Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Calpine Corporation (CPN)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 171215C00002000 C Dec 15, 2017 2.0 12.80 13.40
CPN 171215C00003000 C Dec 15, 2017 3.0 11.80 12.40
CPN 171215C00004000 C Dec 15, 2017 4.0 10.80 11.40
CPN 171215C00005000 C Dec 15, 2017 5.0 9.80 10.40
CPN 171215C00006000 C Dec 15, 2017 6.0 8.80 9.40
CPN 171215C00007000 C Dec 15, 2017 7.0 7.80 8.40
CPN 171215C00008000 C Dec 15, 2017 8.0 6.80 7.40
CPN 171215C00009000 C Dec 15, 2017 9.0 5.80 6.40
CPN 171215C00010000 C Dec 15, 2017 10.0 4.80 5.40
CPN 171215C00011000 C Dec 15, 2017 11.0 3.80 4.40
CPN 171215C00012000 C Dec 15, 2017 12.0 2.75 3.40
CPN 171215C00013000 C Dec 15, 2017 13.0 1.85 2.40
CPN 171215C00014000 C Dec 15, 2017 14.0 0.80 1.30
CPN 171215C00015000 C Dec 15, 2017 15.0 0.10 0.15
CPN 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
CPN 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
CPN 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
CPN 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
CPN 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
CPN 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
CPN 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
CPN 171215P00002000 P Dec 15, 2017 2.0 0.00 0.30
CPN 171215P00003000 P Dec 15, 2017 3.0 0.00 0.30
CPN 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
CPN 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
CPN 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
CPN 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
CPN 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
CPN 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
CPN 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
CPN 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
CPN 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
CPN 171215P00013000 P Dec 15, 2017 13.0 0.00 0.05
CPN 171215P00014000 P Dec 15, 2017 14.0 0.00 0.05
CPN 171215P00015000 P Dec 15, 2017 15.0 0.00 0.10
CPN 171215P00016000 P Dec 15, 2017 16.0 0.60 1.25
CPN 171215P00017000 P Dec 15, 2017 17.0 1.60 2.25
CPN 171215P00018000 P Dec 15, 2017 18.0 2.60 3.20
CPN 171215P00019000 P Dec 15, 2017 19.0 3.60 4.20
CPN 171215P00020000 P Dec 15, 2017 20.0 4.60 5.20
CPN 171215P00021000 P Dec 15, 2017 21.0 5.60 6.20
CPN 171215P00022000 P Dec 15, 2017 22.0 6.60 7.20
CPN 180119C00003000 C Jan 19, 2018 3.0 11.80 12.40
CPN 180119C00004000 C Jan 19, 2018 4.0 10.80 11.40
CPN 180119C00005000 C Jan 19, 2018 5.0 9.80 10.40
CPN 180119C00006000 C Jan 19, 2018 6.0 8.70 9.40
CPN 180119C00007000 C Jan 19, 2018 7.0 7.70 8.40
CPN 180119C00008000 C Jan 19, 2018 8.0 6.70 7.50
CPN 180119C00009000 C Jan 19, 2018 9.0 5.70 6.50
CPN 180119C00010000 C Jan 19, 2018 10.0 4.80 5.50
CPN 180119C00011000 C Jan 19, 2018 11.0 3.70 4.50
CPN 180119C00012000 C Jan 19, 2018 12.0 2.75 3.50
CPN 180119C00013000 C Jan 19, 2018 13.0 1.70 2.50
CPN 180119C00014000 C Jan 19, 2018 14.0 0.75 1.50
CPN 180119C00015000 C Jan 19, 2018 15.0 0.15 0.25
CPN 180119C00016000 C Jan 19, 2018 16.0 0.00 0.05
CPN 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
CPN 180119C00018000 C Jan 19, 2018 18.0 0.00 0.30
CPN 180119C00019000 C Jan 19, 2018 19.0 0.00 0.30
CPN 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
CPN 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
CPN 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
CPN 180119C00023000 C Jan 19, 2018 23.0 0.00 0.30
CPN 180119C00024000 C Jan 19, 2018 24.0 0.00 0.30
CPN 180119C00025000 C Jan 19, 2018 25.0 0.00 0.30
CPN 180119C00030000 C Jan 19, 2018 30.0 0.00 0.30
CPN 180119P00003000 P Jan 19, 2018 3.0 0.00 0.30
CPN 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
CPN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
CPN 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
CPN 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
CPN 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
CPN 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
CPN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
CPN 180119P00011000 P Jan 19, 2018 11.0 0.00 0.30
CPN 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
CPN 180119P00013000 P Jan 19, 2018 13.0 0.00 0.30
CPN 180119P00014000 P Jan 19, 2018 14.0 0.00 0.10
CPN 180119P00015000 P Jan 19, 2018 15.0 0.00 0.20
CPN 180119P00016000 P Jan 19, 2018 16.0 0.55 1.25
CPN 180119P00017000 P Jan 19, 2018 17.0 1.55 2.25
CPN 180119P00018000 P Jan 19, 2018 18.0 2.55 3.20
CPN 180119P00019000 P Jan 19, 2018 19.0 3.60 4.20
CPN 180119P00020000 P Jan 19, 2018 20.0 4.60 5.20
CPN 180119P00021000 P Jan 19, 2018 21.0 5.60 6.20
CPN 180119P00022000 P Jan 19, 2018 22.0 6.60 7.20
CPN 180119P00023000 P Jan 19, 2018 23.0 7.60 8.20
CPN 180119P00024000 P Jan 19, 2018 24.0 8.60 9.20
CPN 180119P00025000 P Jan 19, 2018 25.0 9.60 10.20
CPN 180119P00030000 P Jan 19, 2018 30.0 14.60 15.20
CPN 180316C00004000 C Mar 16, 2018 4.0 10.80 11.40
CPN 180316C00005000 C Mar 16, 2018 5.0 9.70 10.50
CPN 180316C00006000 C Mar 16, 2018 6.0 8.70 9.50
CPN 180316C00007000 C Mar 16, 2018 7.0 7.70 8.50
CPN 180316C00008000 C Mar 16, 2018 8.0 6.70 7.50
CPN 180316C00009000 C Mar 16, 2018 9.0 5.70 6.50
CPN 180316C00010000 C Mar 16, 2018 10.0 4.70 5.50
CPN 180316C00011000 C Mar 16, 2018 11.0 3.70 4.50
CPN 180316C00012000 C Mar 16, 2018 12.0 2.70 3.50
CPN 180316C00013000 C Mar 16, 2018 13.0 1.70 2.55
CPN 180316C00014000 C Mar 16, 2018 14.0 0.20 1.30
CPN 180316C00015000 C Mar 16, 2018 15.0 0.20 0.35
CPN 180316C00016000 C Mar 16, 2018 16.0 0.00 0.05
CPN 180316C00017000 C Mar 16, 2018 17.0 0.00 0.35
CPN 180316C00018000 C Mar 16, 2018 18.0 0.00 0.30
CPN 180316C00019000 C Mar 16, 2018 19.0 0.00 0.30
CPN 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
CPN 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
CPN 180316C00022000 C Mar 16, 2018 22.0 0.00 0.05
CPN 180316P00004000 P Mar 16, 2018 4.0 0.00 0.05
CPN 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
CPN 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
CPN 180316P00007000 P Mar 16, 2018 7.0 0.00 0.05
CPN 180316P00008000 P Mar 16, 2018 8.0 0.00 0.05
CPN 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
CPN 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
CPN 180316P00011000 P Mar 16, 2018 11.0 0.00 0.30
CPN 180316P00012000 P Mar 16, 2018 12.0 0.00 0.30
CPN 180316P00013000 P Mar 16, 2018 13.0 0.00 0.30
CPN 180316P00014000 P Mar 16, 2018 14.0 0.00 0.10
CPN 180316P00015000 P Mar 16, 2018 15.0 0.00 0.40
CPN 180316P00016000 P Mar 16, 2018 16.0 0.50 1.30
CPN 180316P00017000 P Mar 16, 2018 17.0 1.55 2.25
CPN 180316P00018000 P Mar 16, 2018 18.0 2.55 3.20
CPN 180316P00019000 P Mar 16, 2018 19.0 3.60 4.20
CPN 180316P00020000 P Mar 16, 2018 20.0 4.60 5.20
CPN 180316P00021000 P Mar 16, 2018 21.0 5.60 6.20
CPN 180316P00022000 P Mar 16, 2018 22.0 6.60 7.20
CPN 180615C00007000 C Jun 15, 2018 7.0 7.70 8.50
CPN 180615C00008000 C Jun 15, 2018 8.0 6.70 7.50
CPN 180615C00009000 C Jun 15, 2018 9.0 5.70 6.60
CPN 180615C00010000 C Jun 15, 2018 10.0 4.70 5.60
CPN 180615C00011000 C Jun 15, 2018 11.0 3.70 4.60
CPN 180615C00012000 C Jun 15, 2018 12.0 2.70 3.60
CPN 180615C00013000 C Jun 15, 2018 13.0 1.70 2.65
CPN 180615C00014000 C Jun 15, 2018 14.0 0.75 1.70
CPN 180615C00015000 C Jun 15, 2018 15.0 0.00 0.90
CPN 180615C00016000 C Jun 15, 2018 16.0 0.10 0.15
CPN 180615C00017000 C Jun 15, 2018 17.0 0.00 0.35
CPN 180615C00018000 C Jun 15, 2018 18.0 0.00 0.30
CPN 180615C00019000 C Jun 15, 2018 19.0 0.00 0.30
CPN 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
CPN 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
CPN 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
CPN 180615C00023000 C Jun 15, 2018 23.0 0.00 0.30
CPN 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
CPN 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
CPN 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
CPN 180615P00010000 P Jun 15, 2018 10.0 0.00 0.30
CPN 180615P00011000 P Jun 15, 2018 11.0 0.00 0.30
CPN 180615P00012000 P Jun 15, 2018 12.0 0.00 0.30
CPN 180615P00013000 P Jun 15, 2018 13.0 0.00 0.35
CPN 180615P00014000 P Jun 15, 2018 14.0 0.00 0.40
CPN 180615P00015000 P Jun 15, 2018 15.0 0.05 0.65
CPN 180615P00016000 P Jun 15, 2018 16.0 0.55 1.35
CPN 180615P00017000 P Jun 15, 2018 17.0 1.60 2.25
CPN 180615P00018000 P Jun 15, 2018 18.0 2.60 3.20
CPN 180615P00019000 P Jun 15, 2018 19.0 3.60 4.20
CPN 180615P00020000 P Jun 15, 2018 20.0 4.60 5.20
CPN 180615P00021000 P Jun 15, 2018 21.0 5.60 6.20
CPN 180615P00022000 P Jun 15, 2018 22.0 6.60 7.20
CPN 180615P00023000 P Jun 15, 2018 23.0 7.60 8.20
CPN 190118C00003000 C Jan 18, 2019 3.0 11.80 12.40
CPN 190118C00005000 C Jan 18, 2019 5.0 9.70 10.60
CPN 190118C00008000 C Jan 18, 2019 8.0 6.70 7.70
CPN 190118C00010000 C Jan 18, 2019 10.0 4.70 5.70
CPN 190118C00012000 C Jan 18, 2019 12.0 2.75 3.80
CPN 190118C00015000 C Jan 18, 2019 15.0 0.25 0.75
CPN 190118C00017000 C Jan 18, 2019 17.0 0.00 0.20
CPN 190118C00020000 C Jan 18, 2019 20.0 0.00 0.05
CPN 190118C00022000 C Jan 18, 2019 22.0 0.00 0.05
CPN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
CPN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
CPN 190118P00008000 P Jan 18, 2019 8.0 0.00 0.10
CPN 190118P00010000 P Jan 18, 2019 10.0 0.00 0.30
CPN 190118P00012000 P Jan 18, 2019 12.0 0.00 0.40
CPN 190118P00015000 P Jan 18, 2019 15.0 0.05 0.80
CPN 190118P00017000 P Jan 18, 2019 17.0 1.60 2.25
CPN 190118P00020000 P Jan 18, 2019 20.0 4.60 5.20
CPN 190118P00022000 P Jan 18, 2019 22.0 6.60 7.20
CPN 200117C00003000 C Jan 17, 2020 3.0 11.80 12.40
CPN 200117C00005000 C Jan 17, 2020 5.0 9.60 10.70
CPN 200117C00008000 C Jan 17, 2020 8.0 6.70 7.80
CPN 200117C00010000 C Jan 17, 2020 10.0 4.80 6.00
CPN 200117C00012000 C Jan 17, 2020 12.0 2.90 4.20
CPN 200117C00015000 C Jan 17, 2020 15.0 0.30 1.40
CPN 200117C00017000 C Jan 17, 2020 17.0 0.00 0.25
CPN 200117C00020000 C Jan 17, 2020 20.0 0.00 0.30
CPN 200117C00022000 C Jan 17, 2020 22.0 0.00 0.30
CPN 200117C00025000 C Jan 17, 2020 25.0 0.00 0.30
CPN 200117C00027000 C Jan 17, 2020 27.0 0.00 0.30
CPN 200117C00030000 C Jan 17, 2020 30.0 0.00 0.30
CPN 200117P00003000 P Jan 17, 2020 3.0 0.00 0.30
CPN 200117P00005000 P Jan 17, 2020 5.0 0.00 0.30
CPN 200117P00008000 P Jan 17, 2020 8.0 0.00 0.30
CPN 200117P00010000 P Jan 17, 2020 10.0 0.00 0.35
CPN 200117P00012000 P Jan 17, 2020 12.0 0.00 0.50
CPN 200117P00015000 P Jan 17, 2020 15.0 0.05 0.85
CPN 200117P00017000 P Jan 17, 2020 17.0 1.55 2.25
CPN 200117P00020000 P Jan 17, 2020 20.0 4.60 5.20
CPN 200117P00022000 P Jan 17, 2020 22.0 6.60 7.20
CPN 200117P00025000 P Jan 17, 2020 25.0 9.60 10.20
CPN 200117P00027000 P Jan 17, 2020 27.0 11.60 12.20
CPN 200117P00030000 P Jan 17, 2020 30.0 14.60 15.20
OPRA data is delayed 15 minutes.