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 (2017-03-24)Premium Content

Calpine Corporation (CPN)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 170616C00004000 C 06/16/17 4.0 9.00 9.30
CPN 170616C00005000 C 06/16/17 5.0 8.00 8.30
CPN 170616C00006000 C 06/16/17 6.0 7.00 7.30
CPN 170616C00007000 C 06/16/17 7.0 6.00 6.30
CPN 170616C00008000 C 06/16/17 8.0 5.00 5.30
CPN 170616C00009000 C 06/16/17 9.0 4.00 4.40
CPN 170616C00010000 C 06/16/17 10.0 3.00 3.40
CPN 170616C00011000 C 06/16/17 11.0 2.15 2.40
CPN 170616C00012000 C 06/16/17 12.0 1.20 1.55
CPN 170616C00013000 C 06/16/17 13.0 0.60 0.85
CPN 170616C00014000 C 06/16/17 14.0 0.20 0.40
CPN 170616C00015000 C 06/16/17 15.0 0.10 0.15
CPN 170616C00016000 C 06/16/17 16.0 0.00 0.15
CPN 170616C00017000 C 06/16/17 17.0 0.00 0.05
CPN 170616C00018000 C 06/16/17 18.0 0.00 0.05
CPN 170616C00019000 C 06/16/17 19.0 0.00 0.10
CPN 170616C00020000 C 06/16/17 20.0 0.00 0.10
CPN 170616C00021000 C 06/16/17 21.0 0.00 0.05
CPN 170616C00022000 C 06/16/17 22.0 0.00 0.05
CPN 170616P00004000 P 06/16/17 4.0 0.00 0.05
CPN 170616P00005000 P 06/16/17 5.0 0.00 0.05
CPN 170616P00006000 P 06/16/17 6.0 0.00 0.05
CPN 170616P00007000 P 06/16/17 7.0 0.00 0.05
CPN 170616P00008000 P 06/16/17 8.0 0.00 0.10
CPN 170616P00009000 P 06/16/17 9.0 0.00 0.05
CPN 170616P00010000 P 06/16/17 10.0 0.00 0.15
CPN 170616P00011000 P 06/16/17 11.0 0.05 0.10
CPN 170616P00012000 P 06/16/17 12.0 0.15 0.25
CPN 170616P00013000 P 06/16/17 13.0 0.40 0.65
CPN 170616P00014000 P 06/16/17 14.0 1.05 1.25
CPN 170616P00015000 P 06/16/17 15.0 1.65 2.15
CPN 170616P00016000 P 06/16/17 16.0 2.65 3.10
CPN 170616P00017000 P 06/16/17 17.0 3.60 4.10
CPN 170616P00018000 P 06/16/17 18.0 4.60 5.10
CPN 170616P00019000 P 06/16/17 19.0 5.60 6.00
CPN 170616P00020000 P 06/16/17 20.0 6.60 7.00
CPN 170616P00021000 P 06/16/17 21.0 7.60 8.10
CPN 170616P00022000 P 06/16/17 22.0 8.70 9.00
CPN 170721C00005000 C 07/21/17 5.0 8.00 8.40
CPN 170721C00006000 C 07/21/17 6.0 7.00 7.40
CPN 170721C00007000 C 07/21/17 7.0 6.00 6.40
CPN 170721C00008000 C 07/21/17 8.0 5.00 5.50
CPN 170721C00009000 C 07/21/17 9.0 4.00 4.50
CPN 170721C00010000 C 07/21/17 10.0 3.00 3.60
CPN 170721C00011000 C 07/21/17 11.0 2.15 2.55
CPN 170721C00012000 C 07/21/17 12.0 1.50 1.80
CPN 170721C00013000 C 07/21/17 13.0 0.90 1.10
CPN 170721C00014000 C 07/21/17 14.0 0.60 0.70
CPN 170721C00015000 C 07/21/17 15.0 0.25 0.40
CPN 170721C00016000 C 07/21/17 16.0 0.10 0.25
CPN 170721C00017000 C 07/21/17 17.0 0.00 0.15
CPN 170721C00018000 C 07/21/17 18.0 0.00 0.15
CPN 170721C00019000 C 07/21/17 19.0 0.00 0.15
CPN 170721C00020000 C 07/21/17 20.0 0.00 0.20
CPN 170721C00021000 C 07/21/17 21.0 0.00 0.10
CPN 170721P00005000 P 07/21/17 5.0 0.00 0.05
CPN 170721P00006000 P 07/21/17 6.0 0.00 0.05
CPN 170721P00007000 P 07/21/17 7.0 0.00 0.05
CPN 170721P00008000 P 07/21/17 8.0 0.00 0.15
CPN 170721P00009000 P 07/21/17 9.0 0.00 0.10
CPN 170721P00010000 P 07/21/17 10.0 0.00 0.15
CPN 170721P00011000 P 07/21/17 11.0 0.15 0.30
CPN 170721P00012000 P 07/21/17 12.0 0.35 0.55
CPN 170721P00013000 P 07/21/17 13.0 0.70 0.95
CPN 170721P00014000 P 07/21/17 14.0 1.30 1.55
CPN 170721P00015000 P 07/21/17 15.0 2.00 2.30
CPN 170721P00016000 P 07/21/17 16.0 2.80 3.30
CPN 170721P00017000 P 07/21/17 17.0 3.70 4.20
CPN 170721P00018000 P 07/21/17 18.0 4.60 5.10
CPN 170721P00019000 P 07/21/17 19.0 5.60 6.10
CPN 170721P00020000 P 07/21/17 20.0 6.60 7.10
CPN 170721P00021000 P 07/21/17 21.0 7.60 8.10
CPN 170915C00003000 C 09/15/17 3.0 9.90 10.40
CPN 170915C00004000 C 09/15/17 4.0 8.90 9.40
CPN 170915C00005000 C 09/15/17 5.0 7.90 8.50
CPN 170915C00006000 C 09/15/17 6.0 6.80 7.50
CPN 170915C00007000 C 09/15/17 7.0 5.90 6.50
CPN 170915C00008000 C 09/15/17 8.0 5.00 5.60
CPN 170915C00009000 C 09/15/17 9.0 4.00 4.60
CPN 170915C00010000 C 09/15/17 10.0 3.20 3.80
CPN 170915C00011000 C 09/15/17 11.0 2.45 2.90
CPN 170915C00012000 C 09/15/17 12.0 1.95 2.05
CPN 170915C00013000 C 09/15/17 13.0 1.25 1.50
CPN 170915C00014000 C 09/15/17 14.0 0.95 1.10
CPN 170915C00015000 C 09/15/17 15.0 0.65 0.70
CPN 170915C00016000 C 09/15/17 16.0 0.35 0.60
CPN 170915C00017000 C 09/15/17 17.0 0.25 0.35
CPN 170915C00018000 C 09/15/17 18.0 0.10 0.25
CPN 170915C00019000 C 09/15/17 19.0 0.00 0.20
CPN 170915C00020000 C 09/15/17 20.0 0.00 0.15
CPN 170915C00021000 C 09/15/17 21.0 0.00 0.10
CPN 170915C00022000 C 09/15/17 22.0 0.00 0.10
CPN 170915P00003000 P 09/15/17 3.0 0.00 0.05
CPN 170915P00004000 P 09/15/17 4.0 0.00 0.05
CPN 170915P00005000 P 09/15/17 5.0 0.00 0.05
CPN 170915P00006000 P 09/15/17 6.0 0.00 0.05
CPN 170915P00007000 P 09/15/17 7.0 0.00 0.10
CPN 170915P00008000 P 09/15/17 8.0 0.00 0.15
CPN 170915P00009000 P 09/15/17 9.0 0.05 0.20
CPN 170915P00010000 P 09/15/17 10.0 0.20 0.25
CPN 170915P00011000 P 09/15/17 11.0 0.35 0.50
CPN 170915P00012000 P 09/15/17 12.0 0.65 0.85
CPN 170915P00013000 P 09/15/17 13.0 1.05 1.30
CPN 170915P00014000 P 09/15/17 14.0 1.60 1.90
CPN 170915P00015000 P 09/15/17 15.0 2.30 2.60
CPN 170915P00016000 P 09/15/17 16.0 3.00 3.40
CPN 170915P00017000 P 09/15/17 17.0 3.70 4.30
CPN 170915P00018000 P 09/15/17 18.0 4.70 5.20
CPN 170915P00019000 P 09/15/17 19.0 5.60 6.20
CPN 170915P00020000 P 09/15/17 20.0 6.60 7.20
CPN 170915P00021000 P 09/15/17 21.0 7.60 8.30
CPN 170915P00022000 P 09/15/17 22.0 8.50 9.40
CPN 171215C00002000 C 12/15/17 2.0 10.80 11.50
CPN 171215C00003000 C 12/15/17 3.0 9.70 10.80
CPN 171215C00004000 C 12/15/17 4.0 8.70 9.80
CPN 171215C00005000 C 12/15/17 5.0 7.60 8.90
CPN 171215C00006000 C 12/15/17 6.0 6.80 7.60
CPN 171215C00007000 C 12/15/17 7.0 5.90 6.70
CPN 171215C00008000 C 12/15/17 8.0 4.90 5.80
CPN 171215C00009000 C 12/15/17 9.0 4.10 4.80
CPN 171215C00010000 C 12/15/17 10.0 3.20 4.00
CPN 171215C00011000 C 12/15/17 11.0 2.70 3.10
CPN 171215C00012000 C 12/15/17 12.0 2.20 2.35
CPN 171215C00013000 C 12/15/17 13.0 1.60 1.80
CPN 171215C00014000 C 12/15/17 14.0 1.05 1.35
CPN 171215C00015000 C 12/15/17 15.0 0.80 1.00
CPN 171215C00016000 C 12/15/17 16.0 0.45 0.85
CPN 171215C00017000 C 12/15/17 17.0 0.30 0.65
CPN 171215C00018000 C 12/15/17 18.0 0.15 0.40
CPN 171215C00019000 C 12/15/17 19.0 0.10 0.30
CPN 171215C00020000 C 12/15/17 20.0 0.00 0.40
CPN 171215C00021000 C 12/15/17 21.0 0.00 0.35
CPN 171215C00022000 C 12/15/17 22.0 0.00 0.20
CPN 171215P00002000 P 12/15/17 2.0 0.00 0.30
CPN 171215P00003000 P 12/15/17 3.0 0.00 0.30
CPN 171215P00004000 P 12/15/17 4.0 0.00 0.10
CPN 171215P00005000 P 12/15/17 5.0 0.00 0.15
CPN 171215P00006000 P 12/15/17 6.0 0.00 0.20
CPN 171215P00007000 P 12/15/17 7.0 0.00 0.25
CPN 171215P00008000 P 12/15/17 8.0 0.00 0.25
CPN 171215P00009000 P 12/15/17 9.0 0.10 0.35
CPN 171215P00010000 P 12/15/17 10.0 0.25 0.65
CPN 171215P00011000 P 12/15/17 11.0 0.50 0.90
CPN 171215P00012000 P 12/15/17 12.0 0.80 1.00
CPN 171215P00013000 P 12/15/17 13.0 1.25 1.55
CPN 171215P00014000 P 12/15/17 14.0 1.70 2.15
CPN 171215P00015000 P 12/15/17 15.0 2.40 3.00
CPN 171215P00016000 P 12/15/17 16.0 3.20 3.80
CPN 171215P00017000 P 12/15/17 17.0 3.90 4.40
CPN 171215P00018000 P 12/15/17 18.0 4.70 5.40
CPN 171215P00019000 P 12/15/17 19.0 5.60 6.30
CPN 171215P00020000 P 12/15/17 20.0 6.60 7.20
CPN 171215P00021000 P 12/15/17 21.0 7.60 8.30
CPN 171215P00022000 P 12/15/17 22.0 8.60 9.30
CPN 180119C00003000 C 01/19/18 3.0 9.80 10.50
CPN 180119C00005000 C 01/19/18 5.0 7.70 8.80
CPN 180119C00006000 C 01/19/18 6.0 6.70 7.70
CPN 180119C00007000 C 01/19/18 7.0 5.90 6.80
CPN 180119C00008000 C 01/19/18 8.0 4.90 5.80
CPN 180119C00009000 C 01/19/18 9.0 4.10 4.90
CPN 180119C00010000 C 01/19/18 10.0 3.30 4.00
CPN 180119C00011000 C 01/19/18 11.0 2.75 3.20
CPN 180119C00012000 C 01/19/18 12.0 2.25 2.40
CPN 180119C00013000 C 01/19/18 13.0 1.60 1.90
CPN 180119C00014000 C 01/19/18 14.0 1.15 1.45
CPN 180119C00015000 C 01/19/18 15.0 0.80 1.05
CPN 180119C00016000 C 01/19/18 16.0 0.55 0.90
CPN 180119C00017000 C 01/19/18 17.0 0.40 0.50
CPN 180119C00018000 C 01/19/18 18.0 0.15 0.50
CPN 180119C00019000 C 01/19/18 19.0 0.05 0.45
CPN 180119C00020000 C 01/19/18 20.0 0.05 0.25
CPN 180119C00021000 C 01/19/18 21.0 0.00 0.30
CPN 180119C00022000 C 01/19/18 22.0 0.00 0.25
CPN 180119C00023000 C 01/19/18 23.0 0.00 0.20
CPN 180119C00024000 C 01/19/18 24.0 0.00 0.15
CPN 180119C00025000 C 01/19/18 25.0 0.00 0.15
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.10
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.05
CPN 180119P00005000 P 01/19/18 5.0 0.00 0.15
CPN 180119P00006000 P 01/19/18 6.0 0.00 0.15
CPN 180119P00007000 P 01/19/18 7.0 0.00 0.20
CPN 180119P00008000 P 01/19/18 8.0 0.00 0.25
CPN 180119P00009000 P 01/19/18 9.0 0.10 0.35
CPN 180119P00010000 P 01/19/18 10.0 0.30 0.55
CPN 180119P00011000 P 01/19/18 11.0 0.50 0.85
CPN 180119P00012000 P 01/19/18 12.0 0.90 1.15
CPN 180119P00013000 P 01/19/18 13.0 1.20 1.70
CPN 180119P00014000 P 01/19/18 14.0 1.85 2.40
CPN 180119P00015000 P 01/19/18 15.0 2.40 3.00
CPN 180119P00016000 P 01/19/18 16.0 3.30 3.60
CPN 180119P00017000 P 01/19/18 17.0 4.00 4.40
CPN 180119P00018000 P 01/19/18 18.0 4.70 5.40
CPN 180119P00019000 P 01/19/18 19.0 5.60 6.40
CPN 180119P00020000 P 01/19/18 20.0 6.50 7.30
CPN 180119P00021000 P 01/19/18 21.0 7.60 8.20
CPN 180119P00022000 P 01/19/18 22.0 8.50 9.20
CPN 180119P00023000 P 01/19/18 23.0 9.60 10.20
CPN 180119P00024000 P 01/19/18 24.0 10.70 11.20
CPN 180119P00025000 P 01/19/18 25.0 11.40 12.30
CPN 180119P00030000 P 01/19/18 30.0 16.70 17.10
CPN 190118C00003000 C 01/18/19 3.0 9.40 11.20
CPN 190118C00005000 C 01/18/19 5.0 7.50 9.20
CPN 190118C00008000 C 01/18/19 8.0 5.20 6.50
CPN 190118C00010000 C 01/18/19 10.0 3.60 4.90
CPN 190118C00012000 C 01/18/19 12.0 2.75 3.40
CPN 190118C00015000 C 01/18/19 15.0 1.50 1.80
CPN 190118C00017000 C 01/18/19 17.0 0.70 1.00
CPN 190118C00020000 C 01/18/19 20.0 0.25 0.40
CPN 190118C00022000 C 01/18/19 22.0 0.10 0.40
CPN 190118P00003000 P 01/18/19 3.0 0.00 0.20
CPN 190118P00005000 P 01/18/19 5.0 0.00 0.45
CPN 190118P00008000 P 01/18/19 8.0 0.20 0.55
CPN 190118P00010000 P 01/18/19 10.0 0.70 1.00
CPN 190118P00012000 P 01/18/19 12.0 1.35 1.65
CPN 190118P00015000 P 01/18/19 15.0 2.90 3.40
CPN 190118P00017000 P 01/18/19 17.0 3.80 4.80
CPN 190118P00020000 P 01/18/19 20.0 6.40 7.60
CPN 190118P00022000 P 01/18/19 22.0 8.30 9.70

OPRA data is delayed 15 minutes.