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 (2014-12-26)Premium Content

Calpine Corporation (CPN)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 150220C00014000 C 02/20/15 14.0 7.50 8.50
CPN 150220C00015000 C 02/20/15 15.0 5.30 7.60
CPN 150220C00016000 C 02/20/15 16.0 4.30 6.80
CPN 150220C00017000 C 02/20/15 17.0 4.50 5.50
CPN 150220C00018000 C 02/20/15 18.0 3.60 4.40
CPN 150220C00019000 C 02/20/15 19.0 2.85 3.40
CPN 150220C00020000 C 02/20/15 20.0 2.15 2.35
CPN 150220C00021000 C 02/20/15 21.0 1.30 1.50
CPN 150220C00022000 C 02/20/15 22.0 0.65 0.80
CPN 150220C00023000 C 02/20/15 23.0 0.25 0.35
CPN 150220C00024000 C 02/20/15 24.0 0.05 0.15
CPN 150220C00025000 C 02/20/15 25.0 0.00 0.10
CPN 150220C00026000 C 02/20/15 26.0 0.00 0.05
CPN 150220C00027000 C 02/20/15 27.0 0.00 0.05
CPN 150220C00028000 C 02/20/15 28.0 0.00 0.05
CPN 150220C00029000 C 02/20/15 29.0 0.00 0.05
CPN 150220C00030000 C 02/20/15 30.0 0.00 0.05
CPN 150220P00014000 P 02/20/15 14.0 0.00 0.05
CPN 150220P00015000 P 02/20/15 15.0 0.00 0.05
CPN 150220P00016000 P 02/20/15 16.0 0.00 0.05
CPN 150220P00017000 P 02/20/15 17.0 0.00 0.10
CPN 150220P00018000 P 02/20/15 18.0 0.00 0.10
CPN 150220P00019000 P 02/20/15 19.0 0.05 0.10
CPN 150220P00020000 P 02/20/15 20.0 0.10 0.20
CPN 150220P00021000 P 02/20/15 21.0 0.20 0.35
CPN 150220P00022000 P 02/20/15 22.0 0.55 0.65
CPN 150220P00023000 P 02/20/15 23.0 1.10 1.30
CPN 150220P00024000 P 02/20/15 24.0 1.90 2.10
CPN 150220P00025000 P 02/20/15 25.0 2.40 3.40
CPN 150220P00026000 P 02/20/15 26.0 3.60 4.70
CPN 150220P00027000 P 02/20/15 27.0 4.50 5.50
CPN 150220P00028000 P 02/20/15 28.0 5.40 6.60
CPN 150220P00029000 P 02/20/15 29.0 6.50 7.50
CPN 150220P00030000 P 02/20/15 30.0 7.50 8.50
CPN 150320C00011000 C 03/20/15 11.0 10.70 11.40
CPN 150320C00013000 C 03/20/15 13.0 7.40 11.00
CPN 150320C00014000 C 03/20/15 14.0 7.50 8.50
CPN 150320C00015000 C 03/20/15 15.0 6.80 7.40
CPN 150320C00016000 C 03/20/15 16.0 5.80 6.50
CPN 150320C00017000 C 03/20/15 17.0 4.70 5.50
CPN 150320C00018000 C 03/20/15 18.0 3.70 4.50
CPN 150320C00019000 C 03/20/15 19.0 3.10 3.40
CPN 150320C00020000 C 03/20/15 20.0 2.30 2.50
CPN 150320C00021000 C 03/20/15 21.0 1.55 1.70
CPN 150320C00022000 C 03/20/15 22.0 0.90 1.05
CPN 150320C00023000 C 03/20/15 23.0 0.45 0.60
CPN 150320C00024000 C 03/20/15 24.0 0.20 0.35
CPN 150320C00025000 C 03/20/15 25.0 0.10 0.20
CPN 150320C00026000 C 03/20/15 26.0 0.00 0.10
CPN 150320C00027000 C 03/20/15 27.0 0.00 0.10
CPN 150320C00028000 C 03/20/15 28.0 0.00 0.05
CPN 150320C00029000 C 03/20/15 29.0 0.00 0.05
CPN 150320C00030000 C 03/20/15 30.0 0.00 0.05
CPN 150320C00031000 C 03/20/15 31.0 0.00 0.05
CPN 150320C00032000 C 03/20/15 32.0 0.00 0.05
CPN 150320C00033000 C 03/20/15 33.0 0.00 0.05
CPN 150320P00011000 P 03/20/15 11.0 0.00 0.05
CPN 150320P00013000 P 03/20/15 13.0 0.00 0.05
CPN 150320P00014000 P 03/20/15 14.0 0.00 0.05
CPN 150320P00015000 P 03/20/15 15.0 0.00 0.10
CPN 150320P00016000 P 03/20/15 16.0 0.00 0.10
CPN 150320P00017000 P 03/20/15 17.0 0.05 0.15
CPN 150320P00018000 P 03/20/15 18.0 0.05 0.15
CPN 150320P00019000 P 03/20/15 19.0 0.10 0.20
CPN 150320P00020000 P 03/20/15 20.0 0.25 0.35
CPN 150320P00021000 P 03/20/15 21.0 0.45 0.55
CPN 150320P00022000 P 03/20/15 22.0 0.80 0.95
CPN 150320P00023000 P 03/20/15 23.0 1.35 1.50
CPN 150320P00024000 P 03/20/15 24.0 2.05 2.25
CPN 150320P00025000 P 03/20/15 25.0 2.95 3.20
CPN 150320P00026000 P 03/20/15 26.0 3.90 4.10
CPN 150320P00027000 P 03/20/15 27.0 4.50 5.30
CPN 150320P00028000 P 03/20/15 28.0 5.60 6.30
CPN 150320P00029000 P 03/20/15 29.0 6.50 7.30
CPN 150320P00030000 P 03/20/15 30.0 7.00 9.00
CPN 150320P00031000 P 03/20/15 31.0 8.00 9.80
CPN 150320P00032000 P 03/20/15 32.0 8.20 11.60
CPN 150320P00033000 P 03/20/15 33.0 10.20 11.30
CPN 150619C00011000 C 06/19/15 11.0 10.60 11.80
CPN 150619C00013000 C 06/19/15 13.0 8.70 9.70
CPN 150619C00014000 C 06/19/15 14.0 7.70 8.70
CPN 150619C00015000 C 06/19/15 15.0 6.70 7.50
CPN 150619C00016000 C 06/19/15 16.0 5.80 6.60
CPN 150619C00017000 C 06/19/15 17.0 5.20 5.50
CPN 150619C00018000 C 06/19/15 18.0 4.30 4.60
CPN 150619C00019000 C 06/19/15 19.0 3.50 3.80
CPN 150619C00020000 C 06/19/15 20.0 2.75 3.00
CPN 150619C00021000 C 06/19/15 21.0 2.10 2.30
CPN 150619C00022000 C 06/19/15 22.0 1.50 1.70
CPN 150619C00023000 C 06/19/15 23.0 1.05 1.25
CPN 150619C00024000 C 06/19/15 24.0 0.65 0.85
CPN 150619C00025000 C 06/19/15 25.0 0.40 0.60
CPN 150619C00026000 C 06/19/15 26.0 0.25 0.40
CPN 150619C00027000 C 06/19/15 27.0 0.15 0.30
CPN 150619C00028000 C 06/19/15 28.0 0.10 0.20
CPN 150619C00029000 C 06/19/15 29.0 0.05 0.15
CPN 150619C00030000 C 06/19/15 30.0 0.00 0.15
CPN 150619C00031000 C 06/19/15 31.0 0.00 0.10
CPN 150619C00032000 C 06/19/15 32.0 0.00 0.10
CPN 150619C00033000 C 06/19/15 33.0 0.00 0.10
CPN 150619P00011000 P 06/19/15 11.0 0.00 0.10
CPN 150619P00013000 P 06/19/15 13.0 0.05 0.15
CPN 150619P00014000 P 06/19/15 14.0 0.05 0.15
CPN 150619P00015000 P 06/19/15 15.0 0.10 0.20
CPN 150619P00016000 P 06/19/15 16.0 0.15 0.25
CPN 150619P00017000 P 06/19/15 17.0 0.20 0.30
CPN 150619P00018000 P 06/19/15 18.0 0.30 0.45
CPN 150619P00019000 P 06/19/15 19.0 0.40 0.60
CPN 150619P00020000 P 06/19/15 20.0 0.65 0.85
CPN 150619P00021000 P 06/19/15 21.0 0.95 1.15
CPN 150619P00022000 P 06/19/15 22.0 1.35 1.55
CPN 150619P00023000 P 06/19/15 23.0 1.90 2.10
CPN 150619P00024000 P 06/19/15 24.0 2.50 2.75
CPN 150619P00025000 P 06/19/15 25.0 3.30 3.50
CPN 150619P00026000 P 06/19/15 26.0 4.10 4.30
CPN 150619P00027000 P 06/19/15 27.0 5.00 5.20
CPN 150619P00028000 P 06/19/15 28.0 5.90 6.20
CPN 150619P00029000 P 06/19/15 29.0 6.70 7.50
CPN 150619P00030000 P 06/19/15 30.0 7.50 8.50
CPN 150619P00031000 P 06/19/15 31.0 8.50 9.50
CPN 150619P00032000 P 06/19/15 32.0 9.50 10.60
CPN 150619P00033000 P 06/19/15 33.0 10.30 11.70
CPN 150918C00013000 C 09/18/15 13.0 8.80 9.70
CPN 150918C00014000 C 09/18/15 14.0 7.80 8.70
CPN 150918C00015000 C 09/18/15 15.0 6.90 7.70
CPN 150918C00016000 C 09/18/15 16.0 6.40 6.70
CPN 150918C00017000 C 09/18/15 17.0 5.50 5.80
CPN 150918C00018000 C 09/18/15 18.0 4.60 4.90
CPN 150918C00019000 C 09/18/15 19.0 3.80 4.20
CPN 150918C00020000 C 09/18/15 20.0 3.10 3.40
CPN 150918C00021000 C 09/18/15 21.0 2.50 2.75
CPN 150918C00022000 C 09/18/15 22.0 1.95 2.20
CPN 150918C00023000 C 09/18/15 23.0 1.50 1.75
CPN 150918C00024000 C 09/18/15 24.0 1.10 1.35
CPN 150918C00025000 C 09/18/15 25.0 0.80 1.00
CPN 150918C00026000 C 09/18/15 26.0 0.55 0.80
CPN 150918C00027000 C 09/18/15 27.0 0.40 0.60
CPN 150918C00028000 C 09/18/15 28.0 0.30 0.50
CPN 150918C00029000 C 09/18/15 29.0 0.20 0.40
CPN 150918P00013000 P 09/18/15 13.0 0.10 0.25
CPN 150918P00014000 P 09/18/15 14.0 0.15 0.30
CPN 150918P00015000 P 09/18/15 15.0 0.20 0.35
CPN 150918P00016000 P 09/18/15 16.0 0.25 0.45
CPN 150918P00017000 P 09/18/15 17.0 0.35 0.55
CPN 150918P00018000 P 09/18/15 18.0 0.50 0.70
CPN 150918P00019000 P 09/18/15 19.0 0.75 0.95
CPN 150918P00020000 P 09/18/15 20.0 1.00 1.25
CPN 150918P00021000 P 09/18/15 21.0 1.35 1.60
CPN 150918P00022000 P 09/18/15 22.0 1.80 2.00
CPN 150918P00023000 P 09/18/15 23.0 2.30 2.55
CPN 150918P00024000 P 09/18/15 24.0 2.90 3.20
CPN 150918P00025000 P 09/18/15 25.0 3.60 3.90
CPN 150918P00026000 P 09/18/15 26.0 4.40 4.60
CPN 150918P00027000 P 09/18/15 27.0 5.20 5.50
CPN 150918P00028000 P 09/18/15 28.0 6.10 6.40
CPN 150918P00029000 P 09/18/15 29.0 7.00 7.30
CPN 160115C00013000 C 01/15/16 13.0 8.40 10.40
CPN 160115C00015000 C 01/15/16 15.0 7.20 8.10
CPN 160115C00018000 C 01/15/16 18.0 4.80 5.60
CPN 160115C00020000 C 01/15/16 20.0 3.40 4.00
CPN 160115C00022000 C 01/15/16 22.0 1.65 2.95
CPN 160115C00025000 C 01/15/16 25.0 1.10 1.75
CPN 160115C00027000 C 01/15/16 27.0 0.00 4.80
CPN 160115C00030000 C 01/15/16 30.0 0.20 0.80
CPN 160115C00032000 C 01/15/16 32.0 0.10 0.60
CPN 160115C00035000 C 01/15/16 35.0 0.00 0.40
CPN 160115P00013000 P 01/15/16 13.0 0.10 0.45
CPN 160115P00015000 P 01/15/16 15.0 0.25 0.70
CPN 160115P00018000 P 01/15/16 18.0 0.00 4.80
CPN 160115P00020000 P 01/15/16 20.0 1.25 1.65
CPN 160115P00022000 P 01/15/16 22.0 0.00 4.80
CPN 160115P00025000 P 01/15/16 25.0 3.90 4.60
CPN 160115P00027000 P 01/15/16 27.0 5.30 6.10
CPN 160115P00030000 P 01/15/16 30.0 7.90 8.60
CPN 160115P00032000 P 01/15/16 32.0 9.80 10.40
CPN 160115P00035000 P 01/15/16 35.0 12.50 13.50
CPN 170120C00013000 C 01/20/17 13.0 9.50 10.70
CPN 170120C00015000 C 01/20/17 15.0 7.90 9.00
CPN 170120C00018000 C 01/20/17 18.0 5.80 6.90
CPN 170120C00020000 C 01/20/17 20.0 4.60 5.50
CPN 170120C00022000 C 01/20/17 22.0 3.50 4.40
CPN 170120C00025000 C 01/20/17 25.0 2.20 3.30
CPN 170120C00027000 C 01/20/17 27.0 1.55 2.70
CPN 170120C00030000 C 01/20/17 30.0 0.90 1.95
CPN 170120C00032000 C 01/20/17 32.0 0.55 1.60
CPN 170120C00035000 C 01/20/17 35.0 0.30 1.20
CPN 170120P00013000 P 01/20/17 13.0 0.45 1.00
CPN 170120P00015000 P 01/20/17 15.0 0.75 1.45
CPN 170120P00018000 P 01/20/17 18.0 1.50 2.30
CPN 170120P00020000 P 01/20/17 20.0 2.25 3.00
CPN 170120P00022000 P 01/20/17 22.0 3.20 3.90
CPN 170120P00025000 P 01/20/17 25.0 4.80 5.70
CPN 170120P00027000 P 01/20/17 27.0 6.10 7.10
CPN 170120P00030000 P 01/20/17 30.0 8.40 9.50
CPN 170120P00032000 P 01/20/17 32.0 10.10 11.10
CPN 170120P00035000 P 01/20/17 35.0 12.90 13.70

OPRA data is delayed 15 minutes.