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 (2015-06-26)Premium Content

Calpine Corporation (CPN)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 150821C00010000 C 08/21/15 10.0 7.00 7.70
CPN 150821C00011000 C 08/21/15 11.0 6.00 6.70
CPN 150821C00012000 C 08/21/15 12.0 5.00 5.70
CPN 150821C00013000 C 08/21/15 13.0 4.00 4.70
CPN 150821C00014000 C 08/21/15 14.0 3.00 3.70
CPN 150821C00015000 C 08/21/15 15.0 2.05 2.50
CPN 150821C00016000 C 08/21/15 16.0 1.35 1.50
CPN 150821C00017000 C 08/21/15 17.0 0.60 0.70
CPN 150821C00018000 C 08/21/15 18.0 0.15 0.25
CPN 150821C00019000 C 08/21/15 19.0 0.05 0.10
CPN 150821C00020000 C 08/21/15 20.0 0.00 0.05
CPN 150821C00021000 C 08/21/15 21.0 0.00 0.05
CPN 150821C00022000 C 08/21/15 22.0 0.00 0.05
CPN 150821C00023000 C 08/21/15 23.0 0.00 0.05
CPN 150821C00024000 C 08/21/15 24.0 0.00 0.05
CPN 150821C00025000 C 08/21/15 25.0 0.00 0.05
CPN 150821C00026000 C 08/21/15 26.0 0.00 0.05
CPN 150821C00027000 C 08/21/15 27.0 0.00 0.05
CPN 150821C00028000 C 08/21/15 28.0 0.00 0.05
CPN 150821C00029000 C 08/21/15 29.0 0.00 0.05
CPN 150821C00030000 C 08/21/15 30.0 0.00 0.05
CPN 150821P00010000 P 08/21/15 10.0 0.00 0.05
CPN 150821P00011000 P 08/21/15 11.0 0.00 0.05
CPN 150821P00012000 P 08/21/15 12.0 0.00 0.05
CPN 150821P00013000 P 08/21/15 13.0 0.00 0.05
CPN 150821P00014000 P 08/21/15 14.0 0.00 0.05
CPN 150821P00015000 P 08/21/15 15.0 0.00 0.10
CPN 150821P00016000 P 08/21/15 16.0 0.10 0.15
CPN 150821P00017000 P 08/21/15 17.0 0.30 0.35
CPN 150821P00018000 P 08/21/15 18.0 0.85 0.95
CPN 150821P00019000 P 08/21/15 19.0 1.65 1.85
CPN 150821P00020000 P 08/21/15 20.0 2.35 3.00
CPN 150821P00021000 P 08/21/15 21.0 3.30 4.00
CPN 150821P00022000 P 08/21/15 22.0 4.20 5.00
CPN 150821P00023000 P 08/21/15 23.0 5.20 6.00
CPN 150821P00024000 P 08/21/15 24.0 6.30 7.00
CPN 150821P00025000 P 08/21/15 25.0 7.30 8.00
CPN 150821P00026000 P 08/21/15 26.0 8.30 9.00
CPN 150821P00027000 P 08/21/15 27.0 9.30 10.00
CPN 150821P00028000 P 08/21/15 28.0 10.10 11.10
CPN 150821P00029000 P 08/21/15 29.0 11.10 12.20
CPN 150821P00030000 P 08/21/15 30.0 12.10 13.10
CPN 150918C00011000 C 09/18/15 11.0 6.00 6.70
CPN 150918C00012000 C 09/18/15 12.0 5.00 5.70
CPN 150918C00013000 C 09/18/15 13.0 4.00 4.80
CPN 150918C00014000 C 09/18/15 14.0 3.10 3.90
CPN 150918C00015000 C 09/18/15 15.0 2.35 2.50
CPN 150918C00016000 C 09/18/15 16.0 1.50 1.65
CPN 150918C00017000 C 09/18/15 17.0 0.85 0.95
CPN 150918C00018000 C 09/18/15 18.0 0.40 0.50
CPN 150918C00019000 C 09/18/15 19.0 0.15 0.25
CPN 150918C00020000 C 09/18/15 20.0 0.05 0.10
CPN 150918C00021000 C 09/18/15 21.0 0.00 0.10
CPN 150918C00022000 C 09/18/15 22.0 0.00 0.05
CPN 150918C00023000 C 09/18/15 23.0 0.00 0.05
CPN 150918C00024000 C 09/18/15 24.0 0.00 0.05
CPN 150918C00025000 C 09/18/15 25.0 0.00 0.05
CPN 150918C00026000 C 09/18/15 26.0 0.00 0.05
CPN 150918C00027000 C 09/18/15 27.0 0.00 0.05
CPN 150918C00028000 C 09/18/15 28.0 0.00 0.05
CPN 150918C00029000 C 09/18/15 29.0 0.00 0.05
CPN 150918C00030000 C 09/18/15 30.0 0.00 0.05
CPN 150918C00031000 C 09/18/15 31.0 0.00 0.05
CPN 150918P00011000 P 09/18/15 11.0 0.00 0.05
CPN 150918P00012000 P 09/18/15 12.0 0.00 0.10
CPN 150918P00013000 P 09/18/15 13.0 0.00 0.10
CPN 150918P00014000 P 09/18/15 14.0 0.05 0.10
CPN 150918P00015000 P 09/18/15 15.0 0.10 0.15
CPN 150918P00016000 P 09/18/15 16.0 0.25 0.30
CPN 150918P00017000 P 09/18/15 17.0 0.55 0.60
CPN 150918P00018000 P 09/18/15 18.0 1.05 1.15
CPN 150918P00019000 P 09/18/15 19.0 1.80 1.95
CPN 150918P00020000 P 09/18/15 20.0 2.70 2.85
CPN 150918P00021000 P 09/18/15 21.0 3.20 4.00
CPN 150918P00022000 P 09/18/15 22.0 4.30 5.00
CPN 150918P00023000 P 09/18/15 23.0 5.30 6.00
CPN 150918P00024000 P 09/18/15 24.0 6.10 7.00
CPN 150918P00025000 P 09/18/15 25.0 7.10 8.00
CPN 150918P00026000 P 09/18/15 26.0 8.30 9.00
CPN 150918P00027000 P 09/18/15 27.0 9.30 10.00
CPN 150918P00028000 P 09/18/15 28.0 10.10 11.00
CPN 150918P00029000 P 09/18/15 29.0 11.10 12.20
CPN 150918P00030000 P 09/18/15 30.0 12.10 13.20
CPN 150918P00031000 P 09/18/15 31.0 13.10 14.20
CPN 151218C00011000 C 12/18/15 11.0 6.10 7.10
CPN 151218C00012000 C 12/18/15 12.0 5.20 5.90
CPN 151218C00013000 C 12/18/15 13.0 4.40 4.60
CPN 151218C00014000 C 12/18/15 14.0 3.50 3.70
CPN 151218C00015000 C 12/18/15 15.0 2.65 2.85
CPN 151218C00016000 C 12/18/15 16.0 1.95 2.10
CPN 151218C00017000 C 12/18/15 17.0 1.35 1.45
CPN 151218C00018000 C 12/18/15 18.0 0.90 0.95
CPN 151218C00019000 C 12/18/15 19.0 0.50 0.65
CPN 151218C00020000 C 12/18/15 20.0 0.30 0.40
CPN 151218C00021000 C 12/18/15 21.0 0.15 0.25
CPN 151218C00022000 C 12/18/15 22.0 0.10 0.15
CPN 151218C00023000 C 12/18/15 23.0 0.05 0.15
CPN 151218C00024000 C 12/18/15 24.0 0.00 0.10
CPN 151218C00025000 C 12/18/15 25.0 0.00 0.10
CPN 151218C00026000 C 12/18/15 26.0 0.00 0.10
CPN 151218C00027000 C 12/18/15 27.0 0.00 0.10
CPN 151218C00028000 C 12/18/15 28.0 0.00 0.05
CPN 151218C00029000 C 12/18/15 29.0 0.00 0.05
CPN 151218C00030000 C 12/18/15 30.0 0.00 0.05
CPN 151218C00031000 C 12/18/15 31.0 0.00 0.05
CPN 151218C00032000 C 12/18/15 32.0 0.00 0.05
CPN 151218P00011000 P 12/18/15 11.0 0.05 0.15
CPN 151218P00012000 P 12/18/15 12.0 0.10 0.15
CPN 151218P00013000 P 12/18/15 13.0 0.15 0.20
CPN 151218P00014000 P 12/18/15 14.0 0.25 0.30
CPN 151218P00015000 P 12/18/15 15.0 0.40 0.45
CPN 151218P00016000 P 12/18/15 16.0 0.65 0.70
CPN 151218P00017000 P 12/18/15 17.0 1.05 1.10
CPN 151218P00018000 P 12/18/15 18.0 1.55 1.65
CPN 151218P00019000 P 12/18/15 19.0 2.20 2.35
CPN 151218P00020000 P 12/18/15 20.0 2.95 3.10
CPN 151218P00021000 P 12/18/15 21.0 3.80 4.00
CPN 151218P00022000 P 12/18/15 22.0 4.70 4.90
CPN 151218P00023000 P 12/18/15 23.0 5.30 6.10
CPN 151218P00024000 P 12/18/15 24.0 6.20 7.10
CPN 151218P00025000 P 12/18/15 25.0 7.10 8.10
CPN 151218P00026000 P 12/18/15 26.0 8.10 9.00
CPN 151218P00027000 P 12/18/15 27.0 9.10 10.00
CPN 151218P00028000 P 12/18/15 28.0 10.00 11.10
CPN 151218P00029000 P 12/18/15 29.0 11.00 12.20
CPN 151218P00030000 P 12/18/15 30.0 12.00 13.20
CPN 151218P00031000 P 12/18/15 31.0 13.00 14.20
CPN 151218P00032000 P 12/18/15 32.0 14.00 15.20
CPN 160115C00011000 C 01/15/16 11.0 6.10 7.10
CPN 160115C00012000 C 01/15/16 12.0 5.20 5.80
CPN 160115C00013000 C 01/15/16 13.0 4.30 4.90
CPN 160115C00014000 C 01/15/16 14.0 3.60 3.80
CPN 160115C00015000 C 01/15/16 15.0 2.75 2.90
CPN 160115C00016000 C 01/15/16 16.0 2.05 2.20
CPN 160115C00017000 C 01/15/16 17.0 1.40 1.55
CPN 160115C00018000 C 01/15/16 18.0 0.95 1.05
CPN 160115C00019000 C 01/15/16 19.0 0.60 0.70
CPN 160115C00020000 C 01/15/16 20.0 0.35 0.45
CPN 160115C00021000 C 01/15/16 21.0 0.20 0.30
CPN 160115C00022000 C 01/15/16 22.0 0.15 0.20
CPN 160115C00023000 C 01/15/16 23.0 0.05 0.15
CPN 160115C00024000 C 01/15/16 24.0 0.05 0.10
CPN 160115C00025000 C 01/15/16 25.0 0.00 0.10
CPN 160115C00026000 C 01/15/16 26.0 0.00 0.10
CPN 160115C00027000 C 01/15/16 27.0 0.00 0.35
CPN 160115C00028000 C 01/15/16 28.0 0.00 0.05
CPN 160115C00029000 C 01/15/16 29.0 0.00 0.05
CPN 160115C00030000 C 01/15/16 30.0 0.00 0.30
CPN 160115C00031000 C 01/15/16 31.0 0.00 0.05
CPN 160115C00032000 C 01/15/16 32.0 0.00 0.30
CPN 160115C00033000 C 01/15/16 33.0 0.00 0.05
CPN 160115C00035000 C 01/15/16 35.0 0.00 0.05
CPN 160115P00011000 P 01/15/16 11.0 0.05 0.15
CPN 160115P00012000 P 01/15/16 12.0 0.10 0.20
CPN 160115P00013000 P 01/15/16 13.0 0.05 0.50
CPN 160115P00014000 P 01/15/16 14.0 0.30 0.40
CPN 160115P00015000 P 01/15/16 15.0 0.45 0.55
CPN 160115P00016000 P 01/15/16 16.0 0.75 0.80
CPN 160115P00017000 P 01/15/16 17.0 1.10 1.20
CPN 160115P00018000 P 01/15/16 18.0 1.60 1.75
CPN 160115P00019000 P 01/15/16 19.0 2.25 2.40
CPN 160115P00020000 P 01/15/16 20.0 3.00 3.20
CPN 160115P00021000 P 01/15/16 21.0 3.80 4.00
CPN 160115P00022000 P 01/15/16 22.0 4.70 4.90
CPN 160115P00023000 P 01/15/16 23.0 5.70 5.90
CPN 160115P00024000 P 01/15/16 24.0 6.30 7.10
CPN 160115P00025000 P 01/15/16 25.0 7.10 8.10
CPN 160115P00026000 P 01/15/16 26.0 8.10 9.10
CPN 160115P00027000 P 01/15/16 27.0 9.10 11.10
CPN 160115P00028000 P 01/15/16 28.0 10.10 11.00
CPN 160115P00029000 P 01/15/16 29.0 11.10 12.10
CPN 160115P00030000 P 01/15/16 30.0 12.00 14.20
CPN 160115P00031000 P 01/15/16 31.0 13.00 14.20
CPN 160115P00032000 P 01/15/16 32.0 14.00 15.70
CPN 160115P00033000 P 01/15/16 33.0 14.90 16.30
CPN 160115P00035000 P 01/15/16 35.0 17.00 18.20
CPN 160318C00009000 C 03/18/16 9.0 8.10 9.10
CPN 160318C00010000 C 03/18/16 10.0 7.10 8.10
CPN 160318C00011000 C 03/18/16 11.0 6.20 7.10
CPN 160318C00012000 C 03/18/16 12.0 5.50 5.70
CPN 160318C00013000 C 03/18/16 13.0 4.60 4.80
CPN 160318C00014000 C 03/18/16 14.0 3.70 3.90
CPN 160318C00015000 C 03/18/16 15.0 2.95 3.10
CPN 160318C00016000 C 03/18/16 16.0 2.25 2.40
CPN 160318C00017000 C 03/18/16 17.0 1.65 1.80
CPN 160318C00018000 C 03/18/16 18.0 1.20 1.30
CPN 160318C00019000 C 03/18/16 19.0 0.80 0.95
CPN 160318C00020000 C 03/18/16 20.0 0.55 0.65
CPN 160318C00021000 C 03/18/16 21.0 0.35 0.50
CPN 160318C00022000 C 03/18/16 22.0 0.20 0.35
CPN 160318C00023000 C 03/18/16 23.0 0.15 0.25
CPN 160318C00024000 C 03/18/16 24.0 0.10 0.20
CPN 160318C00025000 C 03/18/16 25.0 0.05 0.15
CPN 160318C00026000 C 03/18/16 26.0 0.05 0.10
CPN 160318C00027000 C 03/18/16 27.0 0.00 0.10
CPN 160318P00009000 P 03/18/16 9.0 0.05 0.15
CPN 160318P00010000 P 03/18/16 10.0 0.10 0.15
CPN 160318P00011000 P 03/18/16 11.0 0.10 0.20
CPN 160318P00012000 P 03/18/16 12.0 0.20 0.25
CPN 160318P00013000 P 03/18/16 13.0 0.25 0.35
CPN 160318P00014000 P 03/18/16 14.0 0.40 0.55
CPN 160318P00015000 P 03/18/16 15.0 0.60 0.70
CPN 160318P00016000 P 03/18/16 16.0 0.90 1.00
CPN 160318P00017000 P 03/18/16 17.0 1.30 1.45
CPN 160318P00018000 P 03/18/16 18.0 1.85 1.95
CPN 160318P00019000 P 03/18/16 19.0 2.45 2.65
CPN 160318P00020000 P 03/18/16 20.0 3.20 3.30
CPN 160318P00021000 P 03/18/16 21.0 3.90 4.20
CPN 160318P00022000 P 03/18/16 22.0 4.80 5.00
CPN 160318P00023000 P 03/18/16 23.0 5.70 6.00
CPN 160318P00024000 P 03/18/16 24.0 6.70 6.90
CPN 160318P00025000 P 03/18/16 25.0 7.30 8.10
CPN 160318P00026000 P 03/18/16 26.0 8.10 9.10
CPN 160318P00027000 P 03/18/16 27.0 9.10 10.10
CPN 170120C00010000 C 01/20/17 10.0 7.40 8.00
CPN 170120C00013000 C 01/20/17 13.0 5.00 5.50
CPN 170120C00015000 C 01/20/17 15.0 3.60 4.10
CPN 170120C00018000 C 01/20/17 18.0 1.95 2.45
CPN 170120C00020000 C 01/20/17 20.0 1.35 1.70
CPN 170120C00022000 C 01/20/17 22.0 0.90 1.15
CPN 170120C00025000 C 01/20/17 25.0 0.25 0.65
CPN 170120C00027000 C 01/20/17 27.0 0.10 0.45
CPN 170120C00030000 C 01/20/17 30.0 0.05 0.25
CPN 170120C00032000 C 01/20/17 32.0 0.00 0.20
CPN 170120C00035000 C 01/20/17 35.0 0.00 0.15
CPN 170120P00010000 P 01/20/17 10.0 0.20 0.45
CPN 170120P00013000 P 01/20/17 13.0 0.65 0.95
CPN 170120P00015000 P 01/20/17 15.0 1.20 1.50
CPN 170120P00018000 P 01/20/17 18.0 2.50 2.90
CPN 170120P00020000 P 01/20/17 20.0 3.80 4.20
CPN 170120P00022000 P 01/20/17 22.0 5.30 5.70
CPN 170120P00025000 P 01/20/17 25.0 7.90 8.30
CPN 170120P00027000 P 01/20/17 27.0 9.70 10.10
CPN 170120P00030000 P 01/20/17 30.0 12.10 13.20
CPN 170120P00032000 P 01/20/17 32.0 14.10 15.30
CPN 170120P00035000 P 01/20/17 35.0 17.00 19.10

OPRA data is delayed 15 minutes.