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 (2017-09-22)Premium Content

Calpine Corporation (CPN)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 171020C00006000 C 10/20/17 6.0 8.10 9.40
CPN 171020C00007000 C 10/20/17 7.0 7.10 8.20
CPN 171020C00008000 C 10/20/17 8.0 6.20 7.20
CPN 171020C00009000 C 10/20/17 9.0 5.10 6.30
CPN 171020C00010000 C 10/20/17 10.0 4.30 5.20
CPN 171020C00011000 C 10/20/17 11.0 3.30 4.20
CPN 171020C00012000 C 10/20/17 12.0 2.20 3.40
CPN 171020C00013000 C 10/20/17 13.0 1.00 2.00
CPN 171020C00014000 C 10/20/17 14.0 0.15 1.20
CPN 171020C00015000 C 10/20/17 15.0 0.00 0.05
CPN 171020C00016000 C 10/20/17 16.0 0.00 0.05
CPN 171020C00017000 C 10/20/17 17.0 0.00 0.05
CPN 171020C00018000 C 10/20/17 18.0 0.00 0.05
CPN 171020C00019000 C 10/20/17 19.0 0.00 0.75
CPN 171020C00020000 C 10/20/17 20.0 0.00 0.75
CPN 171020C00021000 C 10/20/17 21.0 0.00 0.75
CPN 171020C00022000 C 10/20/17 22.0 0.00 0.75
CPN 171020P00006000 P 10/20/17 6.0 0.00 0.75
CPN 171020P00007000 P 10/20/17 7.0 0.00 0.75
CPN 171020P00008000 P 10/20/17 8.0 0.00 0.75
CPN 171020P00009000 P 10/20/17 9.0 0.00 1.25
CPN 171020P00010000 P 10/20/17 10.0 0.00 0.05
CPN 171020P00011000 P 10/20/17 11.0 0.00 0.05
CPN 171020P00012000 P 10/20/17 12.0 0.00 0.05
CPN 171020P00013000 P 10/20/17 13.0 0.00 0.05
CPN 171020P00014000 P 10/20/17 14.0 0.00 0.05
CPN 171020P00015000 P 10/20/17 15.0 0.00 0.40
CPN 171020P00016000 P 10/20/17 16.0 0.80 1.50
CPN 171020P00017000 P 10/20/17 17.0 1.75 2.50
CPN 171020P00018000 P 10/20/17 18.0 2.55 3.80
CPN 171020P00019000 P 10/20/17 19.0 3.60 4.70
CPN 171020P00020000 P 10/20/17 20.0 4.50 5.70
CPN 171020P00021000 P 10/20/17 21.0 5.60 6.70
CPN 171020P00022000 P 10/20/17 22.0 6.60 7.70
CPN 171117C00007000 C 11/17/17 7.0 6.50 8.50
CPN 171117C00008000 C 11/17/17 8.0 4.70 7.40
CPN 171117C00009000 C 11/17/17 9.0 4.70 6.50
CPN 171117C00010000 C 11/17/17 10.0 3.80 5.40
CPN 171117C00011000 C 11/17/17 11.0 2.85 4.40
CPN 171117C00012000 C 11/17/17 12.0 0.95 3.40
CPN 171117C00013000 C 11/17/17 13.0 0.05 3.60
CPN 171117C00014000 C 11/17/17 14.0 0.00 2.65
CPN 171117C00015000 C 11/17/17 15.0 0.00 0.10
CPN 171117C00016000 C 11/17/17 16.0 0.00 1.25
CPN 171117C00017000 C 11/17/17 17.0 0.00 1.25
CPN 171117C00018000 C 11/17/17 18.0 0.00 1.25
CPN 171117C00019000 C 11/17/17 19.0 0.00 1.25
CPN 171117C00020000 C 11/17/17 20.0 0.00 1.25
CPN 171117C00021000 C 11/17/17 21.0 0.00 1.25
CPN 171117C00022000 C 11/17/17 22.0 0.00 1.25
CPN 171117C00023000 C 11/17/17 23.0 0.00 1.25
CPN 171117P00007000 P 11/17/17 7.0 0.00 1.25
CPN 171117P00008000 P 11/17/17 8.0 0.00 1.25
CPN 171117P00009000 P 11/17/17 9.0 0.00 1.25
CPN 171117P00010000 P 11/17/17 10.0 0.00 0.05
CPN 171117P00011000 P 11/17/17 11.0 0.00 0.05
CPN 171117P00012000 P 11/17/17 12.0 0.00 0.05
CPN 171117P00013000 P 11/17/17 13.0 0.00 0.10
CPN 171117P00014000 P 11/17/17 14.0 0.00 0.10
CPN 171117P00015000 P 11/17/17 15.0 0.00 1.95
CPN 171117P00016000 P 11/17/17 16.0 0.00 2.60
CPN 171117P00017000 P 11/17/17 17.0 1.30 3.50
CPN 171117P00018000 P 11/17/17 18.0 2.25 3.80
CPN 171117P00019000 P 11/17/17 19.0 3.30 5.00
CPN 171117P00020000 P 11/17/17 20.0 4.30 5.90
CPN 171117P00021000 P 11/17/17 21.0 5.10 6.80
CPN 171117P00022000 P 11/17/17 22.0 6.10 7.80
CPN 171117P00023000 P 11/17/17 23.0 6.90 9.50
CPN 171215C00002000 C 12/15/17 2.0 11.80 13.90
CPN 171215C00003000 C 12/15/17 3.0 10.70 13.10
CPN 171215C00004000 C 12/15/17 4.0 9.50 12.00
CPN 171215C00005000 C 12/15/17 5.0 8.70 10.50
CPN 171215C00006000 C 12/15/17 6.0 7.50 10.10
CPN 171215C00007000 C 12/15/17 7.0 6.40 9.10
CPN 171215C00008000 C 12/15/17 8.0 6.20 7.30
CPN 171215C00009000 C 12/15/17 9.0 4.60 6.60
CPN 171215C00010000 C 12/15/17 10.0 3.90 5.60
CPN 171215C00011000 C 12/15/17 11.0 3.10 4.30
CPN 171215C00012000 C 12/15/17 12.0 1.00 3.40
CPN 171215C00013000 C 12/15/17 13.0 1.45 2.30
CPN 171215C00014000 C 12/15/17 14.0 0.55 1.05
CPN 171215C00015000 C 12/15/17 15.0 0.05 0.10
CPN 171215C00016000 C 12/15/17 16.0 0.00 0.05
CPN 171215C00017000 C 12/15/17 17.0 0.00 0.05
CPN 171215C00018000 C 12/15/17 18.0 0.00 0.05
CPN 171215C00019000 C 12/15/17 19.0 0.00 0.75
CPN 171215C00020000 C 12/15/17 20.0 0.00 0.75
CPN 171215C00021000 C 12/15/17 21.0 0.00 0.75
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 1.25
CPN 171215P00008000 P 12/15/17 8.0 0.00 1.25
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 0.10
CPN 171215P00013000 P 12/15/17 13.0 0.00 0.10
CPN 171215P00014000 P 12/15/17 14.0 0.00 0.30
CPN 171215P00015000 P 12/15/17 15.0 0.00 1.35
CPN 171215P00016000 P 12/15/17 16.0 0.55 1.85
CPN 171215P00017000 P 12/15/17 17.0 1.45 3.50
CPN 171215P00018000 P 12/15/17 18.0 2.05 4.10
CPN 171215P00019000 P 12/15/17 19.0 2.95 4.90
CPN 171215P00020000 P 12/15/17 20.0 4.10 7.10
CPN 171215P00021000 P 12/15/17 21.0 5.10 7.50
CPN 171215P00022000 P 12/15/17 22.0 6.10 8.50
CPN 180119C00003000 C 01/19/18 3.0 10.80 12.90
CPN 180119C00004000 C 01/19/18 4.0 9.40 11.90
CPN 180119C00005000 C 01/19/18 5.0 9.20 10.40
CPN 180119C00006000 C 01/19/18 6.0 7.50 10.10
CPN 180119C00007000 C 01/19/18 7.0 6.50 9.10
CPN 180119C00008000 C 01/19/18 8.0 6.10 7.50
CPN 180119C00009000 C 01/19/18 9.0 5.10 6.50
CPN 180119C00010000 C 01/19/18 10.0 4.20 5.50
CPN 180119C00011000 C 01/19/18 11.0 3.20 4.40
CPN 180119C00012000 C 01/19/18 12.0 2.25 3.00
CPN 180119C00013000 C 01/19/18 13.0 1.75 2.40
CPN 180119C00014000 C 01/19/18 14.0 0.95 1.40
CPN 180119C00015000 C 01/19/18 15.0 0.10 0.30
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 0.05
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 0.60
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 1.25
CPN 180119P00007000 P 01/19/18 7.0 0.00 1.25
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 0.95
CPN 180119P00014000 P 01/19/18 14.0 0.10 0.20
CPN 180119P00015000 P 01/19/18 15.0 0.30 0.55
CPN 180119P00016000 P 01/19/18 16.0 0.60 1.70
CPN 180119P00017000 P 01/19/18 17.0 1.55 2.80
CPN 180119P00018000 P 01/19/18 18.0 2.60 3.70
CPN 180119P00019000 P 01/19/18 19.0 3.60 4.70
CPN 180119P00020000 P 01/19/18 20.0 4.60 5.70
CPN 180119P00021000 P 01/19/18 21.0 5.00 7.30
CPN 180119P00022000 P 01/19/18 22.0 6.00 8.30
CPN 180119P00023000 P 01/19/18 23.0 6.60 9.20
CPN 180119P00024000 P 01/19/18 24.0 7.90 10.50
CPN 180119P00025000 P 01/19/18 25.0 9.20 11.00
CPN 180119P00030000 P 01/19/18 30.0 14.10 16.20
CPN 180316C00004000 C 03/16/18 4.0 9.40 12.20
CPN 180316C00005000 C 03/16/18 5.0 8.80 10.80
CPN 180316C00006000 C 03/16/18 6.0 7.60 10.00
CPN 180316C00007000 C 03/16/18 7.0 6.80 8.80
CPN 180316C00008000 C 03/16/18 8.0 5.80 7.90
CPN 180316C00009000 C 03/16/18 9.0 4.90 6.70
CPN 180316C00010000 C 03/16/18 10.0 3.90 5.70
CPN 180316C00011000 C 03/16/18 11.0 2.75 5.00
CPN 180316C00012000 C 03/16/18 12.0 2.05 3.70
CPN 180316C00013000 C 03/16/18 13.0 1.90 4.10
CPN 180316C00014000 C 03/16/18 14.0 1.10 1.60
CPN 180316C00015000 C 03/16/18 15.0 0.20 0.50
CPN 180316C00016000 C 03/16/18 16.0 0.00 0.10
CPN 180316C00017000 C 03/16/18 17.0 0.00 0.05
CPN 180316C00018000 C 03/16/18 18.0 0.00 0.05
CPN 180316C00019000 C 03/16/18 19.0 0.00 1.05
CPN 180316C00020000 C 03/16/18 20.0 0.00 1.05
CPN 180316C00021000 C 03/16/18 21.0 0.00 1.05
CPN 180316C00022000 C 03/16/18 22.0 0.00 1.05
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 0.05
CPN 180316P00008000 P 03/16/18 8.0 0.00 0.05
CPN 180316P00009000 P 03/16/18 9.0 0.00 1.30
CPN 180316P00010000 P 03/16/18 10.0 0.00 0.10
CPN 180316P00011000 P 03/16/18 11.0 0.00 1.05
CPN 180316P00012000 P 03/16/18 12.0 0.05 1.05
CPN 180316P00013000 P 03/16/18 13.0 0.10 0.80
CPN 180316P00014000 P 03/16/18 14.0 0.05 1.00
CPN 180316P00015000 P 03/16/18 15.0 0.00 0.80
CPN 180316P00016000 P 03/16/18 16.0 0.45 1.80
CPN 180316P00017000 P 03/16/18 17.0 1.20 3.00
CPN 180316P00018000 P 03/16/18 18.0 2.00 4.00
CPN 180316P00019000 P 03/16/18 19.0 2.90 5.00
CPN 180316P00020000 P 03/16/18 20.0 3.90 6.10
CPN 180316P00021000 P 03/16/18 21.0 5.20 7.00
CPN 180316P00022000 P 03/16/18 22.0 6.30 7.90
CPN 190118C00003000 C 01/18/19 3.0 11.10 12.50
CPN 190118C00005000 C 01/18/19 5.0 9.20 10.40
CPN 190118C00008000 C 01/18/19 8.0 6.10 7.60
CPN 190118C00010000 C 01/18/19 10.0 3.90 5.90
CPN 190118C00012000 C 01/18/19 12.0 2.15 4.20
CPN 190118C00015000 C 01/18/19 15.0 0.25 0.30
CPN 190118C00017000 C 01/18/19 17.0 0.00 0.30
CPN 190118C00020000 C 01/18/19 20.0 0.00 0.05
CPN 190118C00022000 C 01/18/19 22.0 0.00 0.05
CPN 190118P00003000 P 01/18/19 3.0 0.00 0.60
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 0.90
CPN 190118P00012000 P 01/18/19 12.0 0.00 1.15
CPN 190118P00015000 P 01/18/19 15.0 0.05 1.00
CPN 190118P00017000 P 01/18/19 17.0 1.50 2.90
CPN 190118P00020000 P 01/18/19 20.0 4.60 5.80
CPN 190118P00022000 P 01/18/19 22.0 6.50 7.90

OPRA data is delayed 15 minutes.