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 (2014-09-26)Premium Content

Calpine Corporation (CPN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 141220C00013000 C 12/20/14 13.0 8.10 9.10
CPN 141220C00014000 C 12/20/14 14.0 7.00 8.10
CPN 141220C00015000 C 12/20/14 15.0 6.10 7.10
CPN 141220C00016000 C 12/20/14 16.0 5.10 6.10
CPN 141220C00017000 C 12/20/14 17.0 4.10 5.10
CPN 141220C00018000 C 12/20/14 18.0 3.10 4.10
CPN 141220C00019000 C 12/20/14 19.0 2.15 3.10
CPN 141220C00020000 C 12/20/14 20.0 1.35 2.05
CPN 141220C00021000 C 12/20/14 21.0 0.55 1.10
CPN 141220C00022000 C 12/20/14 22.0 0.00 0.10
CPN 141220C00023000 C 12/20/14 23.0 0.00 0.10
CPN 141220C00024000 C 12/20/14 24.0 0.00 0.10
CPN 141220C00025000 C 12/20/14 25.0 0.00 0.10
CPN 141220C00026000 C 12/20/14 26.0 0.00 0.10
CPN 141220C00027000 C 12/20/14 27.0 0.00 0.10
CPN 141220C00028000 C 12/20/14 28.0 0.00 0.10
CPN 141220C00029000 C 12/20/14 29.0 0.00 0.10
CPN 141220C00030000 C 12/20/14 30.0 0.00 0.10
CPN 141220P00013000 P 12/20/14 13.0 0.00 0.10
CPN 141220P00014000 P 12/20/14 14.0 0.00 0.10
CPN 141220P00015000 P 12/20/14 15.0 0.00 0.05
CPN 141220P00016000 P 12/20/14 16.0 0.00 0.05
CPN 141220P00017000 P 12/20/14 17.0 0.00 0.05
CPN 141220P00018000 P 12/20/14 18.0 0.00 0.10
CPN 141220P00019000 P 12/20/14 19.0 0.00 0.10
CPN 141220P00020000 P 12/20/14 20.0 0.00 0.10
CPN 141220P00021000 P 12/20/14 21.0 0.00 0.05
CPN 141220P00022000 P 12/20/14 22.0 0.00 0.40
CPN 141220P00023000 P 12/20/14 23.0 0.95 1.45
CPN 141220P00024000 P 12/20/14 24.0 1.90 2.45
CPN 141220P00025000 P 12/20/14 25.0 2.90 3.50
CPN 141220P00026000 P 12/20/14 26.0 3.90 4.80
CPN 141220P00027000 P 12/20/14 27.0 4.90 5.50
CPN 141220P00028000 P 12/20/14 28.0 5.90 6.50
CPN 141220P00029000 P 12/20/14 29.0 6.90 7.50
CPN 141220P00030000 P 12/20/14 30.0 7.90 8.50
CPN 150117C00003000 C 01/17/15 3.0 17.80 19.40
CPN 150117C00005000 C 01/17/15 5.0 15.80 17.40
CPN 150117C00008000 C 01/17/15 8.0 12.80 14.40
CPN 150117C00010000 C 01/17/15 10.0 10.80 12.40
CPN 150117C00011000 C 01/17/15 11.0 10.00 12.60
CPN 150117C00013000 C 01/17/15 13.0 8.10 9.20
CPN 150117C00014000 C 01/17/15 14.0 7.10 8.20
CPN 150117C00015000 C 01/17/15 15.0 6.10 7.20
CPN 150117C00016000 C 01/17/15 16.0 5.10 6.20
CPN 150117C00017000 C 01/17/15 17.0 4.20 5.20
CPN 150117C00018000 C 01/17/15 18.0 3.40 4.20
CPN 150117C00019000 C 01/17/15 19.0 2.90 3.10
CPN 150117C00020000 C 01/17/15 20.0 2.00 2.20
CPN 150117C00021000 C 01/17/15 21.0 1.15 1.35
CPN 150117C00022000 C 01/17/15 22.0 0.55 0.70
CPN 150117C00023000 C 01/17/15 23.0 0.20 0.30
CPN 150117C00024000 C 01/17/15 24.0 0.05 0.15
CPN 150117C00025000 C 01/17/15 25.0 0.00 0.10
CPN 150117C00026000 C 01/17/15 26.0 0.00 0.10
CPN 150117C00027000 C 01/17/15 27.0 0.00 0.05
CPN 150117C00028000 C 01/17/15 28.0 0.00 0.05
CPN 150117C00029000 C 01/17/15 29.0 0.00 0.05
CPN 150117C00030000 C 01/17/15 30.0 0.00 0.05
CPN 150117C00031000 C 01/17/15 31.0 0.00 0.05
CPN 150117C00032000 C 01/17/15 32.0 0.00 0.05
CPN 150117C00033000 C 01/17/15 33.0 0.00 0.05
CPN 150117C00035000 C 01/17/15 35.0 0.00 0.05
CPN 150117P00003000 P 01/17/15 3.0 0.00 0.05
CPN 150117P00005000 P 01/17/15 5.0 0.00 0.05
CPN 150117P00008000 P 01/17/15 8.0 0.00 0.05
CPN 150117P00010000 P 01/17/15 10.0 0.00 0.05
CPN 150117P00011000 P 01/17/15 11.0 0.00 0.05
CPN 150117P00013000 P 01/17/15 13.0 0.00 0.05
CPN 150117P00014000 P 01/17/15 14.0 0.00 0.05
CPN 150117P00015000 P 01/17/15 15.0 0.00 0.05
CPN 150117P00016000 P 01/17/15 16.0 0.00 0.10
CPN 150117P00017000 P 01/17/15 17.0 0.05 0.10
CPN 150117P00018000 P 01/17/15 18.0 0.05 0.10
CPN 150117P00019000 P 01/17/15 19.0 0.05 0.15
CPN 150117P00020000 P 01/17/15 20.0 0.15 0.20
CPN 150117P00021000 P 01/17/15 21.0 0.25 0.40
CPN 150117P00022000 P 01/17/15 22.0 0.60 0.80
CPN 150117P00023000 P 01/17/15 23.0 1.20 1.45
CPN 150117P00024000 P 01/17/15 24.0 2.05 2.30
CPN 150117P00025000 P 01/17/15 25.0 2.95 3.50
CPN 150117P00026000 P 01/17/15 26.0 3.90 4.90
CPN 150117P00027000 P 01/17/15 27.0 4.90 5.90
CPN 150117P00028000 P 01/17/15 28.0 5.90 6.90
CPN 150117P00029000 P 01/17/15 29.0 6.90 8.00
CPN 150117P00030000 P 01/17/15 30.0 7.90 8.90
CPN 150117P00031000 P 01/17/15 31.0 8.80 9.80
CPN 150117P00032000 P 01/17/15 32.0 9.80 10.80
CPN 150117P00033000 P 01/17/15 33.0 10.50 11.80
CPN 150117P00035000 P 01/17/15 35.0 12.60 14.20
CPN 150320C00011000 C 03/20/15 11.0 10.10 11.70
CPN 150320C00013000 C 03/20/15 13.0 8.10 9.70
CPN 150320C00014000 C 03/20/15 14.0 7.10 8.70
CPN 150320C00015000 C 03/20/15 15.0 6.20 7.20
CPN 150320C00016000 C 03/20/15 16.0 5.10 6.70
CPN 150320C00017000 C 03/20/15 17.0 4.90 5.30
CPN 150320C00018000 C 03/20/15 18.0 4.00 4.30
CPN 150320C00019000 C 03/20/15 19.0 3.20 3.50
CPN 150320C00020000 C 03/20/15 20.0 2.35 2.60
CPN 150320C00021000 C 03/20/15 21.0 1.65 1.90
CPN 150320C00022000 C 03/20/15 22.0 1.10 1.30
CPN 150320C00023000 C 03/20/15 23.0 0.70 0.85
CPN 150320C00024000 C 03/20/15 24.0 0.40 0.50
CPN 150320C00025000 C 03/20/15 25.0 0.20 0.35
CPN 150320C00026000 C 03/20/15 26.0 0.10 0.25
CPN 150320C00027000 C 03/20/15 27.0 0.05 0.20
CPN 150320C00028000 C 03/20/15 28.0 0.00 0.15
CPN 150320C00029000 C 03/20/15 29.0 0.00 0.15
CPN 150320C00030000 C 03/20/15 30.0 0.00 0.15
CPN 150320C00031000 C 03/20/15 31.0 0.00 0.10
CPN 150320C00032000 C 03/20/15 32.0 0.00 0.10
CPN 150320C00033000 C 03/20/15 33.0 0.00 0.10
CPN 150320P00011000 P 03/20/15 11.0 0.00 0.10
CPN 150320P00013000 P 03/20/15 13.0 0.00 0.15
CPN 150320P00014000 P 03/20/15 14.0 0.00 0.15
CPN 150320P00015000 P 03/20/15 15.0 0.05 0.20
CPN 150320P00016000 P 03/20/15 16.0 0.05 0.20
CPN 150320P00017000 P 03/20/15 17.0 0.10 0.25
CPN 150320P00018000 P 03/20/15 18.0 0.20 0.35
CPN 150320P00019000 P 03/20/15 19.0 0.30 0.50
CPN 150320P00020000 P 03/20/15 20.0 0.50 0.70
CPN 150320P00021000 P 03/20/15 21.0 0.75 1.00
CPN 150320P00022000 P 03/20/15 22.0 1.20 1.45
CPN 150320P00023000 P 03/20/15 23.0 1.75 2.05
CPN 150320P00024000 P 03/20/15 24.0 2.40 2.75
CPN 150320P00025000 P 03/20/15 25.0 3.20 3.50
CPN 150320P00026000 P 03/20/15 26.0 4.10 4.40
CPN 150320P00027000 P 03/20/15 27.0 5.10 5.40
CPN 150320P00028000 P 03/20/15 28.0 5.90 7.10
CPN 150320P00029000 P 03/20/15 29.0 6.90 8.50
CPN 150320P00030000 P 03/20/15 30.0 7.90 9.50
CPN 150320P00031000 P 03/20/15 31.0 8.90 10.50
CPN 150320P00032000 P 03/20/15 32.0 8.70 12.20
CPN 150320P00033000 P 03/20/15 33.0 10.70 12.30
CPN 150619C00011000 C 06/19/15 11.0 10.10 11.70
CPN 150619C00013000 C 06/19/15 13.0 6.70 11.00
CPN 150619C00014000 C 06/19/15 14.0 6.20 10.00
CPN 150619C00015000 C 06/19/15 15.0 5.30 9.20
CPN 150619C00016000 C 06/19/15 16.0 6.00 6.50
CPN 150619C00017000 C 06/19/15 17.0 5.20 5.60
CPN 150619C00018000 C 06/19/15 18.0 4.30 4.70
CPN 150619C00019000 C 06/19/15 19.0 3.50 3.90
CPN 150619C00020000 C 06/19/15 20.0 2.80 3.10
CPN 150619C00021000 C 06/19/15 21.0 2.15 2.55
CPN 150619C00022000 C 06/19/15 22.0 1.65 1.85
CPN 150619C00023000 C 06/19/15 23.0 1.20 1.45
CPN 150619C00024000 C 06/19/15 24.0 0.85 1.00
CPN 150619C00025000 C 06/19/15 25.0 0.60 0.85
CPN 150619C00026000 C 06/19/15 26.0 0.40 0.65
CPN 150619C00027000 C 06/19/15 27.0 0.25 0.50
CPN 150619C00028000 C 06/19/15 28.0 0.15 0.40
CPN 150619C00029000 C 06/19/15 29.0 0.10 0.35
CPN 150619C00030000 C 06/19/15 30.0 0.05 0.30
CPN 150619C00031000 C 06/19/15 31.0 0.05 0.25
CPN 150619C00032000 C 06/19/15 32.0 0.00 0.20
CPN 150619C00033000 C 06/19/15 33.0 0.00 0.20
CPN 150619P00011000 P 06/19/15 11.0 0.00 0.20
CPN 150619P00013000 P 06/19/15 13.0 0.05 0.25
CPN 150619P00014000 P 06/19/15 14.0 0.05 0.25
CPN 150619P00015000 P 06/19/15 15.0 0.10 0.35
CPN 150619P00016000 P 06/19/15 16.0 0.20 0.40
CPN 150619P00017000 P 06/19/15 17.0 0.30 0.55
CPN 150619P00018000 P 06/19/15 18.0 0.45 0.70
CPN 150619P00019000 P 06/19/15 19.0 0.65 0.90
CPN 150619P00020000 P 06/19/15 20.0 0.90 1.20
CPN 150619P00021000 P 06/19/15 21.0 1.25 1.55
CPN 150619P00022000 P 06/19/15 22.0 1.70 2.05
CPN 150619P00023000 P 06/19/15 23.0 2.25 2.60
CPN 150619P00024000 P 06/19/15 24.0 2.85 3.30
CPN 150619P00025000 P 06/19/15 25.0 3.60 4.00
CPN 150619P00026000 P 06/19/15 26.0 4.40 4.80
CPN 150619P00027000 P 06/19/15 27.0 5.20 5.60
CPN 150619P00028000 P 06/19/15 28.0 6.20 6.50
CPN 150619P00029000 P 06/19/15 29.0 7.10 7.40
CPN 150619P00030000 P 06/19/15 30.0 8.10 8.40
CPN 150619P00031000 P 06/19/15 31.0 8.00 11.10
CPN 150619P00032000 P 06/19/15 32.0 9.60 11.60
CPN 150619P00033000 P 06/19/15 33.0 10.80 12.40
CPN 160115C00013000 C 01/15/16 13.0 7.00 11.40
CPN 160115C00015000 C 01/15/16 15.0 6.90 8.00
CPN 160115C00018000 C 01/15/16 18.0 4.60 5.60
CPN 160115C00020000 C 01/15/16 20.0 3.30 4.10
CPN 160115C00022000 C 01/15/16 22.0 2.25 3.20
CPN 160115C00025000 C 01/15/16 25.0 1.10 1.80
CPN 160115C00027000 C 01/15/16 27.0 0.00 4.80
CPN 160115C00030000 C 01/15/16 30.0 0.15 1.10
CPN 160115C00032000 C 01/15/16 32.0 0.05 0.85
CPN 160115C00035000 C 01/15/16 35.0 0.00 0.65
CPN 160115P00013000 P 01/15/16 13.0 0.10 0.65
CPN 160115P00015000 P 01/15/16 15.0 0.25 0.95
CPN 160115P00018000 P 01/15/16 18.0 0.85 1.60
CPN 160115P00020000 P 01/15/16 20.0 1.55 2.30
CPN 160115P00022000 P 01/15/16 22.0 0.50 5.10
CPN 160115P00025000 P 01/15/16 25.0 4.30 5.20
CPN 160115P00027000 P 01/15/16 27.0 5.80 6.70
CPN 160115P00030000 P 01/15/16 30.0 8.40 9.20
CPN 160115P00032000 P 01/15/16 32.0 10.20 11.00
CPN 160115P00035000 P 01/15/16 35.0 13.00 13.80
CPN 170120C00013000 C 01/20/17 13.0 9.10 10.50
CPN 170120C00015000 C 01/20/17 15.0 7.50 8.90
CPN 170120C00018000 C 01/20/17 18.0 5.40 6.80
CPN 170120C00020000 C 01/20/17 20.0 4.30 5.60
CPN 170120C00022000 C 01/20/17 22.0 3.30 4.50
CPN 170120C00025000 C 01/20/17 25.0 2.00 3.30
CPN 170120C00027000 C 01/20/17 27.0 1.50 2.50
CPN 170120C00030000 C 01/20/17 30.0 0.85 1.85
CPN 170120C00032000 C 01/20/17 32.0 0.55 1.55
CPN 170120C00035000 C 01/20/17 35.0 0.20 1.20
CPN 170120P00013000 P 01/20/17 13.0 0.40 1.10
CPN 170120P00015000 P 01/20/17 15.0 0.75 1.55
CPN 170120P00018000 P 01/20/17 18.0 1.55 2.45
CPN 170120P00020000 P 01/20/17 20.0 2.30 3.20
CPN 170120P00022000 P 01/20/17 22.0 3.30 4.20
CPN 170120P00025000 P 01/20/17 25.0 5.00 6.10
CPN 170120P00027000 P 01/20/17 27.0 6.30 7.50
CPN 170120P00030000 P 01/20/17 30.0 8.70 9.90
CPN 170120P00032000 P 01/20/17 32.0 10.40 11.50
CPN 170120P00035000 P 01/20/17 35.0 13.10 14.20

OPRA data is delayed 15 minutes.