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 (2015-03-27)Premium Content

Calpine Corporation (CPN)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 150515C00013000 C 05/15/15 13.0 8.90 10.00
CPN 150515C00014000 C 05/15/15 14.0 7.90 9.00
CPN 150515C00015000 C 05/15/15 15.0 6.90 7.90
CPN 150515C00016000 C 05/15/15 16.0 5.90 6.90
CPN 150515C00017000 C 05/15/15 17.0 5.00 5.90
CPN 150515C00018000 C 05/15/15 18.0 4.00 5.00
CPN 150515C00019000 C 05/15/15 19.0 3.60 3.80
CPN 150515C00020000 C 05/15/15 20.0 2.60 2.75
CPN 150515C00021000 C 05/15/15 21.0 1.70 1.85
CPN 150515C00022000 C 05/15/15 22.0 0.90 1.05
CPN 150515C00023000 C 05/15/15 23.0 0.35 0.45
CPN 150515C00024000 C 05/15/15 24.0 0.10 0.20
CPN 150515C00025000 C 05/15/15 25.0 0.00 0.10
CPN 150515C00026000 C 05/15/15 26.0 0.00 0.05
CPN 150515C00027000 C 05/15/15 27.0 0.00 0.05
CPN 150515C00028000 C 05/15/15 28.0 0.00 0.05
CPN 150515C00029000 C 05/15/15 29.0 0.00 0.05
CPN 150515C00030000 C 05/15/15 30.0 0.00 0.05
CPN 150515C00031000 C 05/15/15 31.0 0.00 0.05
CPN 150515P00013000 P 05/15/15 13.0 0.00 0.05
CPN 150515P00014000 P 05/15/15 14.0 0.00 0.05
CPN 150515P00015000 P 05/15/15 15.0 0.00 0.05
CPN 150515P00016000 P 05/15/15 16.0 0.00 0.05
CPN 150515P00017000 P 05/15/15 17.0 0.00 0.05
CPN 150515P00018000 P 05/15/15 18.0 0.00 0.10
CPN 150515P00019000 P 05/15/15 19.0 0.00 0.10
CPN 150515P00020000 P 05/15/15 20.0 0.05 0.10
CPN 150515P00021000 P 05/15/15 21.0 0.10 0.20
CPN 150515P00022000 P 05/15/15 22.0 0.35 0.40
CPN 150515P00023000 P 05/15/15 23.0 0.75 0.85
CPN 150515P00024000 P 05/15/15 24.0 1.45 1.60
CPN 150515P00025000 P 05/15/15 25.0 2.35 2.50
CPN 150515P00026000 P 05/15/15 26.0 3.10 4.00
CPN 150515P00027000 P 05/15/15 27.0 4.10 5.00
CPN 150515P00028000 P 05/15/15 28.0 5.10 6.10
CPN 150515P00029000 P 05/15/15 29.0 6.10 7.10
CPN 150515P00030000 P 05/15/15 30.0 6.90 8.10
CPN 150515P00031000 P 05/15/15 31.0 8.00 9.10
CPN 150619C00011000 C 06/19/15 11.0 10.60 12.10
CPN 150619C00012000 C 06/19/15 12.0 9.70 12.00
CPN 150619C00013000 C 06/19/15 13.0 8.90 9.90
CPN 150619C00014000 C 06/19/15 14.0 7.90 8.90
CPN 150619C00015000 C 06/19/15 15.0 6.90 8.00
CPN 150619C00016000 C 06/19/15 16.0 6.00 7.00
CPN 150619C00017000 C 06/19/15 17.0 5.10 6.00
CPN 150619C00018000 C 06/19/15 18.0 4.60 4.80
CPN 150619C00019000 C 06/19/15 19.0 3.70 3.90
CPN 150619C00020000 C 06/19/15 20.0 2.75 2.90
CPN 150619C00021000 C 06/19/15 21.0 1.90 2.05
CPN 150619C00022000 C 06/19/15 22.0 1.20 1.30
CPN 150619C00023000 C 06/19/15 23.0 0.65 0.75
CPN 150619C00024000 C 06/19/15 24.0 0.30 0.40
CPN 150619C00025000 C 06/19/15 25.0 0.10 0.20
CPN 150619C00026000 C 06/19/15 26.0 0.05 0.10
CPN 150619C00027000 C 06/19/15 27.0 0.00 0.10
CPN 150619C00028000 C 06/19/15 28.0 0.00 0.05
CPN 150619C00029000 C 06/19/15 29.0 0.00 0.05
CPN 150619C00030000 C 06/19/15 30.0 0.00 0.05
CPN 150619C00031000 C 06/19/15 31.0 0.00 0.05
CPN 150619C00032000 C 06/19/15 32.0 0.00 0.05
CPN 150619C00033000 C 06/19/15 33.0 0.00 0.05
CPN 150619P00011000 P 06/19/15 11.0 0.00 0.05
CPN 150619P00012000 P 06/19/15 12.0 0.00 0.05
CPN 150619P00013000 P 06/19/15 13.0 0.00 0.05
CPN 150619P00014000 P 06/19/15 14.0 0.00 0.05
CPN 150619P00015000 P 06/19/15 15.0 0.00 0.10
CPN 150619P00016000 P 06/19/15 16.0 0.00 0.05
CPN 150619P00017000 P 06/19/15 17.0 0.00 0.10
CPN 150619P00018000 P 06/19/15 18.0 0.05 0.15
CPN 150619P00019000 P 06/19/15 19.0 0.10 0.20
CPN 150619P00020000 P 06/19/15 20.0 0.15 0.25
CPN 150619P00021000 P 06/19/15 21.0 0.30 0.40
CPN 150619P00022000 P 06/19/15 22.0 0.60 0.70
CPN 150619P00023000 P 06/19/15 23.0 1.00 1.15
CPN 150619P00024000 P 06/19/15 24.0 1.65 1.85
CPN 150619P00025000 P 06/19/15 25.0 2.45 2.65
CPN 150619P00026000 P 06/19/15 26.0 3.30 3.50
CPN 150619P00027000 P 06/19/15 27.0 4.30 4.50
CPN 150619P00028000 P 06/19/15 28.0 5.10 6.10
CPN 150619P00029000 P 06/19/15 29.0 6.10 7.10
CPN 150619P00030000 P 06/19/15 30.0 7.00 8.10
CPN 150619P00031000 P 06/19/15 31.0 8.00 9.10
CPN 150619P00032000 P 06/19/15 32.0 9.00 10.10
CPN 150619P00033000 P 06/19/15 33.0 10.00 11.70
CPN 150918C00011000 C 09/18/15 11.0 10.70 12.30
CPN 150918C00012000 C 09/18/15 12.0 9.90 11.00
CPN 150918C00013000 C 09/18/15 13.0 8.90 10.00
CPN 150918C00014000 C 09/18/15 14.0 8.00 9.00
CPN 150918C00015000 C 09/18/15 15.0 7.00 8.10
CPN 150918C00016000 C 09/18/15 16.0 6.70 6.90
CPN 150918C00017000 C 09/18/15 17.0 5.70 5.90
CPN 150918C00018000 C 09/18/15 18.0 4.80 5.00
CPN 150918C00019000 C 09/18/15 19.0 3.90 4.10
CPN 150918C00020000 C 09/18/15 20.0 3.10 3.30
CPN 150918C00021000 C 09/18/15 21.0 2.30 2.55
CPN 150918C00022000 C 09/18/15 22.0 1.65 1.90
CPN 150918C00023000 C 09/18/15 23.0 1.15 1.35
CPN 150918C00024000 C 09/18/15 24.0 0.75 0.95
CPN 150918C00025000 C 09/18/15 25.0 0.50 0.65
CPN 150918C00026000 C 09/18/15 26.0 0.30 0.40
CPN 150918C00027000 C 09/18/15 27.0 0.15 0.30
CPN 150918C00028000 C 09/18/15 28.0 0.10 0.20
CPN 150918C00029000 C 09/18/15 29.0 0.05 0.15
CPN 150918C00030000 C 09/18/15 30.0 0.00 0.10
CPN 150918C00031000 C 09/18/15 31.0 0.00 0.10
CPN 150918P00011000 P 09/18/15 11.0 0.00 0.10
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 0.15
CPN 150918P00015000 P 09/18/15 15.0 0.05 0.15
CPN 150918P00016000 P 09/18/15 16.0 0.10 0.20
CPN 150918P00017000 P 09/18/15 17.0 0.15 0.25
CPN 150918P00018000 P 09/18/15 18.0 0.20 0.35
CPN 150918P00019000 P 09/18/15 19.0 0.30 0.45
CPN 150918P00020000 P 09/18/15 20.0 0.50 0.60
CPN 150918P00021000 P 09/18/15 21.0 0.75 0.90
CPN 150918P00022000 P 09/18/15 22.0 1.10 1.25
CPN 150918P00023000 P 09/18/15 23.0 1.55 1.70
CPN 150918P00024000 P 09/18/15 24.0 2.10 2.35
CPN 150918P00025000 P 09/18/15 25.0 2.85 3.00
CPN 150918P00026000 P 09/18/15 26.0 3.60 3.80
CPN 150918P00027000 P 09/18/15 27.0 4.50 4.70
CPN 150918P00028000 P 09/18/15 28.0 5.40 5.60
CPN 150918P00029000 P 09/18/15 29.0 6.30 6.60
CPN 150918P00030000 P 09/18/15 30.0 7.10 7.90
CPN 150918P00031000 P 09/18/15 31.0 8.10 9.10
CPN 151218C00014000 C 12/18/15 14.0 8.10 9.10
CPN 151218C00015000 C 12/18/15 15.0 7.70 8.00
CPN 151218C00016000 C 12/18/15 16.0 6.80 7.10
CPN 151218C00017000 C 12/18/15 17.0 5.90 6.10
CPN 151218C00018000 C 12/18/15 18.0 5.00 5.30
CPN 151218C00019000 C 12/18/15 19.0 4.20 4.40
CPN 151218C00020000 C 12/18/15 20.0 3.40 3.60
CPN 151218C00021000 C 12/18/15 21.0 2.70 2.95
CPN 151218C00022000 C 12/18/15 22.0 2.05 2.30
CPN 151218C00023000 C 12/18/15 23.0 1.55 1.80
CPN 151218C00024000 C 12/18/15 24.0 1.15 1.40
CPN 151218C00025000 C 12/18/15 25.0 0.80 1.05
CPN 151218C00026000 C 12/18/15 26.0 0.55 0.75
CPN 151218C00027000 C 12/18/15 27.0 0.40 0.55
CPN 151218C00028000 C 12/18/15 28.0 0.25 0.40
CPN 151218C00029000 C 12/18/15 29.0 0.15 0.30
CPN 151218C00030000 C 12/18/15 30.0 0.10 0.25
CPN 151218C00031000 C 12/18/15 31.0 0.10 0.20
CPN 151218C00032000 C 12/18/15 32.0 0.05 0.15
CPN 151218P00014000 P 12/18/15 14.0 0.10 0.25
CPN 151218P00015000 P 12/18/15 15.0 0.15 0.25
CPN 151218P00016000 P 12/18/15 16.0 0.20 0.35
CPN 151218P00017000 P 12/18/15 17.0 0.30 0.40
CPN 151218P00018000 P 12/18/15 18.0 0.40 0.55
CPN 151218P00019000 P 12/18/15 19.0 0.55 0.70
CPN 151218P00020000 P 12/18/15 20.0 0.75 0.95
CPN 151218P00021000 P 12/18/15 21.0 1.05 1.30
CPN 151218P00022000 P 12/18/15 22.0 1.45 1.65
CPN 151218P00023000 P 12/18/15 23.0 1.90 2.15
CPN 151218P00024000 P 12/18/15 24.0 2.50 2.70
CPN 151218P00025000 P 12/18/15 25.0 3.20 3.40
CPN 151218P00026000 P 12/18/15 26.0 3.90 4.10
CPN 151218P00027000 P 12/18/15 27.0 4.70 4.90
CPN 151218P00028000 P 12/18/15 28.0 5.60 5.80
CPN 151218P00029000 P 12/18/15 29.0 6.50 6.70
CPN 151218P00030000 P 12/18/15 30.0 7.40 7.60
CPN 151218P00031000 P 12/18/15 31.0 8.40 8.60
CPN 151218P00032000 P 12/18/15 32.0 9.30 9.60
CPN 160115C00013000 C 01/15/16 13.0 8.10 11.30
CPN 160115C00015000 C 01/15/16 15.0 7.60 8.20
CPN 160115C00017000 C 01/15/16 17.0 5.80 6.40
CPN 160115C00018000 C 01/15/16 18.0 5.00 5.50
CPN 160115C00019000 C 01/15/16 19.0 4.20 4.60
CPN 160115C00020000 C 01/15/16 20.0 3.50 3.70
CPN 160115C00021000 C 01/15/16 21.0 2.70 3.20
CPN 160115C00022000 C 01/15/16 22.0 2.15 2.40
CPN 160115C00023000 C 01/15/16 23.0 1.65 1.90
CPN 160115C00024000 C 01/15/16 24.0 1.25 1.50
CPN 160115C00025000 C 01/15/16 25.0 0.90 1.15
CPN 160115C00026000 C 01/15/16 26.0 0.65 0.95
CPN 160115C00027000 C 01/15/16 27.0 0.35 0.60
CPN 160115C00028000 C 01/15/16 28.0 0.20 0.55
CPN 160115C00029000 C 01/15/16 29.0 0.10 0.40
CPN 160115C00030000 C 01/15/16 30.0 0.05 0.30
CPN 160115C00032000 C 01/15/16 32.0 0.00 0.20
CPN 160115C00035000 C 01/15/16 35.0 0.00 0.10
CPN 160115P00013000 P 01/15/16 13.0 0.00 0.30
CPN 160115P00015000 P 01/15/16 15.0 0.10 0.40
CPN 160115P00017000 P 01/15/16 17.0 0.25 0.60
CPN 160115P00018000 P 01/15/16 18.0 0.35 0.75
CPN 160115P00019000 P 01/15/16 19.0 0.55 0.85
CPN 160115P00020000 P 01/15/16 20.0 0.85 1.15
CPN 160115P00021000 P 01/15/16 21.0 1.20 1.50
CPN 160115P00022000 P 01/15/16 22.0 1.50 1.75
CPN 160115P00023000 P 01/15/16 23.0 1.95 2.25
CPN 160115P00024000 P 01/15/16 24.0 2.50 2.80
CPN 160115P00025000 P 01/15/16 25.0 3.10 3.60
CPN 160115P00026000 P 01/15/16 26.0 3.80 4.30
CPN 160115P00027000 P 01/15/16 27.0 4.60 5.10
CPN 160115P00028000 P 01/15/16 28.0 5.40 5.90
CPN 160115P00029000 P 01/15/16 29.0 6.40 6.80
CPN 160115P00030000 P 01/15/16 30.0 7.30 7.80
CPN 160115P00032000 P 01/15/16 32.0 9.30 9.70
CPN 160115P00035000 P 01/15/16 35.0 11.90 13.40
CPN 170120C00013000 C 01/20/17 13.0 9.90 10.80
CPN 170120C00015000 C 01/20/17 15.0 8.20 9.00
CPN 170120C00018000 C 01/20/17 18.0 5.80 6.60
CPN 170120C00020000 C 01/20/17 20.0 4.50 5.20
CPN 170120C00022000 C 01/20/17 22.0 3.30 4.00
CPN 170120C00025000 C 01/20/17 25.0 1.95 2.60
CPN 170120C00027000 C 01/20/17 27.0 1.25 2.00
CPN 170120C00030000 C 01/20/17 30.0 0.60 1.35
CPN 170120C00032000 C 01/20/17 32.0 0.35 1.00
CPN 170120C00035000 C 01/20/17 35.0 0.15 0.65
CPN 170120P00013000 P 01/20/17 13.0 0.25 0.70
CPN 170120P00015000 P 01/20/17 15.0 0.50 0.95
CPN 170120P00018000 P 01/20/17 18.0 1.10 1.65
CPN 170120P00020000 P 01/20/17 20.0 1.70 2.00
CPN 170120P00022000 P 01/20/17 22.0 2.55 3.10
CPN 170120P00025000 P 01/20/17 25.0 4.10 4.80
CPN 170120P00027000 P 01/20/17 27.0 5.50 6.10
CPN 170120P00030000 P 01/20/17 30.0 7.90 8.40
CPN 170120P00032000 P 01/20/17 32.0 9.40 10.20
CPN 170120P00035000 P 01/20/17 35.0 12.30 12.90

OPRA data is delayed 15 minutes.