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 (2016-09-23)Premium Content

Calpine Corporation (CPN)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 161021C00004000 C 10/21/16 4.0 9.50 10.30
CPN 161021C00005000 C 10/21/16 5.0 7.00 11.40
CPN 161021C00006000 C 10/21/16 6.0 7.40 10.40
CPN 161021C00007000 C 10/21/16 7.0 6.70 7.50
CPN 161021C00008000 C 10/21/16 8.0 5.70 7.20
CPN 161021C00009000 C 10/21/16 9.0 4.40 6.20
CPN 161021C00010000 C 10/21/16 10.0 3.40 4.50
CPN 161021C00011000 C 10/21/16 11.0 2.55 3.20
CPN 161021C00012000 C 10/21/16 12.0 1.80 2.40
CPN 161021C00013000 C 10/21/16 13.0 1.05 1.20
CPN 161021C00014000 C 10/21/16 14.0 0.40 0.55
CPN 161021C00015000 C 10/21/16 15.0 0.10 0.20
CPN 161021C00016000 C 10/21/16 16.0 0.00 0.15
CPN 161021C00017000 C 10/21/16 17.0 0.00 0.10
CPN 161021C00018000 C 10/21/16 18.0 0.00 0.35
CPN 161021C00019000 C 10/21/16 19.0 0.00 0.50
CPN 161021C00020000 C 10/21/16 20.0 0.00 0.30
CPN 161021C00021000 C 10/21/16 21.0 0.00 0.30
CPN 161021C00022000 C 10/21/16 22.0 0.00 0.30
CPN 161021P00004000 P 10/21/16 4.0 0.00 0.30
CPN 161021P00005000 P 10/21/16 5.0 0.00 0.45
CPN 161021P00006000 P 10/21/16 6.0 0.00 0.45
CPN 161021P00007000 P 10/21/16 7.0 0.00 0.50
CPN 161021P00008000 P 10/21/16 8.0 0.00 0.50
CPN 161021P00009000 P 10/21/16 9.0 0.00 0.10
CPN 161021P00010000 P 10/21/16 10.0 0.00 0.10
CPN 161021P00011000 P 10/21/16 11.0 0.00 0.10
CPN 161021P00012000 P 10/21/16 12.0 0.05 0.15
CPN 161021P00013000 P 10/21/16 13.0 0.15 0.25
CPN 161021P00014000 P 10/21/16 14.0 0.50 0.60
CPN 161021P00015000 P 10/21/16 15.0 1.10 1.45
CPN 161021P00016000 P 10/21/16 16.0 1.80 2.35
CPN 161021P00017000 P 10/21/16 17.0 2.80 3.30
CPN 161021P00018000 P 10/21/16 18.0 3.90 4.30
CPN 161021P00019000 P 10/21/16 19.0 4.90 6.50
CPN 161021P00020000 P 10/21/16 20.0 5.90 7.60
CPN 161021P00021000 P 10/21/16 21.0 6.90 8.60
CPN 161021P00022000 P 10/21/16 22.0 7.80 8.50
CPN 161118C00004000 C 11/18/16 4.0 9.70 10.20
CPN 161118C00005000 C 11/18/16 5.0 8.40 9.30
CPN 161118C00006000 C 11/18/16 6.0 7.40 8.20
CPN 161118C00007000 C 11/18/16 7.0 4.60 7.40
CPN 161118C00008000 C 11/18/16 8.0 5.40 6.30
CPN 161118C00009000 C 11/18/16 9.0 4.50 5.30
CPN 161118C00010000 C 11/18/16 10.0 3.60 4.30
CPN 161118C00011000 C 11/18/16 11.0 2.65 3.30
CPN 161118C00012000 C 11/18/16 12.0 1.95 2.30
CPN 161118C00013000 C 11/18/16 13.0 1.25 1.45
CPN 161118C00014000 C 11/18/16 14.0 0.70 0.85
CPN 161118C00015000 C 11/18/16 15.0 0.30 0.45
CPN 161118C00016000 C 11/18/16 16.0 0.10 0.25
CPN 161118C00017000 C 11/18/16 17.0 0.00 0.15
CPN 161118C00018000 C 11/18/16 18.0 0.00 0.10
CPN 161118C00019000 C 11/18/16 19.0 0.00 0.10
CPN 161118C00020000 C 11/18/16 20.0 0.00 0.10
CPN 161118C00021000 C 11/18/16 21.0 0.00 0.10
CPN 161118C00022000 C 11/18/16 22.0 0.00 0.10
CPN 161118P00004000 P 11/18/16 4.0 0.00 0.10
CPN 161118P00005000 P 11/18/16 5.0 0.00 0.10
CPN 161118P00006000 P 11/18/16 6.0 0.00 0.10
CPN 161118P00007000 P 11/18/16 7.0 0.00 0.10
CPN 161118P00008000 P 11/18/16 8.0 0.00 0.10
CPN 161118P00009000 P 11/18/16 9.0 0.00 0.10
CPN 161118P00010000 P 11/18/16 10.0 0.00 0.15
CPN 161118P00011000 P 11/18/16 11.0 0.05 0.20
CPN 161118P00012000 P 11/18/16 12.0 0.15 0.25
CPN 161118P00013000 P 11/18/16 13.0 0.40 0.50
CPN 161118P00014000 P 11/18/16 14.0 0.75 0.90
CPN 161118P00015000 P 11/18/16 15.0 1.35 1.50
CPN 161118P00016000 P 11/18/16 16.0 2.15 2.45
CPN 161118P00017000 P 11/18/16 17.0 2.90 3.40
CPN 161118P00018000 P 11/18/16 18.0 3.80 4.40
CPN 161118P00019000 P 11/18/16 19.0 4.90 5.60
CPN 161118P00020000 P 11/18/16 20.0 5.80 6.60
CPN 161118P00021000 P 11/18/16 21.0 6.70 9.50
CPN 161118P00022000 P 11/18/16 22.0 7.80 8.60
CPN 161216C00006000 C 12/16/16 6.0 7.60 8.80
CPN 161216C00007000 C 12/16/16 7.0 4.60 8.50
CPN 161216C00008000 C 12/16/16 8.0 3.60 7.80
CPN 161216C00009000 C 12/16/16 9.0 4.70 7.40
CPN 161216C00010000 C 12/16/16 10.0 3.50 6.30
CPN 161216C00011000 C 12/16/16 11.0 2.90 3.30
CPN 161216C00012000 C 12/16/16 12.0 2.10 2.45
CPN 161216C00013000 C 12/16/16 13.0 1.45 1.60
CPN 161216C00014000 C 12/16/16 14.0 0.85 1.00
CPN 161216C00015000 C 12/16/16 15.0 0.45 0.60
CPN 161216C00016000 C 12/16/16 16.0 0.20 0.35
CPN 161216C00017000 C 12/16/16 17.0 0.05 0.25
CPN 161216C00018000 C 12/16/16 18.0 0.00 0.15
CPN 161216C00019000 C 12/16/16 19.0 0.00 0.10
CPN 161216C00020000 C 12/16/16 20.0 0.00 0.10
CPN 161216C00021000 C 12/16/16 21.0 0.00 0.10
CPN 161216C00022000 C 12/16/16 22.0 0.00 0.05
CPN 161216C00023000 C 12/16/16 23.0 0.00 0.05
CPN 161216C00024000 C 12/16/16 24.0 0.00 0.05
CPN 161216C00025000 C 12/16/16 25.0 0.00 0.05
CPN 161216C00026000 C 12/16/16 26.0 0.00 0.05
CPN 161216C00027000 C 12/16/16 27.0 0.00 0.05
CPN 161216P00006000 P 12/16/16 6.0 0.00 0.05
CPN 161216P00007000 P 12/16/16 7.0 0.00 0.10
CPN 161216P00008000 P 12/16/16 8.0 0.00 0.10
CPN 161216P00009000 P 12/16/16 9.0 0.00 0.15
CPN 161216P00010000 P 12/16/16 10.0 0.05 0.20
CPN 161216P00011000 P 12/16/16 11.0 0.10 0.25
CPN 161216P00012000 P 12/16/16 12.0 0.25 0.40
CPN 161216P00013000 P 12/16/16 13.0 0.55 0.65
CPN 161216P00014000 P 12/16/16 14.0 0.95 1.05
CPN 161216P00015000 P 12/16/16 15.0 1.50 1.65
CPN 161216P00016000 P 12/16/16 16.0 2.25 2.45
CPN 161216P00017000 P 12/16/16 17.0 3.00 3.50
CPN 161216P00018000 P 12/16/16 18.0 4.00 4.70
CPN 161216P00019000 P 12/16/16 19.0 4.70 5.60
CPN 161216P00020000 P 12/16/16 20.0 5.80 8.50
CPN 161216P00021000 P 12/16/16 21.0 6.70 8.80
CPN 161216P00022000 P 12/16/16 22.0 7.70 10.60
CPN 161216P00023000 P 12/16/16 23.0 8.70 11.60
CPN 161216P00024000 P 12/16/16 24.0 9.70 12.60
CPN 161216P00025000 P 12/16/16 25.0 10.70 13.60
CPN 161216P00026000 P 12/16/16 26.0 9.70 14.10
CPN 161216P00027000 P 12/16/16 27.0 12.70 13.50
CPN 170120C00005000 C 01/20/17 5.0 8.40 9.90
CPN 170120C00006000 C 01/20/17 6.0 6.30 10.40
CPN 170120C00007000 C 01/20/17 7.0 5.50 9.30
CPN 170120C00008000 C 01/20/17 8.0 5.60 8.40
CPN 170120C00009000 C 01/20/17 9.0 4.50 7.40
CPN 170120C00010000 C 01/20/17 10.0 3.80 4.70
CPN 170120C00011000 C 01/20/17 11.0 3.00 3.50
CPN 170120C00012000 C 01/20/17 12.0 2.20 2.55
CPN 170120C00013000 C 01/20/17 13.0 1.55 1.80
CPN 170120C00014000 C 01/20/17 14.0 1.00 1.20
CPN 170120C00015000 C 01/20/17 15.0 0.65 0.80
CPN 170120C00016000 C 01/20/17 16.0 0.35 0.50
CPN 170120C00017000 C 01/20/17 17.0 0.15 0.35
CPN 170120C00018000 C 01/20/17 18.0 0.05 0.25
CPN 170120C00019000 C 01/20/17 19.0 0.00 0.15
CPN 170120C00020000 C 01/20/17 20.0 0.00 0.15
CPN 170120C00021000 C 01/20/17 21.0 0.00 0.10
CPN 170120C00022000 C 01/20/17 22.0 0.00 0.10
CPN 170120C00023000 C 01/20/17 23.0 0.00 0.10
CPN 170120C00024000 C 01/20/17 24.0 0.00 0.10
CPN 170120C00025000 C 01/20/17 25.0 0.00 0.10
CPN 170120C00026000 C 01/20/17 26.0 0.00 0.15
CPN 170120C00027000 C 01/20/17 27.0 0.00 0.15
CPN 170120C00028000 C 01/20/17 28.0 0.00 0.15
CPN 170120C00029000 C 01/20/17 29.0 0.00 0.15
CPN 170120C00030000 C 01/20/17 30.0 0.00 0.10
CPN 170120C00032000 C 01/20/17 32.0 0.00 0.10
CPN 170120C00035000 C 01/20/17 35.0 0.00 0.10
CPN 170120P00005000 P 01/20/17 5.0 0.00 0.10
CPN 170120P00006000 P 01/20/17 6.0 0.00 0.15
CPN 170120P00007000 P 01/20/17 7.0 0.00 0.10
CPN 170120P00008000 P 01/20/17 8.0 0.00 0.30
CPN 170120P00009000 P 01/20/17 9.0 0.05 0.20
CPN 170120P00010000 P 01/20/17 10.0 0.10 0.25
CPN 170120P00011000 P 01/20/17 11.0 0.20 0.50
CPN 170120P00012000 P 01/20/17 12.0 0.40 0.50
CPN 170120P00013000 P 01/20/17 13.0 0.70 0.80
CPN 170120P00014000 P 01/20/17 14.0 1.10 1.25
CPN 170120P00015000 P 01/20/17 15.0 1.65 1.85
CPN 170120P00016000 P 01/20/17 16.0 2.20 2.70
CPN 170120P00017000 P 01/20/17 17.0 3.20 3.60
CPN 170120P00018000 P 01/20/17 18.0 3.90 4.50
CPN 170120P00019000 P 01/20/17 19.0 4.60 5.70
CPN 170120P00020000 P 01/20/17 20.0 5.70 6.60
CPN 170120P00021000 P 01/20/17 21.0 6.60 9.50
CPN 170120P00022000 P 01/20/17 22.0 7.70 8.60
CPN 170120P00023000 P 01/20/17 23.0 8.80 11.60
CPN 170120P00024000 P 01/20/17 24.0 7.90 12.30
CPN 170120P00025000 P 01/20/17 25.0 10.00 13.60
CPN 170120P00026000 P 01/20/17 26.0 11.60 14.60
CPN 170120P00027000 P 01/20/17 27.0 12.70 15.60
CPN 170120P00028000 P 01/20/17 28.0 13.60 16.60
CPN 170120P00029000 P 01/20/17 29.0 14.40 17.60
CPN 170120P00030000 P 01/20/17 30.0 15.60 18.60
CPN 170120P00032000 P 01/20/17 32.0 17.40 20.60
CPN 170120P00035000 P 01/20/17 35.0 20.80 21.70
CPN 170317C00006000 C 03/17/17 6.0 7.70 8.50
CPN 170317C00007000 C 03/17/17 7.0 6.40 9.30
CPN 170317C00008000 C 03/17/17 8.0 5.80 8.40
CPN 170317C00009000 C 03/17/17 9.0 4.60 5.70
CPN 170317C00010000 C 03/17/17 10.0 3.90 4.50
CPN 170317C00011000 C 03/17/17 11.0 3.10 3.70
CPN 170317C00012000 C 03/17/17 12.0 2.40 2.75
CPN 170317C00013000 C 03/17/17 13.0 1.75 2.00
CPN 170317C00014000 C 03/17/17 14.0 1.30 1.45
CPN 170317C00015000 C 03/17/17 15.0 0.85 1.00
CPN 170317C00016000 C 03/17/17 16.0 0.50 0.70
CPN 170317C00017000 C 03/17/17 17.0 0.30 0.55
CPN 170317C00018000 C 03/17/17 18.0 0.15 0.40
CPN 170317C00019000 C 03/17/17 19.0 0.10 0.25
CPN 170317C00020000 C 03/17/17 20.0 0.05 0.20
CPN 170317C00021000 C 03/17/17 21.0 0.00 0.15
CPN 170317C00022000 C 03/17/17 22.0 0.00 0.15
CPN 170317C00023000 C 03/17/17 23.0 0.00 0.15
CPN 170317C00024000 C 03/17/17 24.0 0.00 0.10
CPN 170317P00006000 P 03/17/17 6.0 0.00 0.15
CPN 170317P00007000 P 03/17/17 7.0 0.00 0.30
CPN 170317P00008000 P 03/17/17 8.0 0.05 0.35
CPN 170317P00009000 P 03/17/17 9.0 0.10 0.40
CPN 170317P00010000 P 03/17/17 10.0 0.20 0.35
CPN 170317P00011000 P 03/17/17 11.0 0.35 0.55
CPN 170317P00012000 P 03/17/17 12.0 0.55 0.75
CPN 170317P00013000 P 03/17/17 13.0 0.80 1.05
CPN 170317P00014000 P 03/17/17 14.0 1.30 1.50
CPN 170317P00015000 P 03/17/17 15.0 1.85 2.10
CPN 170317P00016000 P 03/17/17 16.0 2.35 2.95
CPN 170317P00017000 P 03/17/17 17.0 3.20 3.70
CPN 170317P00018000 P 03/17/17 18.0 4.00 4.60
CPN 170317P00019000 P 03/17/17 19.0 4.90 5.50
CPN 170317P00020000 P 03/17/17 20.0 6.00 6.40
CPN 170317P00021000 P 03/17/17 21.0 6.80 7.40
CPN 170317P00022000 P 03/17/17 22.0 7.70 10.20
CPN 170317P00023000 P 03/17/17 23.0 7.70 11.60
CPN 170317P00024000 P 03/17/17 24.0 9.70 10.70
CPN 180119C00003000 C 01/19/18 3.0 10.20 11.80
CPN 180119C00005000 C 01/19/18 5.0 8.30 10.00
CPN 180119C00008000 C 01/19/18 8.0 5.30 8.10
CPN 180119C00010000 C 01/19/18 10.0 4.40 5.10
CPN 180119C00012000 C 01/19/18 12.0 3.10 3.80
CPN 180119C00015000 C 01/19/18 15.0 1.70 2.10
CPN 180119C00017000 C 01/19/18 17.0 1.05 1.40
CPN 180119C00020000 C 01/19/18 20.0 0.45 0.80
CPN 180119C00022000 C 01/19/18 22.0 0.20 0.55
CPN 180119C00025000 C 01/19/18 25.0 0.05 0.30
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.25
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.20
CPN 180119P00005000 P 01/19/18 5.0 0.00 0.25
CPN 180119P00008000 P 01/19/18 8.0 0.30 0.50
CPN 180119P00010000 P 01/19/18 10.0 0.60 0.95
CPN 180119P00012000 P 01/19/18 12.0 1.05 1.60
CPN 180119P00015000 P 01/19/18 15.0 2.55 2.95
CPN 180119P00017000 P 01/19/18 17.0 4.00 4.30
CPN 180119P00020000 P 01/19/18 20.0 6.00 7.00
CPN 180119P00022000 P 01/19/18 22.0 7.70 8.70
CPN 180119P00025000 P 01/19/18 25.0 10.50 11.90
CPN 180119P00030000 P 01/19/18 30.0 15.70 16.70

OPRA data is delayed 15 minutes.