
CPN 170217C00015000 C 02/17/17 15.0 0.00 0.10
CPN 170217C00016000 C 02/17/17 16.0 0.00 0.10
CPN 170217C00017000 C 02/17/17 17.0 0.00 0.20
CPN 170217C00018000 C 02/17/17 18.0 0.00 0.15
CPN 170217C00019000 C 02/17/17 19.0 0.00 0.15
CPN 170217C00020000 C 02/17/17 20.0 0.00 0.05
CPN 170217P00002000 P 02/17/17 2.0 0.00 0.10
CPN 170217P00003000 P 02/17/17 3.0 0.00 0.10
CPN 170217P00004000 P 02/17/17 4.0 0.00 0.10
CPN 170217P00005000 P 02/17/17 5.0 0.00 0.10
CPN 170217P00006000 P 02/17/17 6.0 0.00 0.10
CPN 170217P00007000 P 02/17/17 7.0 0.00 0.15
CPN 170217P00008000 P 02/17/17 8.0 0.00 0.15
CPN 170217P00009000 P 02/17/17 9.0 0.00 0.10
CPN 170217P00010000 P 02/17/17 10.0 0.00 0.15
CPN 170217P00011000 P 02/17/17 11.0 0.15 0.25
CPN 170217P00012000 P 02/17/17 12.0 0.50 0.65
CPN 170217P00013000 P 02/17/17 13.0 1.15 1.50
CPN 170217P00014000 P 02/17/17 14.0 2.00 2.40
CPN 170217P00015000 P 02/17/17 15.0 2.85 3.40
CPN 170217P00016000 P 02/17/17 16.0 3.60 4.40
CPN 170217P00017000 P 02/17/17 17.0 4.80 5.40
CPN 170217P00018000 P 02/17/17 18.0 5.80 6.40
CPN 170217P00019000 P 02/17/17 19.0 6.70 7.60
CPN 170217P00020000 P 02/17/17 20.0 7.80 8.40
CPN 170317C00005000 C 03/17/17 5.0 6.60 7.30
CPN 170317C00006000 C 03/17/17 6.0 5.30 6.30
CPN 170317C00007000 C 03/17/17 7.0 4.40 5.20
CPN 170317C00008000 C 03/17/17 8.0 3.40 4.30
CPN 170317C00009000 C 03/17/17 9.0 2.75 3.20
CPN 170317C00010000 C 03/17/17 10.0 1.85 2.20
CPN 170317C00011000 C 03/17/17 11.0 1.20 1.30
CPN 170317C00012000 C 03/17/17 12.0 0.60 0.75
CPN 170317C00013000 C 03/17/17 13.0 0.25 0.40
CPN 170317C00014000 C 03/17/17 14.0 0.10 0.25
CPN 170317C00015000 C 03/17/17 15.0 0.00 0.15
CPN 170317C00016000 C 03/17/17 16.0 0.00 0.10
CPN 170317C00017000 C 03/17/17 17.0 0.00 0.10
CPN 170317C00018000 C 03/17/17 18.0 0.00 0.10
CPN 170317C00019000 C 03/17/17 19.0 0.00 0.10
CPN 170317C00020000 C 03/17/17 20.0 0.00 0.05
CPN 170317C00021000 C 03/17/17 21.0 0.00 0.20
CPN 170317C00022000 C 03/17/17 22.0 0.00 0.20
CPN 170317C00023000 C 03/17/17 23.0 0.00 0.15
CPN 170317C00024000 C 03/17/17 24.0 0.00 0.10
CPN 170317P00005000 P 03/17/17 5.0 0.00 0.10
CPN 170317P00006000 P 03/17/17 6.0 0.00 0.15
CPN 170317P00007000 P 03/17/17 7.0 0.00 0.05
CPN 170317P00008000 P 03/17/17 8.0 0.00 0.10
CPN 170317P00009000 P 03/17/17 9.0 0.00 0.15
CPN 170317P00010000 P 03/17/17 10.0 0.15 0.25
CPN 170317P00011000 P 03/17/17 11.0 0.30 0.45
CPN 170317P00012000 P 03/17/17 12.0 0.75 0.85
CPN 170317P00013000 P 03/17/17 13.0 1.40 1.50
CPN 170317P00014000 P 03/17/17 14.0 2.15 2.45
CPN 170317P00015000 P 03/17/17 15.0 3.00 3.40
CPN 170317P00016000 P 03/17/17 16.0 3.70 4.50
CPN 170317P00017000 P 03/17/17 17.0 4.80 5.50
CPN 170317P00018000 P 03/17/17 18.0 5.80 6.50
CPN 170317P00019000 P 03/17/17 19.0 6.80 7.70
CPN 170317P00020000 P 03/17/17 20.0 7.70 8.80
CPN 170317P00021000 P 03/17/17 21.0 8.80 9.60
CPN 170317P00022000 P 03/17/17 22.0 9.80 10.70
CPN 170317P00023000 P 03/17/17 23.0 10.70 11.90
CPN 170317P00024000 P 03/17/17 24.0 11.80 12.70
CPN 170616C00004000 C 06/16/17 4.0 7.50 8.40
CPN 170616C00005000 C 06/16/17 5.0 6.10 7.20
CPN 170616C00006000 C 06/16/17 6.0 5.70 6.50
CPN 170616C00007000 C 06/16/17 7.0 4.70 5.60
CPN 170616C00008000 C 06/16/17 8.0 3.80 4.30
CPN 170616C00009000 C 06/16/17 9.0 2.95 3.40
CPN 170616C00010000 C 06/16/17 10.0 2.20 2.65
CPN 170616C00011000 C 06/16/17 11.0 1.70 1.85
CPN 170616C00012000 C 06/16/17 12.0 1.20 1.35
CPN 170616C00013000 C 06/16/17 13.0 0.75 0.90
CPN 170616C00014000 C 06/16/17 14.0 0.45 0.55
CPN 170616C00015000 C 06/16/17 15.0 0.30 0.40
CPN 170616C00016000 C 06/16/17 16.0 0.10 0.35
CPN 170616C00017000 C 06/16/17 17.0 0.05 0.25
CPN 170616C00018000 C 06/16/17 18.0 0.00 0.20
CPN 170616C00019000 C 06/16/17 19.0 0.00 0.15
CPN 170616C00020000 C 06/16/17 20.0 0.00 0.10
CPN 170616C00021000 C 06/16/17 21.0 0.00 0.10
CPN 170616C00022000 C 06/16/17 22.0 0.00 0.10
CPN 170616P00004000 P 06/16/17 4.0 0.00 0.10
CPN 170616P00005000 P 06/16/17 5.0 0.00 0.10
CPN 170616P00006000 P 06/16/17 6.0 0.00 0.10
CPN 170616P00007000 P 06/16/17 7.0 0.00 0.15
CPN 170616P00008000 P 06/16/17 8.0 0.05 0.25
CPN 170616P00009000 P 06/16/17 9.0 0.20 0.40
CPN 170616P00010000 P 06/16/17 10.0 0.45 0.60
CPN 170616P00011000 P 06/16/17 11.0 0.75 0.90
CPN 170616P00012000 P 06/16/17 12.0 1.20 1.40
CPN 170616P00013000 P 06/16/17 13.0 1.80 2.05
CPN 170616P00014000 P 06/16/17 14.0 2.45 2.85
CPN 170616P00015000 P 06/16/17 15.0 3.30 3.70
CPN 170616P00016000 P 06/16/17 16.0 4.00 4.60
CPN 170616P00017000 P 06/16/17 17.0 5.10 5.50
CPN 170616P00018000 P 06/16/17 18.0 6.00 6.40
CPN 170616P00019000 P 06/16/17 19.0 6.80 7.80
CPN 170616P00020000 P 06/16/17 20.0 7.80 8.70
CPN 170616P00021000 P 06/16/17 21.0 8.60 9.80
CPN 170616P00022000 P 06/16/17 22.0 9.80 10.40
CPN 170915C00003000 C 09/15/17 3.0 8.60 9.40
CPN 170915C00004000 C 09/15/17 4.0 7.00 8.70
CPN 170915C00005000 C 09/15/17 5.0 6.20 7.40
CPN 170915C00006000 C 09/15/17 6.0 5.70 6.70
CPN 170915C00007000 C 09/15/17 7.0 4.80 5.50
CPN 170915C00008000 C 09/15/17 8.0 3.90 4.40
CPN 170915C00009000 C 09/15/17 9.0 3.10 3.60
CPN 170915C00010000 C 09/15/17 10.0 2.50 2.90
CPN 170915C00011000 C 09/15/17 11.0 1.90 2.20
CPN 170915C00012000 C 09/15/17 12.0 1.40 1.70
CPN 170915C00013000 C 09/15/17 13.0 1.00 1.25
CPN 170915C00014000 C 09/15/17 14.0 0.70 0.95
CPN 170915C00015000 C 09/15/17 15.0 0.50 0.70
CPN 170915C00016000 C 09/15/17 16.0 0.30 0.55
CPN 170915C00017000 C 09/15/17 17.0 0.20 0.40
CPN 170915C00018000 C 09/15/17 18.0 0.10 0.35
CPN 170915C00019000 C 09/15/17 19.0 0.05 0.30
CPN 170915C00020000 C 09/15/17 20.0 0.05 0.25
CPN 170915C00021000 C 09/15/17 21.0 0.00 0.25
CPN 170915P00003000 P 09/15/17 3.0 0.00 0.10
CPN 170915P00004000 P 09/15/17 4.0 0.00 0.10
CPN 170915P00005000 P 09/15/17 5.0 0.00 0.15
CPN 170915P00006000 P 09/15/17 6.0 0.00 0.20
CPN 170915P00007000 P 09/15/17 7.0 0.05 0.30
CPN 170915P00008000 P 09/15/17 8.0 0.20 0.40
CPN 170915P00009000 P 09/15/17 9.0 0.40 0.60
CPN 170915P00010000 P 09/15/17 10.0 0.60 0.80
CPN 170915P00011000 P 09/15/17 11.0 1.05 1.25
CPN 170915P00012000 P 09/15/17 12.0 1.55 1.75
CPN 170915P00013000 P 09/15/17 13.0 2.10 2.30
CPN 170915P00014000 P 09/15/17 14.0 2.75 3.00
CPN 170915P00015000 P 09/15/17 15.0 3.50 3.80
CPN 170915P00016000 P 09/15/17 16.0 4.20 4.80
CPN 170915P00017000 P 09/15/17 17.0 5.00 5.70
CPN 170915P00018000 P 09/15/17 18.0 6.00 6.60
CPN 170915P00019000 P 09/15/17 19.0 7.00 7.50
CPN 170915P00020000 P 09/15/17 20.0 8.00 8.50
CPN 170915P00021000 P 09/15/17 21.0 8.80 9.50
CPN 180119C00003000 C 01/19/18 3.0 8.60 9.60
CPN 180119C00005000 C 01/19/18 5.0 6.10 8.00
CPN 180119C00008000 C 01/19/18 8.0 4.10 4.70
CPN 180119C00010000 C 01/19/18 10.0 2.80 3.20
CPN 180119C00012000 C 01/19/18 12.0 1.95 2.15
CPN 180119C00015000 C 01/19/18 15.0 0.85 1.20
CPN 180119C00017000 C 01/19/18 17.0 0.45 0.80
CPN 180119C00020000 C 01/19/18 20.0 0.15 0.35
CPN 180119C00022000 C 01/19/18 22.0 0.05 0.35
CPN 180119C00025000 C 01/19/18 25.0 0.00 0.25
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.15
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.15
CPN 180119P00005000 P 01/19/18 5.0 0.00 0.20
CPN 180119P00008000 P 01/19/18 8.0 0.40 0.55
CPN 180119P00010000 P 01/19/18 10.0 0.95 1.20
CPN 180119P00012000 P 01/19/18 12.0 1.90 2.20
CPN 180119P00015000 P 01/19/18 15.0 4.00 4.20
CPN 180119P00017000 P 01/19/18 17.0 5.30 6.00
CPN 180119P00020000 P 01/19/18 20.0 7.90 8.70
CPN 180119P00022000 P 01/19/18 22.0 9.90 10.50
CPN 180119P00025000 P 01/19/18 25.0 12.40 13.80
CPN 180119P00030000 P 01/19/18 30.0 17.50 18.70
CPN 190118C00003000 C 01/18/19 3.0 8.30 10.00
CPN 190118C00005000 C 01/18/19 5.0 6.60 7.80
CPN 190118C00008000 C 01/18/19 8.0 4.60 5.50
CPN 190118C00010000 C 01/18/19 10.0 3.40 4.30
CPN 190118C00012000 C 01/18/19 12.0 2.80 3.20
CPN 190118C00015000 C 01/18/19 15.0 1.45 2.15
CPN 190118C00017000 C 01/18/19 17.0 1.00 1.65
CPN 190118C00020000 C 01/18/19 20.0 0.50 1.50
CPN 190118C00022000 C 01/18/19 22.0 0.30 1.20
CPN 190118P00003000 P 01/18/19 3.0 0.05 0.30
CPN 190118P00005000 P 01/18/19 5.0 0.05 0.55
CPN 190118P00008000 P 01/18/19 8.0 0.65 1.70
CPN 190118P00010000 P 01/18/19 10.0 1.40 1.95
CPN 190118P00012000 P 01/18/19 12.0 2.35 2.85
CPN 190118P00015000 P 01/18/19 15.0 4.30 5.00
CPN 190118P00017000 P 01/18/19 17.0 5.80 6.80
CPN 190118P00020000 P 01/18/19 20.0 7.60 9.80
CPN 190118P00022000 P 01/18/19 22.0 9.80 11.10

OPRA data is delayed 15 minutes.