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 Sep 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 141018C00014000 C 10/18/14 14.0 7.60 8.10
CPN 141018C00015000 C 10/18/14 15.0 6.60 7.90
CPN 141018C00016000 C 10/18/14 16.0 5.50 6.40
CPN 141018C00017000 C 10/18/14 17.0 3.60 5.60
CPN 141018C00018000 C 10/18/14 18.0 3.40 4.40
CPN 141018C00019000 C 10/18/14 19.0 2.55 3.10
CPN 141018C00020000 C 10/18/14 20.0 1.75 2.10
CPN 141018C00021000 C 10/18/14 21.0 0.90 1.25
CPN 141018C00022000 C 10/18/14 22.0 0.30 0.40
CPN 141018C00023000 C 10/18/14 23.0 0.05 0.30
CPN 141018C00024000 C 10/18/14 24.0 0.00 0.15
CPN 141018C00025000 C 10/18/14 25.0 0.00 0.20
CPN 141018C00026000 C 10/18/14 26.0 0.00 0.15
CPN 141018C00027000 C 10/18/14 27.0 0.00 0.15
CPN 141018C00028000 C 10/18/14 28.0 0.00 0.15
CPN 141018C00029000 C 10/18/14 29.0 0.00 0.15
CPN 141018C00030000 C 10/18/14 30.0 0.00 0.15
CPN 141018P00014000 P 10/18/14 14.0 0.00 0.20
CPN 141018P00015000 P 10/18/14 15.0 0.00 0.20
CPN 141018P00016000 P 10/18/14 16.0 0.00 0.20
CPN 141018P00017000 P 10/18/14 17.0 0.00 0.20
CPN 141018P00018000 P 10/18/14 18.0 0.00 0.15
CPN 141018P00019000 P 10/18/14 19.0 0.00 0.15
CPN 141018P00020000 P 10/18/14 20.0 0.05 0.15
CPN 141018P00021000 P 10/18/14 21.0 0.15 0.30
CPN 141018P00022000 P 10/18/14 22.0 0.45 0.60
CPN 141018P00023000 P 10/18/14 23.0 1.10 1.55
CPN 141018P00024000 P 10/18/14 24.0 1.95 2.45
CPN 141018P00025000 P 10/18/14 25.0 2.95 4.50
CPN 141018P00026000 P 10/18/14 26.0 3.90 5.10
CPN 141018P00027000 P 10/18/14 27.0 5.00 5.60
CPN 141018P00028000 P 10/18/14 28.0 4.80 6.80
CPN 141018P00029000 P 10/18/14 29.0 6.10 7.50
CPN 141018P00030000 P 10/18/14 30.0 7.90 8.50
CPN 141122C00014000 C 11/22/14 14.0 7.60 8.20
CPN 141122C00015000 C 11/22/14 15.0 6.60 7.40
CPN 141122C00016000 C 11/22/14 16.0 5.50 6.80
CPN 141122C00017000 C 11/22/14 17.0 4.70 5.60
CPN 141122C00018000 C 11/22/14 18.0 3.70 4.30
CPN 141122C00019000 C 11/22/14 19.0 2.90 3.10
CPN 141122C00020000 C 11/22/14 20.0 2.05 2.30
CPN 141122C00021000 C 11/22/14 21.0 1.30 1.45
CPN 141122C00022000 C 11/22/14 22.0 0.70 0.85
CPN 141122C00023000 C 11/22/14 23.0 0.35 0.45
CPN 141122C00024000 C 11/22/14 24.0 0.15 0.25
CPN 141122C00025000 C 11/22/14 25.0 0.05 0.15
CPN 141122C00026000 C 11/22/14 26.0 0.00 0.10
CPN 141122C00027000 C 11/22/14 27.0 0.00 0.10
CPN 141122C00028000 C 11/22/14 28.0 0.00 0.05
CPN 141122C00029000 C 11/22/14 29.0 0.00 0.05
CPN 141122C00030000 C 11/22/14 30.0 0.00 0.05
CPN 141122P00014000 P 11/22/14 14.0 0.00 0.10
CPN 141122P00015000 P 11/22/14 15.0 0.00 0.10
CPN 141122P00016000 P 11/22/14 16.0 0.00 0.15
CPN 141122P00017000 P 11/22/14 17.0 0.05 0.15
CPN 141122P00018000 P 11/22/14 18.0 0.05 0.20
CPN 141122P00019000 P 11/22/14 19.0 0.15 0.25
CPN 141122P00020000 P 11/22/14 20.0 0.25 0.35
CPN 141122P00021000 P 11/22/14 21.0 0.50 0.60
CPN 141122P00022000 P 11/22/14 22.0 0.90 1.00
CPN 141122P00023000 P 11/22/14 23.0 1.50 1.65
CPN 141122P00024000 P 11/22/14 24.0 2.30 2.50
CPN 141122P00025000 P 11/22/14 25.0 3.20 3.40
CPN 141122P00026000 P 11/22/14 26.0 3.70 5.10
CPN 141122P00027000 P 11/22/14 27.0 4.80 6.10
CPN 141122P00028000 P 11/22/14 28.0 5.70 7.10
CPN 141122P00029000 P 11/22/14 29.0 6.70 8.10
CPN 141122P00030000 P 11/22/14 30.0 7.80 8.70
CPN 141220C00013000 C 12/20/14 13.0 8.60 9.30
CPN 141220C00014000 C 12/20/14 14.0 7.70 8.90
CPN 141220C00015000 C 12/20/14 15.0 6.60 7.70
CPN 141220C00016000 C 12/20/14 16.0 5.60 6.30
CPN 141220C00017000 C 12/20/14 17.0 4.80 5.30
CPN 141220C00018000 C 12/20/14 18.0 3.90 4.20
CPN 141220C00019000 C 12/20/14 19.0 3.00 3.20
CPN 141220C00020000 C 12/20/14 20.0 2.20 2.45
CPN 141220C00021000 C 12/20/14 21.0 1.45 1.65
CPN 141220C00022000 C 12/20/14 22.0 0.90 1.00
CPN 141220C00023000 C 12/20/14 23.0 0.50 0.65
CPN 141220C00024000 C 12/20/14 24.0 0.25 0.30
CPN 141220C00025000 C 12/20/14 25.0 0.10 0.25
CPN 141220C00026000 C 12/20/14 26.0 0.05 0.15
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 0.05
CPN 141220P00013000 P 12/20/14 13.0 0.00 0.10
CPN 141220P00014000 P 12/20/14 14.0 0.00 0.15
CPN 141220P00015000 P 12/20/14 15.0 0.05 0.15
CPN 141220P00016000 P 12/20/14 16.0 0.05 0.20
CPN 141220P00017000 P 12/20/14 17.0 0.10 0.20
CPN 141220P00018000 P 12/20/14 18.0 0.15 0.30
CPN 141220P00019000 P 12/20/14 19.0 0.20 0.40
CPN 141220P00020000 P 12/20/14 20.0 0.40 0.55
CPN 141220P00021000 P 12/20/14 21.0 0.65 0.75
CPN 141220P00022000 P 12/20/14 22.0 1.05 1.15
CPN 141220P00023000 P 12/20/14 23.0 1.65 1.90
CPN 141220P00024000 P 12/20/14 24.0 2.40 2.60
CPN 141220P00025000 P 12/20/14 25.0 3.20 3.40
CPN 141220P00026000 P 12/20/14 26.0 4.20 4.40
CPN 141220P00027000 P 12/20/14 27.0 4.80 5.60
CPN 141220P00028000 P 12/20/14 28.0 5.70 6.70
CPN 141220P00029000 P 12/20/14 29.0 6.90 7.80
CPN 141220P00030000 P 12/20/14 30.0 7.90 8.60
CPN 150117C00003000 C 01/17/15 3.0 18.40 19.40
CPN 150117C00005000 C 01/17/15 5.0 16.40 17.40
CPN 150117C00008000 C 01/17/15 8.0 13.40 14.40
CPN 150117C00010000 C 01/17/15 10.0 11.40 12.40
CPN 150117C00013000 C 01/17/15 13.0 8.70 9.30
CPN 150117C00014000 C 01/17/15 14.0 7.40 8.40
CPN 150117C00015000 C 01/17/15 15.0 6.60 7.30
CPN 150117C00016000 C 01/17/15 16.0 5.60 6.60
CPN 150117C00017000 C 01/17/15 17.0 4.60 5.40
CPN 150117C00019000 C 01/17/15 19.0 3.10 3.40
CPN 150117C00020000 C 01/17/15 20.0 2.30 2.50
CPN 150117C00021000 C 01/17/15 21.0 1.60 1.85
CPN 150117C00022000 C 01/17/15 22.0 1.05 1.15
CPN 150117C00024000 C 01/17/15 24.0 0.35 0.55
CPN 150117C00025000 C 01/17/15 25.0 0.15 0.35
CPN 150117C00026000 C 01/17/15 26.0 0.10 0.20
CPN 150117C00027000 C 01/17/15 27.0 0.05 0.15
CPN 150117C00028000 C 01/17/15 28.0 0.00 0.10
CPN 150117C00029000 C 01/17/15 29.0 0.00 0.10
CPN 150117C00030000 C 01/17/15 30.0 0.00 0.10
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 150117P00013000 P 01/17/15 13.0 0.00 0.15
CPN 150117P00014000 P 01/17/15 14.0 0.05 0.15
CPN 150117P00015000 P 01/17/15 15.0 0.05 0.20
CPN 150117P00016000 P 01/17/15 16.0 0.10 0.20
CPN 150117P00017000 P 01/17/15 17.0 0.10 0.25
CPN 150117P00019000 P 01/17/15 19.0 0.30 0.45
CPN 150117P00020000 P 01/17/15 20.0 0.55 0.70
CPN 150117P00021000 P 01/17/15 21.0 0.80 0.90
CPN 150117P00022000 P 01/17/15 22.0 1.25 1.35
CPN 150117P00024000 P 01/17/15 24.0 2.45 2.75
CPN 150117P00025000 P 01/17/15 25.0 3.30 3.50
CPN 150117P00026000 P 01/17/15 26.0 4.20 4.40
CPN 150117P00027000 P 01/17/15 27.0 4.90 5.70
CPN 150117P00028000 P 01/17/15 28.0 6.00 6.60
CPN 150117P00029000 P 01/17/15 29.0 7.00 7.60
CPN 150117P00030000 P 01/17/15 30.0 8.00 8.60
CPN 150117P00031000 P 01/17/15 31.0 8.80 10.40
CPN 150117P00032000 P 01/17/15 32.0 9.80 11.40
CPN 150117P00033000 P 01/17/15 33.0 10.70 12.90
CPN 150117P00035000 P 01/17/15 35.0 12.40 14.00
CPN 150320C00013000 C 03/20/15 13.0 8.50 9.50
CPN 150320C00014000 C 03/20/15 14.0 6.70 9.50
CPN 150320C00015000 C 03/20/15 15.0 6.50 7.50
CPN 150320C00016000 C 03/20/15 16.0 4.80 7.40
CPN 150320C00017000 C 03/20/15 17.0 5.00 5.30
CPN 150320C00018000 C 03/20/15 18.0 4.10 4.40
CPN 150320C00019000 C 03/20/15 19.0 3.30 3.60
CPN 150320C00020000 C 03/20/15 20.0 2.55 2.85
CPN 150320C00021000 C 03/20/15 21.0 1.90 2.20
CPN 150320C00022000 C 03/20/15 22.0 1.35 1.45
CPN 150320C00023000 C 03/20/15 23.0 0.90 1.10
CPN 150320C00024000 C 03/20/15 24.0 0.60 0.85
CPN 150320C00025000 C 03/20/15 25.0 0.35 0.60
CPN 150320C00026000 C 03/20/15 26.0 0.20 0.40
CPN 150320C00027000 C 03/20/15 27.0 0.10 0.30
CPN 150320C00028000 C 03/20/15 28.0 0.05 0.20
CPN 150320C00029000 C 03/20/15 29.0 0.05 0.15
CPN 150320C00030000 C 03/20/15 30.0 0.00 0.10
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 150320P00013000 P 03/20/15 13.0 0.05 0.20
CPN 150320P00014000 P 03/20/15 14.0 0.05 0.20
CPN 150320P00015000 P 03/20/15 15.0 0.10 0.25
CPN 150320P00016000 P 03/20/15 16.0 0.15 0.30
CPN 150320P00017000 P 03/20/15 17.0 0.25 0.40
CPN 150320P00018000 P 03/20/15 18.0 0.35 0.55
CPN 150320P00019000 P 03/20/15 19.0 0.50 0.70
CPN 150320P00020000 P 03/20/15 20.0 0.75 0.95
CPN 150320P00021000 P 03/20/15 21.0 1.05 1.20
CPN 150320P00022000 P 03/20/15 22.0 1.50 1.60
CPN 150320P00023000 P 03/20/15 23.0 2.05 2.35
CPN 150320P00024000 P 03/20/15 24.0 2.70 3.00
CPN 150320P00025000 P 03/20/15 25.0 3.50 3.80
CPN 150320P00026000 P 03/20/15 26.0 4.30 4.60
CPN 150320P00027000 P 03/20/15 27.0 5.20 5.50
CPN 150320P00028000 P 03/20/15 28.0 6.20 6.40
CPN 150320P00029000 P 03/20/15 29.0 5.90 8.60
CPN 150320P00030000 P 03/20/15 30.0 6.90 9.80
CPN 150320P00031000 P 03/20/15 31.0 7.70 10.90
CPN 150320P00032000 P 03/20/15 32.0 8.70 11.90
CPN 150320P00033000 P 03/20/15 33.0 10.40 12.00
CPN 160115C00013000 C 01/15/16 13.0 7.10 11.30
CPN 160115C00015000 C 01/15/16 15.0 7.30 7.70
CPN 160115C00018000 C 01/15/16 18.0 4.90 5.40
CPN 160115C00020000 C 01/15/16 20.0 3.60 4.00
CPN 160115C00022000 C 01/15/16 22.0 2.45 2.95
CPN 160115C00025000 C 01/15/16 25.0 1.30 1.75
CPN 160115C00027000 C 01/15/16 27.0 0.80 1.20
CPN 160115C00030000 C 01/15/16 30.0 0.35 0.70
CPN 160115C00032000 C 01/15/16 32.0 0.20 0.50
CPN 160115P00013000 P 01/15/16 13.0 0.25 0.50
CPN 160115P00015000 P 01/15/16 15.0 0.50 0.70
CPN 160115P00018000 P 01/15/16 18.0 1.05 1.35
CPN 160115P00020000 P 01/15/16 20.0 1.70 2.00
CPN 160115P00022000 P 01/15/16 22.0 2.55 2.95
CPN 160115P00025000 P 01/15/16 25.0 4.30 4.70
CPN 160115P00027000 P 01/15/16 27.0 5.80 6.30
CPN 160115P00030000 P 01/15/16 30.0 8.40 8.80
CPN 160115P00032000 P 01/15/16 32.0 10.20 10.60

OPRA data is delayed 15 minutes.