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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 161216C00005000 C 12/16/16 5.0 5.30 5.80
CPN 161216C00006000 C 12/16/16 6.0 4.30 4.80
CPN 161216C00007000 C 12/16/16 7.0 3.30 3.80
CPN 161216C00008000 C 12/16/16 8.0 2.35 2.85
CPN 161216C00009000 C 12/16/16 9.0 1.50 1.60
CPN 161216C00010000 C 12/16/16 10.0 0.60 0.75
CPN 161216C00011000 C 12/16/16 11.0 0.10 0.20
CPN 161216C00012000 C 12/16/16 12.0 0.00 0.10
CPN 161216C00013000 C 12/16/16 13.0 0.00 0.05
CPN 161216C00014000 C 12/16/16 14.0 0.00 0.05
CPN 161216C00015000 C 12/16/16 15.0 0.00 0.05
CPN 161216C00016000 C 12/16/16 16.0 0.00 0.05
CPN 161216C00017000 C 12/16/16 17.0 0.00 0.05
CPN 161216C00018000 C 12/16/16 18.0 0.00 0.05
CPN 161216C00019000 C 12/16/16 19.0 0.00 0.05
CPN 161216C00020000 C 12/16/16 20.0 0.00 0.05
CPN 161216C00021000 C 12/16/16 21.0 0.00 0.05
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 161216P00005000 P 12/16/16 5.0 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 0.05
CPN 161216P00008000 P 12/16/16 8.0 0.00 0.05
CPN 161216P00009000 P 12/16/16 9.0 0.00 0.05
CPN 161216P00010000 P 12/16/16 10.0 0.10 0.20
CPN 161216P00011000 P 12/16/16 11.0 0.60 0.70
CPN 161216P00012000 P 12/16/16 12.0 1.45 1.60
CPN 161216P00013000 P 12/16/16 13.0 2.25 2.60
CPN 161216P00014000 P 12/16/16 14.0 3.20 3.70
CPN 161216P00015000 P 12/16/16 15.0 4.30 4.70
CPN 161216P00016000 P 12/16/16 16.0 5.20 5.70
CPN 161216P00017000 P 12/16/16 17.0 6.30 6.70
CPN 161216P00018000 P 12/16/16 18.0 7.30 7.70
CPN 161216P00019000 P 12/16/16 19.0 8.20 8.70
CPN 161216P00020000 P 12/16/16 20.0 9.20 9.70
CPN 161216P00021000 P 12/16/16 21.0 10.20 10.70
CPN 161216P00022000 P 12/16/16 22.0 11.20 11.70
CPN 161216P00023000 P 12/16/16 23.0 12.30 12.70
CPN 161216P00024000 P 12/16/16 24.0 13.30 13.70
CPN 161216P00025000 P 12/16/16 25.0 14.30 14.70
CPN 161216P00026000 P 12/16/16 26.0 15.20 15.70
CPN 161216P00027000 P 12/16/16 27.0 16.20 16.70
CPN 170120C00003000 C 01/20/17 3.0 7.30 7.80
CPN 170120C00004000 C 01/20/17 4.0 6.30 6.80
CPN 170120C00005000 C 01/20/17 5.0 5.30 5.80
CPN 170120C00006000 C 01/20/17 6.0 4.40 4.80
CPN 170120C00007000 C 01/20/17 7.0 3.40 3.90
CPN 170120C00008000 C 01/20/17 8.0 2.40 2.75
CPN 170120C00009000 C 01/20/17 9.0 1.50 1.90
CPN 170120C00010000 C 01/20/17 10.0 0.85 1.00
CPN 170120C00011000 C 01/20/17 11.0 0.35 0.45
CPN 170120C00012000 C 01/20/17 12.0 0.10 0.25
CPN 170120C00013000 C 01/20/17 13.0 0.00 0.10
CPN 170120C00014000 C 01/20/17 14.0 0.00 0.10
CPN 170120C00015000 C 01/20/17 15.0 0.00 0.05
CPN 170120C00016000 C 01/20/17 16.0 0.00 0.05
CPN 170120C00017000 C 01/20/17 17.0 0.00 0.05
CPN 170120C00018000 C 01/20/17 18.0 0.00 0.05
CPN 170120C00019000 C 01/20/17 19.0 0.00 0.05
CPN 170120C00020000 C 01/20/17 20.0 0.00 0.05
CPN 170120C00021000 C 01/20/17 21.0 0.00 0.05
CPN 170120C00022000 C 01/20/17 22.0 0.00 0.05
CPN 170120C00023000 C 01/20/17 23.0 0.00 0.05
CPN 170120C00024000 C 01/20/17 24.0 0.00 0.05
CPN 170120C00025000 C 01/20/17 25.0 0.00 0.05
CPN 170120C00026000 C 01/20/17 26.0 0.00 0.05
CPN 170120C00027000 C 01/20/17 27.0 0.00 0.05
CPN 170120C00028000 C 01/20/17 28.0 0.00 0.05
CPN 170120C00029000 C 01/20/17 29.0 0.00 0.05
CPN 170120C00030000 C 01/20/17 30.0 0.00 0.05
CPN 170120C00032000 C 01/20/17 32.0 0.00 0.05
CPN 170120C00035000 C 01/20/17 35.0 0.00 0.05
CPN 170120P00003000 P 01/20/17 3.0 0.00 0.05
CPN 170120P00004000 P 01/20/17 4.0 0.00 0.05
CPN 170120P00005000 P 01/20/17 5.0 0.00 0.05
CPN 170120P00006000 P 01/20/17 6.0 0.00 0.05
CPN 170120P00007000 P 01/20/17 7.0 0.00 0.10
CPN 170120P00008000 P 01/20/17 8.0 0.00 0.15
CPN 170120P00009000 P 01/20/17 9.0 0.10 0.20
CPN 170120P00010000 P 01/20/17 10.0 0.35 0.45
CPN 170120P00011000 P 01/20/17 11.0 0.80 0.95
CPN 170120P00012000 P 01/20/17 12.0 1.45 1.70
CPN 170120P00013000 P 01/20/17 13.0 2.40 2.65
CPN 170120P00014000 P 01/20/17 14.0 3.20 3.70
CPN 170120P00015000 P 01/20/17 15.0 4.20 4.70
CPN 170120P00016000 P 01/20/17 16.0 5.20 5.70
CPN 170120P00017000 P 01/20/17 17.0 6.30 6.70
CPN 170120P00018000 P 01/20/17 18.0 7.20 7.70
CPN 170120P00019000 P 01/20/17 19.0 8.20 8.70
CPN 170120P00020000 P 01/20/17 20.0 9.30 9.70
CPN 170120P00021000 P 01/20/17 21.0 10.20 10.80
CPN 170120P00022000 P 01/20/17 22.0 11.20 11.70
CPN 170120P00023000 P 01/20/17 23.0 12.20 12.70
CPN 170120P00024000 P 01/20/17 24.0 13.20 13.70
CPN 170120P00025000 P 01/20/17 25.0 14.30 14.70
CPN 170120P00026000 P 01/20/17 26.0 15.20 15.90
CPN 170120P00027000 P 01/20/17 27.0 16.20 16.70
CPN 170120P00028000 P 01/20/17 28.0 17.20 17.70
CPN 170120P00029000 P 01/20/17 29.0 18.20 18.70
CPN 170120P00030000 P 01/20/17 30.0 19.20 19.70
CPN 170120P00032000 P 01/20/17 32.0 21.20 22.10
CPN 170120P00035000 P 01/20/17 35.0 24.20 24.70
CPN 170317C00005000 C 03/17/17 5.0 5.40 6.00
CPN 170317C00006000 C 03/17/17 6.0 4.00 5.30
CPN 170317C00007000 C 03/17/17 7.0 3.50 3.90
CPN 170317C00008000 C 03/17/17 8.0 2.50 2.95
CPN 170317C00009000 C 03/17/17 9.0 1.70 2.15
CPN 170317C00010000 C 03/17/17 10.0 1.15 1.30
CPN 170317C00011000 C 03/17/17 11.0 0.70 0.80
CPN 170317C00012000 C 03/17/17 12.0 0.35 0.45
CPN 170317C00013000 C 03/17/17 13.0 0.20 0.25
CPN 170317C00014000 C 03/17/17 14.0 0.00 0.20
CPN 170317C00015000 C 03/17/17 15.0 0.00 0.10
CPN 170317C00016000 C 03/17/17 16.0 0.00 0.10
CPN 170317C00017000 C 03/17/17 17.0 0.00 0.10
CPN 170317C00018000 C 03/17/17 18.0 0.00 0.05
CPN 170317C00019000 C 03/17/17 19.0 0.00 0.05
CPN 170317C00020000 C 03/17/17 20.0 0.00 0.05
CPN 170317C00021000 C 03/17/17 21.0 0.00 0.05
CPN 170317C00022000 C 03/17/17 22.0 0.00 0.05
CPN 170317C00023000 C 03/17/17 23.0 0.00 0.05
CPN 170317C00024000 C 03/17/17 24.0 0.00 0.05
CPN 170317P00005000 P 03/17/17 5.0 0.00 0.10
CPN 170317P00006000 P 03/17/17 6.0 0.00 0.10
CPN 170317P00007000 P 03/17/17 7.0 0.00 0.15
CPN 170317P00008000 P 03/17/17 8.0 0.10 0.25
CPN 170317P00009000 P 03/17/17 9.0 0.30 0.40
CPN 170317P00010000 P 03/17/17 10.0 0.65 0.75
CPN 170317P00011000 P 03/17/17 11.0 1.15 1.25
CPN 170317P00012000 P 03/17/17 12.0 1.75 1.95
CPN 170317P00013000 P 03/17/17 13.0 2.55 2.80
CPN 170317P00014000 P 03/17/17 14.0 3.40 3.70
CPN 170317P00015000 P 03/17/17 15.0 4.20 4.80
CPN 170317P00016000 P 03/17/17 16.0 5.20 6.10
CPN 170317P00017000 P 03/17/17 17.0 6.20 7.10
CPN 170317P00018000 P 03/17/17 18.0 7.20 8.10
CPN 170317P00019000 P 03/17/17 19.0 8.20 9.50
CPN 170317P00020000 P 03/17/17 20.0 9.20 9.90
CPN 170317P00021000 P 03/17/17 21.0 10.20 11.10
CPN 170317P00022000 P 03/17/17 22.0 11.20 12.10
CPN 170317P00023000 P 03/17/17 23.0 12.20 13.50
CPN 170317P00024000 P 03/17/17 24.0 13.20 13.80
CPN 170616C00004000 C 06/16/17 4.0 6.40 6.90
CPN 170616C00005000 C 06/16/17 5.0 5.40 5.90
CPN 170616C00006000 C 06/16/17 6.0 4.50 5.40
CPN 170616C00007000 C 06/16/17 7.0 3.60 4.00
CPN 170616C00008000 C 06/16/17 8.0 2.70 3.20
CPN 170616C00009000 C 06/16/17 9.0 2.10 2.40
CPN 170616C00010000 C 06/16/17 10.0 1.50 1.70
CPN 170616C00011000 C 06/16/17 11.0 1.00 1.20
CPN 170616C00012000 C 06/16/17 12.0 0.65 0.85
CPN 170616C00013000 C 06/16/17 13.0 0.40 0.60
CPN 170616C00014000 C 06/16/17 14.0 0.25 0.45
CPN 170616C00015000 C 06/16/17 15.0 0.15 0.30
CPN 170616C00016000 C 06/16/17 16.0 0.00 0.20
CPN 170616C00017000 C 06/16/17 17.0 0.00 0.15
CPN 170616C00018000 C 06/16/17 18.0 0.00 0.15
CPN 170616C00019000 C 06/16/17 19.0 0.00 0.10
CPN 170616C00020000 C 06/16/17 20.0 0.00 0.10
CPN 170616C00021000 C 06/16/17 21.0 0.00 0.10
CPN 170616C00022000 C 06/16/17 22.0 0.00 0.10
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 0.05 0.20
CPN 170616P00007000 P 06/16/17 7.0 0.15 0.30
CPN 170616P00008000 P 06/16/17 8.0 0.30 0.50
CPN 170616P00009000 P 06/16/17 9.0 0.55 0.75
CPN 170616P00010000 P 06/16/17 10.0 0.95 1.10
CPN 170616P00011000 P 06/16/17 11.0 1.45 1.60
CPN 170616P00012000 P 06/16/17 12.0 2.05 2.30
CPN 170616P00013000 P 06/16/17 13.0 2.70 3.10
CPN 170616P00014000 P 06/16/17 14.0 3.60 3.90
CPN 170616P00015000 P 06/16/17 15.0 4.50 4.80
CPN 170616P00016000 P 06/16/17 16.0 5.40 5.80
CPN 170616P00017000 P 06/16/17 17.0 6.00 6.70
CPN 170616P00018000 P 06/16/17 18.0 7.00 8.10
CPN 170616P00019000 P 06/16/17 19.0 8.00 9.00
CPN 170616P00020000 P 06/16/17 20.0 9.20 10.10
CPN 170616P00021000 P 06/16/17 21.0 9.80 11.10
CPN 170616P00022000 P 06/16/17 22.0 11.20 11.70
CPN 180119C00003000 C 01/19/18 3.0 7.30 8.00
CPN 180119C00005000 C 01/19/18 5.0 5.50 6.10
CPN 180119C00008000 C 01/19/18 8.0 3.20 3.60
CPN 180119C00010000 C 01/19/18 10.0 1.95 2.45
CPN 180119C00012000 C 01/19/18 12.0 1.20 1.55
CPN 180119C00015000 C 01/19/18 15.0 0.45 0.75
CPN 180119C00017000 C 01/19/18 17.0 0.30 0.50
CPN 180119C00020000 C 01/19/18 20.0 0.10 0.20
CPN 180119C00022000 C 01/19/18 22.0 0.00 0.15
CPN 180119C00025000 C 01/19/18 25.0 0.00 0.15
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.10
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.20
CPN 180119P00005000 P 01/19/18 5.0 0.10 0.30
CPN 180119P00008000 P 01/19/18 8.0 0.65 0.90
CPN 180119P00010000 P 01/19/18 10.0 1.40 1.65
CPN 180119P00012000 P 01/19/18 12.0 2.45 2.80
CPN 180119P00015000 P 01/19/18 15.0 4.80 5.10
CPN 180119P00017000 P 01/19/18 17.0 6.50 6.80
CPN 180119P00020000 P 01/19/18 20.0 9.40 9.70
CPN 180119P00022000 P 01/19/18 22.0 10.90 11.70
CPN 180119P00025000 P 01/19/18 25.0 14.10 14.70
CPN 180119P00030000 P 01/19/18 30.0 18.90 19.70
CPN 190118C00003000 C 01/18/19 3.0 7.30 8.30
CPN 190118C00005000 C 01/18/19 5.0 5.90 6.40
CPN 190118C00008000 C 01/18/19 8.0 3.80 4.30
CPN 190118C00010000 C 01/18/19 10.0 2.75 3.20
CPN 190118C00012000 C 01/18/19 12.0 1.95 2.40
CPN 190118C00015000 C 01/18/19 15.0 1.10 1.50
CPN 190118C00017000 C 01/18/19 17.0 0.70 1.10
CPN 190118C00020000 C 01/18/19 20.0 0.35 0.70
CPN 190118C00022000 C 01/18/19 22.0 0.20 0.55
CPN 190118P00003000 P 01/18/19 3.0 0.05 0.30
CPN 190118P00005000 P 01/18/19 5.0 0.25 0.55
CPN 190118P00008000 P 01/18/19 8.0 1.05 1.40
CPN 190118P00010000 P 01/18/19 10.0 1.90 2.30
CPN 190118P00012000 P 01/18/19 12.0 3.10 3.40
CPN 190118P00015000 P 01/18/19 15.0 5.20 5.60
CPN 190118P00017000 P 01/18/19 17.0 6.80 7.30
CPN 190118P00020000 P 01/18/19 20.0 9.50 9.90
CPN 190118P00022000 P 01/18/19 22.0 11.40 11.80

OPRA data is delayed 15 minutes.