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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 170421C00003000 C 04/21/17 3.0 7.40 8.20
CPN 170421C00004000 C 04/21/17 4.0 6.00 7.20
CPN 170421C00005000 C 04/21/17 5.0 5.40 6.20
CPN 170421C00006000 C 04/21/17 6.0 4.30 5.30
CPN 170421C00007000 C 04/21/17 7.0 3.20 4.20
CPN 170421C00008000 C 04/21/17 8.0 2.40 3.20
CPN 170421C00009000 C 04/21/17 9.0 1.50 2.15
CPN 170421C00010000 C 04/21/17 10.0 0.70 0.90
CPN 170421C00011000 C 04/21/17 11.0 0.20 0.30
CPN 170421C00012000 C 04/21/17 12.0 0.00 0.15
CPN 170421C00013000 C 04/21/17 13.0 0.00 0.10
CPN 170421C00014000 C 04/21/17 14.0 0.00 1.00
CPN 170421C00015000 C 04/21/17 15.0 0.00 0.95
CPN 170421C00016000 C 04/21/17 16.0 0.00 1.00
CPN 170421C00017000 C 04/21/17 17.0 0.00 2.45
CPN 170421C00018000 C 04/21/17 18.0 0.00 2.45
CPN 170421C00019000 C 04/21/17 19.0 0.00 2.45
CPN 170421C00020000 C 04/21/17 20.0 0.00 2.40
CPN 170421C00021000 C 04/21/17 21.0 0.00 0.20
CPN 170421P00003000 P 04/21/17 3.0 0.00 0.25
CPN 170421P00004000 P 04/21/17 4.0 0.00 1.55
CPN 170421P00005000 P 04/21/17 5.0 0.00 1.55
CPN 170421P00006000 P 04/21/17 6.0 0.00 1.55
CPN 170421P00007000 P 04/21/17 7.0 0.00 1.55
CPN 170421P00008000 P 04/21/17 8.0 0.00 0.15
CPN 170421P00009000 P 04/21/17 9.0 0.00 0.10
CPN 170421P00010000 P 04/21/17 10.0 0.15 0.25
CPN 170421P00011000 P 04/21/17 11.0 0.55 0.65
CPN 170421P00012000 P 04/21/17 12.0 1.10 1.55
CPN 170421P00013000 P 04/21/17 13.0 1.70 2.70
CPN 170421P00014000 P 04/21/17 14.0 2.75 3.60
CPN 170421P00015000 P 04/21/17 15.0 3.70 4.80
CPN 170421P00016000 P 04/21/17 16.0 4.70 5.60
CPN 170421P00017000 P 04/21/17 17.0 5.60 6.60
CPN 170421P00018000 P 04/21/17 18.0 6.80 7.60
CPN 170421P00019000 P 04/21/17 19.0 7.70 9.00
CPN 170421P00020000 P 04/21/17 20.0 8.70 9.60
CPN 170421P00021000 P 04/21/17 21.0 9.80 10.60
CPN 170519C00003000 C 05/19/17 3.0 7.50 8.20
CPN 170519C00004000 C 05/19/17 4.0 6.40 7.20
CPN 170519C00005000 C 05/19/17 5.0 5.50 6.30
CPN 170519C00006000 C 05/19/17 6.0 4.40 5.20
CPN 170519C00007000 C 05/19/17 7.0 3.40 4.10
CPN 170519C00008000 C 05/19/17 8.0 2.40 2.95
CPN 170519C00009000 C 05/19/17 9.0 1.60 1.95
CPN 170519C00010000 C 05/19/17 10.0 0.95 1.10
CPN 170519C00011000 C 05/19/17 11.0 0.40 0.55
CPN 170519C00012000 C 05/19/17 12.0 0.15 0.25
CPN 170519C00013000 C 05/19/17 13.0 0.00 0.15
CPN 170519C00014000 C 05/19/17 14.0 0.00 0.10
CPN 170519C00015000 C 05/19/17 15.0 0.00 0.10
CPN 170519C00016000 C 05/19/17 16.0 0.00 0.10
CPN 170519C00017000 C 05/19/17 17.0 0.00 0.10
CPN 170519C00018000 C 05/19/17 18.0 0.00 0.10
CPN 170519C00019000 C 05/19/17 19.0 0.00 0.10
CPN 170519P00003000 P 05/19/17 3.0 0.00 0.05
CPN 170519P00004000 P 05/19/17 4.0 0.00 0.05
CPN 170519P00005000 P 05/19/17 5.0 0.00 0.10
CPN 170519P00006000 P 05/19/17 6.0 0.00 0.05
CPN 170519P00007000 P 05/19/17 7.0 0.00 0.15
CPN 170519P00008000 P 05/19/17 8.0 0.00 0.10
CPN 170519P00009000 P 05/19/17 9.0 0.05 0.20
CPN 170519P00010000 P 05/19/17 10.0 0.30 0.40
CPN 170519P00011000 P 05/19/17 11.0 0.75 0.90
CPN 170519P00012000 P 05/19/17 12.0 1.40 1.60
CPN 170519P00013000 P 05/19/17 13.0 2.35 2.55
CPN 170519P00014000 P 05/19/17 14.0 2.95 3.80
CPN 170519P00015000 P 05/19/17 15.0 3.90 4.60
CPN 170519P00016000 P 05/19/17 16.0 4.70 5.50
CPN 170519P00017000 P 05/19/17 17.0 5.80 6.60
CPN 170519P00018000 P 05/19/17 18.0 6.80 7.60
CPN 170519P00019000 P 05/19/17 19.0 7.80 8.50
CPN 170616C00004000 C 06/16/17 4.0 6.40 7.30
CPN 170616C00005000 C 06/16/17 5.0 5.40 6.40
CPN 170616C00006000 C 06/16/17 6.0 4.50 5.30
CPN 170616C00007000 C 06/16/17 7.0 3.30 4.20
CPN 170616C00008000 C 06/16/17 8.0 2.55 2.95
CPN 170616C00009000 C 06/16/17 9.0 1.75 1.95
CPN 170616C00010000 C 06/16/17 10.0 1.05 1.20
CPN 170616C00011000 C 06/16/17 11.0 0.60 0.70
CPN 170616C00012000 C 06/16/17 12.0 0.25 0.40
CPN 170616C00013000 C 06/16/17 13.0 0.10 0.20
CPN 170616C00014000 C 06/16/17 14.0 0.00 0.15
CPN 170616C00015000 C 06/16/17 15.0 0.05 0.15
CPN 170616C00016000 C 06/16/17 16.0 0.00 0.10
CPN 170616C00017000 C 06/16/17 17.0 0.00 0.10
CPN 170616C00018000 C 06/16/17 18.0 0.00 0.10
CPN 170616C00019000 C 06/16/17 19.0 0.00 0.15
CPN 170616C00020000 C 06/16/17 20.0 0.00 0.10
CPN 170616C00021000 C 06/16/17 21.0 0.00 0.15
CPN 170616C00022000 C 06/16/17 22.0 0.00 0.15
CPN 170616P00004000 P 06/16/17 4.0 0.00 0.10
CPN 170616P00005000 P 06/16/17 5.0 0.00 0.15
CPN 170616P00006000 P 06/16/17 6.0 0.00 0.15
CPN 170616P00007000 P 06/16/17 7.0 0.00 0.10
CPN 170616P00008000 P 06/16/17 8.0 0.00 0.15
CPN 170616P00009000 P 06/16/17 9.0 0.15 0.30
CPN 170616P00010000 P 06/16/17 10.0 0.45 0.55
CPN 170616P00011000 P 06/16/17 11.0 0.90 1.00
CPN 170616P00012000 P 06/16/17 12.0 1.55 1.70
CPN 170616P00013000 P 06/16/17 13.0 2.35 2.60
CPN 170616P00014000 P 06/16/17 14.0 3.30 3.60
CPN 170616P00015000 P 06/16/17 15.0 3.90 4.60
CPN 170616P00016000 P 06/16/17 16.0 4.80 5.60
CPN 170616P00017000 P 06/16/17 17.0 5.80 6.60
CPN 170616P00018000 P 06/16/17 18.0 6.80 7.60
CPN 170616P00019000 P 06/16/17 19.0 7.90 8.60
CPN 170616P00020000 P 06/16/17 20.0 8.80 9.60
CPN 170616P00021000 P 06/16/17 21.0 9.80 10.60
CPN 170616P00022000 P 06/16/17 22.0 10.80 11.60
CPN 170915C00003000 C 09/15/17 3.0 7.50 8.20
CPN 170915C00004000 C 09/15/17 4.0 6.10 7.20
CPN 170915C00005000 C 09/15/17 5.0 5.40 6.20
CPN 170915C00006000 C 09/15/17 6.0 4.30 5.30
CPN 170915C00007000 C 09/15/17 7.0 3.60 4.00
CPN 170915C00008000 C 09/15/17 8.0 2.70 3.10
CPN 170915C00009000 C 09/15/17 9.0 2.00 2.35
CPN 170915C00010000 C 09/15/17 10.0 1.35 1.60
CPN 170915C00011000 C 09/15/17 11.0 0.90 1.15
CPN 170915C00012000 C 09/15/17 12.0 0.55 0.75
CPN 170915C00013000 C 09/15/17 13.0 0.30 0.45
CPN 170915C00014000 C 09/15/17 14.0 0.20 0.30
CPN 170915C00015000 C 09/15/17 15.0 0.10 0.30
CPN 170915C00016000 C 09/15/17 16.0 0.05 0.25
CPN 170915C00017000 C 09/15/17 17.0 0.00 0.20
CPN 170915C00018000 C 09/15/17 18.0 0.00 0.15
CPN 170915C00019000 C 09/15/17 19.0 0.00 0.15
CPN 170915C00020000 C 09/15/17 20.0 0.00 0.10
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 0.10
CPN 170915P00004000 P 09/15/17 4.0 0.00 0.10
CPN 170915P00005000 P 09/15/17 5.0 0.00 0.10
CPN 170915P00006000 P 09/15/17 6.0 0.00 0.20
CPN 170915P00007000 P 09/15/17 7.0 0.00 0.20
CPN 170915P00008000 P 09/15/17 8.0 0.10 0.30
CPN 170915P00009000 P 09/15/17 9.0 0.40 0.50
CPN 170915P00010000 P 09/15/17 10.0 0.75 0.90
CPN 170915P00011000 P 09/15/17 11.0 1.15 1.40
CPN 170915P00012000 P 09/15/17 12.0 1.80 2.00
CPN 170915P00013000 P 09/15/17 13.0 2.50 2.90
CPN 170915P00014000 P 09/15/17 14.0 3.40 3.70
CPN 170915P00015000 P 09/15/17 15.0 4.30 4.60
CPN 170915P00016000 P 09/15/17 16.0 5.20 5.60
CPN 170915P00017000 P 09/15/17 17.0 5.80 6.60
CPN 170915P00018000 P 09/15/17 18.0 6.80 7.80
CPN 170915P00019000 P 09/15/17 19.0 7.80 8.60
CPN 170915P00020000 P 09/15/17 20.0 8.80 9.60
CPN 170915P00021000 P 09/15/17 21.0 9.80 10.60
CPN 170915P00022000 P 09/15/17 22.0 10.80 11.60
CPN 180119C00003000 C 01/19/18 3.0 7.20 8.20
CPN 180119C00005000 C 01/19/18 5.0 5.50 6.30
CPN 180119C00008000 C 01/19/18 8.0 2.95 3.30
CPN 180119C00010000 C 01/19/18 10.0 1.70 2.00
CPN 180119C00012000 C 01/19/18 12.0 1.00 1.15
CPN 180119C00015000 C 01/19/18 15.0 0.30 0.50
CPN 180119C00017000 C 01/19/18 17.0 0.10 0.30
CPN 180119C00020000 C 01/19/18 20.0 0.00 0.20
CPN 180119C00022000 C 01/19/18 22.0 0.00 0.20
CPN 180119C00025000 C 01/19/18 25.0 0.00 0.15
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.15
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.15
CPN 180119P00005000 P 01/19/18 5.0 0.00 0.15
CPN 180119P00008000 P 01/19/18 8.0 0.30 0.55
CPN 180119P00010000 P 01/19/18 10.0 0.95 1.30
CPN 180119P00012000 P 01/19/18 12.0 2.05 2.40
CPN 180119P00015000 P 01/19/18 15.0 4.40 4.80
CPN 180119P00017000 P 01/19/18 17.0 6.30 6.70
CPN 180119P00020000 P 01/19/18 20.0 8.90 9.70
CPN 180119P00022000 P 01/19/18 22.0 10.80 11.60
CPN 180119P00025000 P 01/19/18 25.0 13.80 14.80
CPN 180119P00030000 P 01/19/18 30.0 18.90 19.60
CPN 190118C00003000 C 01/18/19 3.0 7.30 8.40
CPN 190118C00005000 C 01/18/19 5.0 6.00 6.60
CPN 190118C00008000 C 01/18/19 8.0 3.70 4.10
CPN 190118C00010000 C 01/18/19 10.0 2.40 2.95
CPN 190118C00012000 C 01/18/19 12.0 1.65 2.05
CPN 190118C00015000 C 01/18/19 15.0 0.90 1.25
CPN 190118C00017000 C 01/18/19 17.0 0.60 0.95
CPN 190118C00020000 C 01/18/19 20.0 0.30 0.60
CPN 190118C00022000 C 01/18/19 22.0 0.10 0.50
CPN 190118P00003000 P 01/18/19 3.0 0.00 0.25
CPN 190118P00005000 P 01/18/19 5.0 0.10 0.45
CPN 190118P00008000 P 01/18/19 8.0 0.75 1.10
CPN 190118P00010000 P 01/18/19 10.0 1.55 1.90
CPN 190118P00012000 P 01/18/19 12.0 2.65 3.00
CPN 190118P00015000 P 01/18/19 15.0 4.80 5.20
CPN 190118P00017000 P 01/18/19 17.0 6.50 7.00
CPN 190118P00020000 P 01/18/19 20.0 9.30 9.70
CPN 190118P00022000 P 01/18/19 22.0 11.20 11.60

OPRA data is delayed 15 minutes.