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 (2017-06-23)Premium Content

Calpine Corporation (CPN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 170915C00003000 C 09/15/17 3.0 10.50 13.30
CPN 170915C00004000 C 09/15/17 4.0 9.50 12.30
CPN 170915C00005000 C 09/15/17 5.0 8.50 11.30
CPN 170915C00006000 C 09/15/17 6.0 7.50 10.30
CPN 170915C00007000 C 09/15/17 7.0 6.50 9.30
CPN 170915C00008000 C 09/15/17 8.0 5.50 8.30
CPN 170915C00009000 C 09/15/17 9.0 4.50 7.30
CPN 170915C00010000 C 09/15/17 10.0 4.60 6.30
CPN 170915C00011000 C 09/15/17 11.0 2.20 5.60
CPN 170915C00012000 C 09/15/17 12.0 2.85 3.00
CPN 170915C00013000 C 09/15/17 13.0 1.85 2.00
CPN 170915C00014000 C 09/15/17 14.0 0.90 0.95
CPN 170915C00015000 C 09/15/17 15.0 0.05 0.10
CPN 170915C00016000 C 09/15/17 16.0 0.00 0.10
CPN 170915C00017000 C 09/15/17 17.0 0.00 0.05
CPN 170915C00018000 C 09/15/17 18.0 0.00 0.10
CPN 170915C00019000 C 09/15/17 19.0 0.00 1.25
CPN 170915C00020000 C 09/15/17 20.0 0.00 1.25
CPN 170915C00021000 C 09/15/17 21.0 0.00 1.25
CPN 170915C00022000 C 09/15/17 22.0 0.00 1.25
CPN 170915P00003000 P 09/15/17 3.0 0.00 1.25
CPN 170915P00004000 P 09/15/17 4.0 0.00 1.25
CPN 170915P00005000 P 09/15/17 5.0 0.00 1.25
CPN 170915P00006000 P 09/15/17 6.0 0.00 1.25
CPN 170915P00007000 P 09/15/17 7.0 0.00 1.25
CPN 170915P00008000 P 09/15/17 8.0 0.00 0.05
CPN 170915P00009000 P 09/15/17 9.0 0.00 0.05
CPN 170915P00010000 P 09/15/17 10.0 0.00 0.05
CPN 170915P00011000 P 09/15/17 11.0 0.00 0.05
CPN 170915P00012000 P 09/15/17 12.0 0.00 0.05
CPN 170915P00013000 P 09/15/17 13.0 0.00 0.05
CPN 170915P00014000 P 09/15/17 14.0 0.00 0.05
CPN 170915P00015000 P 09/15/17 15.0 0.15 0.30
CPN 170915P00016000 P 09/15/17 16.0 0.00 2.70
CPN 170915P00017000 P 09/15/17 17.0 0.65 3.50
CPN 170915P00018000 P 09/15/17 18.0 1.65 4.50
CPN 170915P00019000 P 09/15/17 19.0 2.65 5.50
CPN 170915P00020000 P 09/15/17 20.0 3.70 6.50
CPN 170915P00021000 P 09/15/17 21.0 4.70 7.50
CPN 170915P00022000 P 09/15/17 22.0 5.70 8.50
CPN 171215C00002000 C 12/15/17 2.0 11.40 14.40
CPN 171215C00003000 C 12/15/17 3.0 10.50 13.30
CPN 171215C00004000 C 12/15/17 4.0 9.50 12.30
CPN 171215C00005000 C 12/15/17 5.0 8.50 11.30
CPN 171215C00006000 C 12/15/17 6.0 7.50 10.30
CPN 171215C00007000 C 12/15/17 7.0 6.50 9.30
CPN 171215C00008000 C 12/15/17 8.0 5.50 8.30
CPN 171215C00009000 C 12/15/17 9.0 4.50 7.30
CPN 171215C00010000 C 12/15/17 10.0 3.20 6.60
CPN 171215C00011000 C 12/15/17 11.0 1.80 6.00
CPN 171215C00012000 C 12/15/17 12.0 1.00 5.40
CPN 171215C00013000 C 12/15/17 13.0 1.80 4.40
CPN 171215C00014000 C 12/15/17 14.0 1.00 1.30
CPN 171215C00015000 C 12/15/17 15.0 0.15 0.20
CPN 171215C00016000 C 12/15/17 16.0 0.00 0.10
CPN 171215C00017000 C 12/15/17 17.0 0.00 0.10
CPN 171215C00018000 C 12/15/17 18.0 0.00 0.10
CPN 171215C00019000 C 12/15/17 19.0 0.00 1.25
CPN 171215C00020000 C 12/15/17 20.0 0.00 1.25
CPN 171215C00021000 C 12/15/17 21.0 0.00 1.25
CPN 171215C00022000 C 12/15/17 22.0 0.00 1.25
CPN 171215P00002000 P 12/15/17 2.0 0.00 1.25
CPN 171215P00003000 P 12/15/17 3.0 0.00 1.25
CPN 171215P00004000 P 12/15/17 4.0 0.00 1.25
CPN 171215P00005000 P 12/15/17 5.0 0.00 1.25
CPN 171215P00006000 P 12/15/17 6.0 0.00 1.25
CPN 171215P00007000 P 12/15/17 7.0 0.00 0.05
CPN 171215P00008000 P 12/15/17 8.0 0.00 0.05
CPN 171215P00009000 P 12/15/17 9.0 0.00 0.05
CPN 171215P00010000 P 12/15/17 10.0 0.00 0.05
CPN 171215P00011000 P 12/15/17 11.0 0.00 0.10
CPN 171215P00012000 P 12/15/17 12.0 0.00 0.15
CPN 171215P00013000 P 12/15/17 13.0 0.00 0.20
CPN 171215P00014000 P 12/15/17 14.0 0.00 0.15
CPN 171215P00015000 P 12/15/17 15.0 0.00 0.50
CPN 171215P00016000 P 12/15/17 16.0 0.00 2.90
CPN 171215P00017000 P 12/15/17 17.0 0.65 3.50
CPN 171215P00018000 P 12/15/17 18.0 1.65 4.50
CPN 171215P00019000 P 12/15/17 19.0 2.65 5.50
CPN 171215P00020000 P 12/15/17 20.0 3.70 6.50
CPN 171215P00021000 P 12/15/17 21.0 4.70 7.50
CPN 171215P00022000 P 12/15/17 22.0 5.70 8.50
CPN 180119C00003000 C 01/19/18 3.0 10.40 13.40
CPN 180119C00004000 C 01/19/18 4.0 9.50 12.30
CPN 180119C00005000 C 01/19/18 5.0 8.50 11.30
CPN 180119C00006000 C 01/19/18 6.0 7.50 10.30
CPN 180119C00007000 C 01/19/18 7.0 6.50 9.30
CPN 180119C00008000 C 01/19/18 8.0 5.40 8.40
CPN 180119C00009000 C 01/19/18 9.0 4.40 7.40
CPN 180119C00010000 C 01/19/18 10.0 4.80 6.70
CPN 180119C00011000 C 01/19/18 11.0 1.60 5.90
CPN 180119C00012000 C 01/19/18 12.0 2.85 3.10
CPN 180119C00013000 C 01/19/18 13.0 0.95 4.90
CPN 180119C00014000 C 01/19/18 14.0 0.10 2.60
CPN 180119C00015000 C 01/19/18 15.0 0.25 0.35
CPN 180119C00016000 C 01/19/18 16.0 0.00 0.05
CPN 180119C00017000 C 01/19/18 17.0 0.00 0.05
CPN 180119C00018000 C 01/19/18 18.0 0.00 1.30
CPN 180119C00019000 C 01/19/18 19.0 0.00 1.25
CPN 180119C00020000 C 01/19/18 20.0 0.00 0.05
CPN 180119C00021000 C 01/19/18 21.0 0.00 1.25
CPN 180119C00022000 C 01/19/18 22.0 0.00 0.05
CPN 180119C00023000 C 01/19/18 23.0 0.00 1.25
CPN 180119C00024000 C 01/19/18 24.0 0.00 1.25
CPN 180119C00025000 C 01/19/18 25.0 0.00 1.25
CPN 180119C00030000 C 01/19/18 30.0 0.00 1.25
CPN 180119P00003000 P 01/19/18 3.0 0.00 1.25
CPN 180119P00004000 P 01/19/18 4.0 0.00 1.25
CPN 180119P00005000 P 01/19/18 5.0 0.00 1.25
CPN 180119P00006000 P 01/19/18 6.0 0.00 0.05
CPN 180119P00007000 P 01/19/18 7.0 0.00 0.05
CPN 180119P00008000 P 01/19/18 8.0 0.00 0.05
CPN 180119P00009000 P 01/19/18 9.0 0.00 0.05
CPN 180119P00010000 P 01/19/18 10.0 0.00 0.05
CPN 180119P00011000 P 01/19/18 11.0 0.00 0.10
CPN 180119P00012000 P 01/19/18 12.0 0.00 0.15
CPN 180119P00013000 P 01/19/18 13.0 0.00 1.75
CPN 180119P00014000 P 01/19/18 14.0 0.05 0.15
CPN 180119P00015000 P 01/19/18 15.0 0.30 0.35
CPN 180119P00016000 P 01/19/18 16.0 0.00 2.80
CPN 180119P00017000 P 01/19/18 17.0 0.65 3.50
CPN 180119P00018000 P 01/19/18 18.0 1.60 4.60
CPN 180119P00019000 P 01/19/18 19.0 2.60 5.60
CPN 180119P00020000 P 01/19/18 20.0 3.60 6.60
CPN 180119P00021000 P 01/19/18 21.0 4.70 7.50
CPN 180119P00022000 P 01/19/18 22.0 5.70 8.50
CPN 180119P00023000 P 01/19/18 23.0 6.70 9.50
CPN 180119P00024000 P 01/19/18 24.0 7.70 10.50
CPN 180119P00025000 P 01/19/18 25.0 8.60 11.60
CPN 180119P00030000 P 01/19/18 30.0 13.70 16.50
CPN 180316C00004000 C 03/16/18 4.0 9.50 12.30
CPN 180316C00005000 C 03/16/18 5.0 8.50 11.30
CPN 180316C00006000 C 03/16/18 6.0 7.40 10.40
CPN 180316C00007000 C 03/16/18 7.0 6.40 9.40
CPN 180316C00008000 C 03/16/18 8.0 5.40 8.40
CPN 180316C00009000 C 03/16/18 9.0 4.20 7.60
CPN 180316C00010000 C 03/16/18 10.0 2.80 7.00
CPN 180316C00011000 C 03/16/18 11.0 1.70 6.10
CPN 180316C00012000 C 03/16/18 12.0 0.50 4.90
CPN 180316C00013000 C 03/16/18 13.0 1.05 4.80
CPN 180316C00014000 C 03/16/18 14.0 1.05 3.80
CPN 180316C00015000 C 03/16/18 15.0 0.20 0.50
CPN 180316C00016000 C 03/16/18 16.0 0.00 0.20
CPN 180316C00017000 C 03/16/18 17.0 0.00 1.25
CPN 180316C00018000 C 03/16/18 18.0 0.00 1.25
CPN 180316C00019000 C 03/16/18 19.0 0.00 1.25
CPN 180316C00020000 C 03/16/18 20.0 0.00 1.25
CPN 180316C00021000 C 03/16/18 21.0 0.00 1.25
CPN 180316C00022000 C 03/16/18 22.0 0.00 1.25
CPN 180316P00004000 P 03/16/18 4.0 0.00 1.25
CPN 180316P00005000 P 03/16/18 5.0 0.00 1.25
CPN 180316P00006000 P 03/16/18 6.0 0.00 1.25
CPN 180316P00007000 P 03/16/18 7.0 0.00 1.25
CPN 180316P00008000 P 03/16/18 8.0 0.00 1.25
CPN 180316P00009000 P 03/16/18 9.0 0.00 1.25
CPN 180316P00010000 P 03/16/18 10.0 0.00 1.45
CPN 180316P00011000 P 03/16/18 11.0 0.00 0.15
CPN 180316P00012000 P 03/16/18 12.0 0.00 1.90
CPN 180316P00013000 P 03/16/18 13.0 0.00 2.00
CPN 180316P00014000 P 03/16/18 14.0 0.05 0.20
CPN 180316P00015000 P 03/16/18 15.0 0.15 0.65
CPN 180316P00016000 P 03/16/18 16.0 0.00 2.90
CPN 180316P00017000 P 03/16/18 17.0 0.60 3.60
CPN 180316P00018000 P 03/16/18 18.0 1.60 4.60
CPN 180316P00019000 P 03/16/18 19.0 2.60 5.60
CPN 180316P00020000 P 03/16/18 20.0 3.60 6.60
CPN 180316P00021000 P 03/16/18 21.0 4.60 7.60
CPN 180316P00022000 P 03/16/18 22.0 5.60 8.60
CPN 190118C00003000 C 01/18/19 3.0 10.50 13.30
CPN 190118C00005000 C 01/18/19 5.0 8.50 11.30
CPN 190118C00008000 C 01/18/19 8.0 5.30 8.50
CPN 190118C00010000 C 01/18/19 10.0 2.50 7.20
CPN 190118C00012000 C 01/18/19 12.0 3.00 3.30
CPN 190118C00015000 C 01/18/19 15.0 0.25 0.45
CPN 190118C00017000 C 01/18/19 17.0 0.00 0.30
CPN 190118C00020000 C 01/18/19 20.0 0.00 0.40
CPN 190118C00022000 C 01/18/19 22.0 0.00 1.25
CPN 190118P00003000 P 01/18/19 3.0 0.00 0.05
CPN 190118P00005000 P 01/18/19 5.0 0.00 0.05
CPN 190118P00008000 P 01/18/19 8.0 0.00 0.10
CPN 190118P00010000 P 01/18/19 10.0 0.00 0.10
CPN 190118P00012000 P 01/18/19 12.0 0.05 0.25
CPN 190118P00015000 P 01/18/19 15.0 0.30 0.35
CPN 190118P00017000 P 01/18/19 17.0 0.65 3.50
CPN 190118P00020000 P 01/18/19 20.0 3.70 6.50
CPN 190118P00022000 P 01/18/19 22.0 5.70 8.50

OPRA data is delayed 15 minutes.