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 (2014-06-27)Premium Content

Calpine Corporation (CPN)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 140920C00011000 C 09/20/14 11.0 10.80 12.00
CPN 140920C00012000 C 09/20/14 12.0 8.90 12.30
CPN 140920C00013000 C 09/20/14 13.0 7.90 11.30
CPN 140920C00014000 C 09/20/14 14.0 7.10 10.30
CPN 140920C00015000 C 09/20/14 15.0 6.30 8.80
CPN 140920C00016000 C 09/20/14 16.0 6.20 6.90
CPN 140920C00017000 C 09/20/14 17.0 5.20 6.10
CPN 140920C00018000 C 09/20/14 18.0 4.20 4.90
CPN 140920C00019000 C 09/20/14 19.0 3.20 3.90
CPN 140920C00020000 C 09/20/14 20.0 2.25 2.95
CPN 140920C00021000 C 09/20/14 21.0 1.40 1.85
CPN 140920C00022000 C 09/20/14 22.0 0.40 0.85
CPN 140920C00023000 C 09/20/14 23.0 0.00 0.15
CPN 140920C00024000 C 09/20/14 24.0 0.00 0.05
CPN 140920C00025000 C 09/20/14 25.0 0.00 0.15
CPN 140920C00026000 C 09/20/14 26.0 0.00 0.15
CPN 140920C00027000 C 09/20/14 27.0 0.00 0.15
CPN 140920C00028000 C 09/20/14 28.0 0.00 0.15
CPN 140920C00029000 C 09/20/14 29.0 0.00 0.15
CPN 140920C00030000 C 09/20/14 30.0 0.00 0.15
CPN 140920P00011000 P 09/20/14 11.0 0.00 0.15
CPN 140920P00012000 P 09/20/14 12.0 0.00 0.15
CPN 140920P00013000 P 09/20/14 13.0 0.00 0.15
CPN 140920P00014000 P 09/20/14 14.0 0.00 0.15
CPN 140920P00015000 P 09/20/14 15.0 0.00 0.15
CPN 140920P00016000 P 09/20/14 16.0 0.00 0.15
CPN 140920P00017000 P 09/20/14 17.0 0.00 0.15
CPN 140920P00018000 P 09/20/14 18.0 0.00 0.15
CPN 140920P00019000 P 09/20/14 19.0 0.00 0.15
CPN 140920P00020000 P 09/20/14 20.0 0.00 0.10
CPN 140920P00021000 P 09/20/14 21.0 0.00 0.15
CPN 140920P00022000 P 09/20/14 22.0 0.00 0.10
CPN 140920P00023000 P 09/20/14 23.0 0.15 0.35
CPN 140920P00024000 P 09/20/14 24.0 1.15 1.40
CPN 140920P00025000 P 09/20/14 25.0 2.15 2.40
CPN 140920P00026000 P 09/20/14 26.0 2.95 3.40
CPN 140920P00027000 P 09/20/14 27.0 3.90 4.40
CPN 140920P00028000 P 09/20/14 28.0 4.80 5.90
CPN 140920P00029000 P 09/20/14 29.0 5.80 6.90
CPN 140920P00030000 P 09/20/14 30.0 7.00 7.40
CPN 141018C00014000 C 10/18/14 14.0 8.10 9.10
CPN 141018C00015000 C 10/18/14 15.0 6.20 9.10
CPN 141018C00016000 C 10/18/14 16.0 6.20 7.20
CPN 141018C00017000 C 10/18/14 17.0 5.20 6.10
CPN 141018C00018000 C 10/18/14 18.0 4.20 4.90
CPN 141018C00019000 C 10/18/14 19.0 3.30 3.90
CPN 141018C00020000 C 10/18/14 20.0 2.40 3.20
CPN 141018C00021000 C 10/18/14 21.0 1.45 2.00
CPN 141018C00022000 C 10/18/14 22.0 0.80 1.15
CPN 141018C00023000 C 10/18/14 23.0 0.35 0.50
CPN 141018C00024000 C 10/18/14 24.0 0.05 0.25
CPN 141018C00025000 C 10/18/14 25.0 0.00 0.20
CPN 141018C00026000 C 10/18/14 26.0 0.00 0.15
CPN 141018C00027000 C 10/18/14 27.0 0.00 0.15
CPN 141018C00028000 C 10/18/14 28.0 0.00 0.15
CPN 141018C00029000 C 10/18/14 29.0 0.00 0.20
CPN 141018C00030000 C 10/18/14 30.0 0.00 0.15
CPN 141018P00014000 P 10/18/14 14.0 0.00 0.25
CPN 141018P00015000 P 10/18/14 15.0 0.00 0.20
CPN 141018P00016000 P 10/18/14 16.0 0.00 0.25
CPN 141018P00017000 P 10/18/14 17.0 0.00 0.20
CPN 141018P00018000 P 10/18/14 18.0 0.00 0.20
CPN 141018P00019000 P 10/18/14 19.0 0.00 0.25
CPN 141018P00020000 P 10/18/14 20.0 0.00 0.15
CPN 141018P00021000 P 10/18/14 21.0 0.10 0.25
CPN 141018P00022000 P 10/18/14 22.0 0.25 0.50
CPN 141018P00023000 P 10/18/14 23.0 0.60 0.70
CPN 141018P00024000 P 10/18/14 24.0 1.30 1.75
CPN 141018P00025000 P 10/18/14 25.0 2.15 2.90
CPN 141018P00026000 P 10/18/14 26.0 3.00 3.80
CPN 141018P00027000 P 10/18/14 27.0 4.00 4.80
CPN 141018P00028000 P 10/18/14 28.0 3.90 6.80
CPN 141018P00029000 P 10/18/14 29.0 4.90 7.80
CPN 141018P00030000 P 10/18/14 30.0 7.00 8.00
CPN 141220C00013000 C 12/20/14 13.0 9.10 10.10
CPN 141220C00014000 C 12/20/14 14.0 8.00 9.40
CPN 141220C00015000 C 12/20/14 15.0 7.00 8.40
CPN 141220C00016000 C 12/20/14 16.0 6.10 7.40
CPN 141220C00017000 C 12/20/14 17.0 5.10 6.50
CPN 141220C00018000 C 12/20/14 18.0 4.20 5.40
CPN 141220C00019000 C 12/20/14 19.0 3.90 4.10
CPN 141220C00020000 C 12/20/14 20.0 3.00 3.20
CPN 141220C00021000 C 12/20/14 21.0 2.15 2.30
CPN 141220C00022000 C 12/20/14 22.0 1.50 1.60
CPN 141220C00023000 C 12/20/14 23.0 0.90 1.05
CPN 141220C00024000 C 12/20/14 24.0 0.50 0.60
CPN 141220C00025000 C 12/20/14 25.0 0.25 0.35
CPN 141220C00026000 C 12/20/14 26.0 0.15 0.20
CPN 141220C00027000 C 12/20/14 27.0 0.05 0.15
CPN 141220C00028000 C 12/20/14 28.0 0.00 0.10
CPN 141220C00029000 C 12/20/14 29.0 0.00 0.10
CPN 141220C00030000 C 12/20/14 30.0 0.00 0.10
CPN 141220P00013000 P 12/20/14 13.0 0.00 0.10
CPN 141220P00014000 P 12/20/14 14.0 0.00 0.10
CPN 141220P00015000 P 12/20/14 15.0 0.00 0.10
CPN 141220P00016000 P 12/20/14 16.0 0.05 0.15
CPN 141220P00017000 P 12/20/14 17.0 0.05 0.15
CPN 141220P00018000 P 12/20/14 18.0 0.10 0.20
CPN 141220P00019000 P 12/20/14 19.0 0.15 0.25
CPN 141220P00020000 P 12/20/14 20.0 0.25 0.35
CPN 141220P00021000 P 12/20/14 21.0 0.45 0.55
CPN 141220P00022000 P 12/20/14 22.0 0.70 0.80
CPN 141220P00023000 P 12/20/14 23.0 1.15 1.25
CPN 141220P00024000 P 12/20/14 24.0 1.75 1.90
CPN 141220P00025000 P 12/20/14 25.0 2.45 2.65
CPN 141220P00026000 P 12/20/14 26.0 3.30 3.50
CPN 141220P00027000 P 12/20/14 27.0 4.20 4.40
CPN 141220P00028000 P 12/20/14 28.0 5.10 5.90
CPN 141220P00029000 P 12/20/14 29.0 5.70 7.00
CPN 141220P00030000 P 12/20/14 30.0 7.00 8.00
CPN 150117C00003000 C 01/17/15 3.0 18.80 20.40
CPN 150117C00005000 C 01/17/15 5.0 17.20 17.90
CPN 150117C00008000 C 01/17/15 8.0 13.80 15.00
CPN 150117C00010000 C 01/17/15 10.0 12.20 13.00
CPN 150117C00013000 C 01/17/15 13.0 9.10 10.10
CPN 150117C00014000 C 01/17/15 14.0 8.10 9.10
CPN 150117C00015000 C 01/17/15 15.0 7.40 8.00
CPN 150117C00016000 C 01/17/15 16.0 6.10 7.50
CPN 150117C00017000 C 01/17/15 17.0 5.30 6.20
CPN 150117C00019000 C 01/17/15 19.0 4.00 4.20
CPN 150117C00020000 C 01/17/15 20.0 3.10 3.30
CPN 150117C00021000 C 01/17/15 21.0 2.30 2.50
CPN 150117C00022000 C 01/17/15 22.0 1.60 1.75
CPN 150117C00024000 C 01/17/15 24.0 0.65 0.75
CPN 150117C00025000 C 01/17/15 25.0 0.40 0.50
CPN 150117C00026000 C 01/17/15 26.0 0.20 0.30
CPN 150117C00027000 C 01/17/15 27.0 0.10 0.20
CPN 150117C00028000 C 01/17/15 28.0 0.05 0.15
CPN 150117C00029000 C 01/17/15 29.0 0.00 0.10
CPN 150117C00030000 C 01/17/15 30.0 0.00 0.10
CPN 150117C00031000 C 01/17/15 31.0 0.00 0.10
CPN 150117C00032000 C 01/17/15 32.0 0.00 0.10
CPN 150117C00033000 C 01/17/15 33.0 0.00 0.10
CPN 150117C00035000 C 01/17/15 35.0 0.00 0.10
CPN 150117P00003000 P 01/17/15 3.0 0.00 0.05
CPN 150117P00005000 P 01/17/15 5.0 0.00 0.05
CPN 150117P00008000 P 01/17/15 8.0 0.00 0.10
CPN 150117P00010000 P 01/17/15 10.0 0.00 0.10
CPN 150117P00013000 P 01/17/15 13.0 0.00 0.10
CPN 150117P00014000 P 01/17/15 14.0 0.05 0.15
CPN 150117P00015000 P 01/17/15 15.0 0.05 0.15
CPN 150117P00016000 P 01/17/15 16.0 0.05 0.15
CPN 150117P00017000 P 01/17/15 17.0 0.10 0.20
CPN 150117P00019000 P 01/17/15 19.0 0.25 0.35
CPN 150117P00020000 P 01/17/15 20.0 0.35 0.45
CPN 150117P00021000 P 01/17/15 21.0 0.55 0.65
CPN 150117P00022000 P 01/17/15 22.0 0.85 0.95
CPN 150117P00024000 P 01/17/15 24.0 1.85 2.00
CPN 150117P00025000 P 01/17/15 25.0 2.55 2.75
CPN 150117P00026000 P 01/17/15 26.0 3.40 3.60
CPN 150117P00027000 P 01/17/15 27.0 4.30 4.50
CPN 150117P00028000 P 01/17/15 28.0 5.10 5.80
CPN 150117P00029000 P 01/17/15 29.0 5.60 7.10
CPN 150117P00030000 P 01/17/15 30.0 7.20 7.80
CPN 150117P00031000 P 01/17/15 31.0 7.60 9.10
CPN 150117P00032000 P 01/17/15 32.0 8.60 10.10
CPN 150117P00033000 P 01/17/15 33.0 8.70 12.20
CPN 150117P00035000 P 01/17/15 35.0 12.10 12.80
CPN 150320C00013000 C 03/20/15 13.0 9.20 10.20
CPN 150320C00014000 C 03/20/15 14.0 8.10 9.30
CPN 150320C00015000 C 03/20/15 15.0 7.20 8.20
CPN 150320C00016000 C 03/20/15 16.0 6.10 7.60
CPN 150320C00017000 C 03/20/15 17.0 5.90 6.20
CPN 150320C00018000 C 03/20/15 18.0 5.00 5.20
CPN 150320C00019000 C 03/20/15 19.0 4.10 4.30
CPN 150320C00020000 C 03/20/15 20.0 3.30 3.50
CPN 150320C00021000 C 03/20/15 21.0 2.60 2.75
CPN 150320C00022000 C 03/20/15 22.0 1.95 2.10
CPN 150320C00023000 C 03/20/15 23.0 1.45 1.55
CPN 150320C00024000 C 03/20/15 24.0 1.00 1.10
CPN 150320C00025000 C 03/20/15 25.0 0.65 0.75
CPN 150320C00026000 C 03/20/15 26.0 0.40 0.55
CPN 150320C00027000 C 03/20/15 27.0 0.25 0.40
CPN 150320C00028000 C 03/20/15 28.0 0.15 0.25
CPN 150320C00029000 C 03/20/15 29.0 0.10 0.20
CPN 150320C00030000 C 03/20/15 30.0 0.05 0.15
CPN 150320C00031000 C 03/20/15 31.0 0.00 0.15
CPN 150320C00032000 C 03/20/15 32.0 0.00 0.10
CPN 150320C00033000 C 03/20/15 33.0 0.00 0.10
CPN 150320P00013000 P 03/20/15 13.0 0.05 0.15
CPN 150320P00014000 P 03/20/15 14.0 0.05 0.20
CPN 150320P00015000 P 03/20/15 15.0 0.10 0.20
CPN 150320P00016000 P 03/20/15 16.0 0.10 0.25
CPN 150320P00017000 P 03/20/15 17.0 0.20 0.30
CPN 150320P00018000 P 03/20/15 18.0 0.30 0.40
CPN 150320P00019000 P 03/20/15 19.0 0.40 0.55
CPN 150320P00020000 P 03/20/15 20.0 0.60 0.75
CPN 150320P00021000 P 03/20/15 21.0 0.85 1.00
CPN 150320P00022000 P 03/20/15 22.0 1.20 1.35
CPN 150320P00023000 P 03/20/15 23.0 1.65 1.75
CPN 150320P00024000 P 03/20/15 24.0 2.15 2.35
CPN 150320P00025000 P 03/20/15 25.0 2.85 3.00
CPN 150320P00026000 P 03/20/15 26.0 3.60 3.80
CPN 150320P00027000 P 03/20/15 27.0 4.40 4.60
CPN 150320P00028000 P 03/20/15 28.0 5.30 5.50
CPN 150320P00029000 P 03/20/15 29.0 6.20 6.50
CPN 150320P00030000 P 03/20/15 30.0 6.60 8.20
CPN 150320P00031000 P 03/20/15 31.0 7.60 9.20
CPN 150320P00032000 P 03/20/15 32.0 8.60 10.20
CPN 150320P00033000 P 03/20/15 33.0 10.00 11.00

OPRA data is delayed 15 minutes.