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 (2016-03-25)Premium Content

Calpine Corporation (CPN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 160617C00006000 C 06/17/16 6.0 6.80 10.20
CPN 160617C00007000 C 06/17/16 7.0 5.80 9.30
CPN 160617C00008000 C 06/17/16 8.0 4.90 8.30
CPN 160617C00009000 C 06/17/16 9.0 3.90 7.30
CPN 160617C00010000 C 06/17/16 10.0 2.80 6.30
CPN 160617C00011000 C 06/17/16 11.0 1.80 5.20
CPN 160617C00012000 C 06/17/16 12.0 0.95 4.20
CPN 160617C00013000 C 06/17/16 13.0 0.90 2.55
CPN 160617C00014000 C 06/17/16 14.0 0.85 1.00
CPN 160617C00015000 C 06/17/16 15.0 0.25 0.40
CPN 160617C00016000 C 06/17/16 16.0 0.05 0.15
CPN 160617C00017000 C 06/17/16 17.0 0.00 0.10
CPN 160617C00018000 C 06/17/16 18.0 0.00 0.05
CPN 160617C00019000 C 06/17/16 19.0 0.00 0.10
CPN 160617C00020000 C 06/17/16 20.0 0.00 0.10
CPN 160617C00021000 C 06/17/16 21.0 0.00 0.10
CPN 160617C00022000 C 06/17/16 22.0 0.00 0.05
CPN 160617C00023000 C 06/17/16 23.0 0.00 0.05
CPN 160617C00024000 C 06/17/16 24.0 0.00 0.05
CPN 160617C00025000 C 06/17/16 25.0 0.00 0.05
CPN 160617P00006000 P 06/17/16 6.0 0.00 0.05
CPN 160617P00007000 P 06/17/16 7.0 0.00 0.05
CPN 160617P00008000 P 06/17/16 8.0 0.00 0.05
CPN 160617P00009000 P 06/17/16 9.0 0.00 0.05
CPN 160617P00010000 P 06/17/16 10.0 0.00 0.05
CPN 160617P00011000 P 06/17/16 11.0 0.00 0.05
CPN 160617P00012000 P 06/17/16 12.0 0.00 0.10
CPN 160617P00013000 P 06/17/16 13.0 0.00 0.10
CPN 160617P00014000 P 06/17/16 14.0 0.15 0.25
CPN 160617P00015000 P 06/17/16 15.0 0.50 0.65
CPN 160617P00016000 P 06/17/16 16.0 0.60 1.75
CPN 160617P00017000 P 06/17/16 17.0 0.80 4.20
CPN 160617P00018000 P 06/17/16 18.0 1.80 5.20
CPN 160617P00019000 P 06/17/16 19.0 2.80 6.20
CPN 160617P00020000 P 06/17/16 20.0 3.80 7.20
CPN 160617P00021000 P 06/17/16 21.0 4.70 8.20
CPN 160617P00022000 P 06/17/16 22.0 5.80 9.20
CPN 160617P00023000 P 06/17/16 23.0 6.70 10.20
CPN 160617P00024000 P 06/17/16 24.0 7.70 11.20
CPN 160617P00025000 P 06/17/16 25.0 8.80 12.20
CPN 160715C00005000 C 07/15/16 5.0 7.80 11.20
CPN 160715C00006000 C 07/15/16 6.0 6.80 10.20
CPN 160715C00007000 C 07/15/16 7.0 5.80 9.20
CPN 160715C00008000 C 07/15/16 8.0 4.80 8.20
CPN 160715C00009000 C 07/15/16 9.0 3.80 7.20
CPN 160715C00010000 C 07/15/16 10.0 2.85 6.20
CPN 160715C00011000 C 07/15/16 11.0 3.20 5.30
CPN 160715C00012000 C 07/15/16 12.0 2.20 3.60
CPN 160715C00013000 C 07/15/16 13.0 1.45 2.70
CPN 160715C00014000 C 07/15/16 14.0 1.05 1.25
CPN 160715C00015000 C 07/15/16 15.0 0.50 0.65
CPN 160715C00016000 C 07/15/16 16.0 0.20 0.30
CPN 160715C00017000 C 07/15/16 17.0 0.00 0.15
CPN 160715C00018000 C 07/15/16 18.0 0.00 0.10
CPN 160715C00019000 C 07/15/16 19.0 0.00 0.10
CPN 160715C00020000 C 07/15/16 20.0 0.00 0.05
CPN 160715C00021000 C 07/15/16 21.0 0.00 0.05
CPN 160715C00022000 C 07/15/16 22.0 0.00 0.05
CPN 160715C00023000 C 07/15/16 23.0 0.00 0.05
CPN 160715P00005000 P 07/15/16 5.0 0.00 0.05
CPN 160715P00006000 P 07/15/16 6.0 0.00 0.05
CPN 160715P00007000 P 07/15/16 7.0 0.00 0.05
CPN 160715P00008000 P 07/15/16 8.0 0.00 0.05
CPN 160715P00009000 P 07/15/16 9.0 0.00 0.10
CPN 160715P00010000 P 07/15/16 10.0 0.00 0.10
CPN 160715P00011000 P 07/15/16 11.0 0.00 0.10
CPN 160715P00012000 P 07/15/16 12.0 0.05 0.15
CPN 160715P00013000 P 07/15/16 13.0 0.15 0.25
CPN 160715P00014000 P 07/15/16 14.0 0.35 0.50
CPN 160715P00015000 P 07/15/16 15.0 0.80 0.90
CPN 160715P00016000 P 07/15/16 16.0 1.40 1.65
CPN 160715P00017000 P 07/15/16 17.0 2.20 3.30
CPN 160715P00018000 P 07/15/16 18.0 3.10 4.90
CPN 160715P00019000 P 07/15/16 19.0 2.80 6.10
CPN 160715P00020000 P 07/15/16 20.0 3.70 7.20
CPN 160715P00021000 P 07/15/16 21.0 4.70 8.20
CPN 160715P00022000 P 07/15/16 22.0 5.70 9.20
CPN 160715P00023000 P 07/15/16 23.0 6.70 10.20
CPN 160916C00005000 C 09/16/16 5.0 7.80 11.30
CPN 160916C00006000 C 09/16/16 6.0 6.80 10.30
CPN 160916C00007000 C 09/16/16 7.0 5.80 9.30
CPN 160916C00008000 C 09/16/16 8.0 4.80 8.30
CPN 160916C00009000 C 09/16/16 9.0 3.90 7.30
CPN 160916C00010000 C 09/16/16 10.0 2.90 6.40
CPN 160916C00011000 C 09/16/16 11.0 3.00 4.70
CPN 160916C00012000 C 09/16/16 12.0 2.15 3.90
CPN 160916C00013000 C 09/16/16 13.0 2.10 2.35
CPN 160916C00014000 C 09/16/16 14.0 1.45 1.65
CPN 160916C00015000 C 09/16/16 15.0 0.95 1.10
CPN 160916C00016000 C 09/16/16 16.0 0.55 0.70
CPN 160916C00017000 C 09/16/16 17.0 0.30 0.45
CPN 160916C00018000 C 09/16/16 18.0 0.15 0.25
CPN 160916C00019000 C 09/16/16 19.0 0.05 0.15
CPN 160916C00020000 C 09/16/16 20.0 0.00 0.15
CPN 160916C00021000 C 09/16/16 21.0 0.00 0.10
CPN 160916C00022000 C 09/16/16 22.0 0.00 0.10
CPN 160916C00023000 C 09/16/16 23.0 0.00 0.10
CPN 160916C00024000 C 09/16/16 24.0 0.00 0.10
CPN 160916C00025000 C 09/16/16 25.0 0.00 0.10
CPN 160916C00026000 C 09/16/16 26.0 0.00 0.10
CPN 160916C00027000 C 09/16/16 27.0 0.00 0.10
CPN 160916P00005000 P 09/16/16 5.0 0.00 0.05
CPN 160916P00006000 P 09/16/16 6.0 0.00 0.05
CPN 160916P00007000 P 09/16/16 7.0 0.00 0.10
CPN 160916P00008000 P 09/16/16 8.0 0.00 0.10
CPN 160916P00009000 P 09/16/16 9.0 0.00 0.15
CPN 160916P00010000 P 09/16/16 10.0 0.05 0.20
CPN 160916P00011000 P 09/16/16 11.0 0.10 0.25
CPN 160916P00012000 P 09/16/16 12.0 0.25 0.40
CPN 160916P00013000 P 09/16/16 13.0 0.45 0.60
CPN 160916P00014000 P 09/16/16 14.0 0.75 0.90
CPN 160916P00015000 P 09/16/16 15.0 1.20 1.40
CPN 160916P00016000 P 09/16/16 16.0 1.80 2.00
CPN 160916P00017000 P 09/16/16 17.0 2.55 2.75
CPN 160916P00018000 P 09/16/16 18.0 2.70 4.40
CPN 160916P00019000 P 09/16/16 19.0 4.20 5.30
CPN 160916P00020000 P 09/16/16 20.0 3.80 6.10
CPN 160916P00021000 P 09/16/16 21.0 6.00 8.20
CPN 160916P00022000 P 09/16/16 22.0 5.70 9.20
CPN 160916P00023000 P 09/16/16 23.0 6.70 10.10
CPN 160916P00024000 P 09/16/16 24.0 7.70 11.20
CPN 160916P00025000 P 09/16/16 25.0 8.80 12.20
CPN 160916P00026000 P 09/16/16 26.0 9.70 13.20
CPN 160916P00027000 P 09/16/16 27.0 10.70 14.20
CPN 161216C00006000 C 12/16/16 6.0 6.40 10.80
CPN 161216C00007000 C 12/16/16 7.0 5.50 9.90
CPN 161216C00008000 C 12/16/16 8.0 6.20 9.10
CPN 161216C00009000 C 12/16/16 9.0 4.30 8.20
CPN 161216C00010000 C 12/16/16 10.0 4.60 5.80
CPN 161216C00011000 C 12/16/16 11.0 3.80 4.90
CPN 161216C00012000 C 12/16/16 12.0 3.00 4.10
CPN 161216C00013000 C 12/16/16 13.0 2.45 2.75
CPN 161216C00014000 C 12/16/16 14.0 1.85 2.10
CPN 161216C00015000 C 12/16/16 15.0 1.30 1.55
CPN 161216C00016000 C 12/16/16 16.0 0.90 1.15
CPN 161216C00017000 C 12/16/16 17.0 0.60 0.85
CPN 161216C00018000 C 12/16/16 18.0 0.35 0.60
CPN 161216C00019000 C 12/16/16 19.0 0.20 0.45
CPN 161216C00020000 C 12/16/16 20.0 0.10 0.30
CPN 161216C00021000 C 12/16/16 21.0 0.05 0.25
CPN 161216C00022000 C 12/16/16 22.0 0.00 0.20
CPN 161216C00023000 C 12/16/16 23.0 0.00 0.20
CPN 161216C00024000 C 12/16/16 24.0 0.00 0.15
CPN 161216C00025000 C 12/16/16 25.0 0.00 0.10
CPN 161216C00026000 C 12/16/16 26.0 0.00 0.10
CPN 161216C00027000 C 12/16/16 27.0 0.00 0.10
CPN 161216P00006000 P 12/16/16 6.0 0.00 0.10
CPN 161216P00007000 P 12/16/16 7.0 0.00 0.15
CPN 161216P00008000 P 12/16/16 8.0 0.00 0.20
CPN 161216P00009000 P 12/16/16 9.0 0.05 0.25
CPN 161216P00010000 P 12/16/16 10.0 0.15 0.35
CPN 161216P00011000 P 12/16/16 11.0 0.30 0.45
CPN 161216P00012000 P 12/16/16 12.0 0.50 0.65
CPN 161216P00013000 P 12/16/16 13.0 0.75 0.95
CPN 161216P00014000 P 12/16/16 14.0 1.15 1.30
CPN 161216P00015000 P 12/16/16 15.0 1.60 1.80
CPN 161216P00016000 P 12/16/16 16.0 2.20 2.40
CPN 161216P00017000 P 12/16/16 17.0 2.85 3.10
CPN 161216P00018000 P 12/16/16 18.0 3.60 3.90
CPN 161216P00019000 P 12/16/16 19.0 3.80 5.50
CPN 161216P00020000 P 12/16/16 20.0 4.70 6.40
CPN 161216P00021000 P 12/16/16 21.0 6.10 7.30
CPN 161216P00022000 P 12/16/16 22.0 7.00 9.80
CPN 161216P00023000 P 12/16/16 23.0 6.40 9.00
CPN 161216P00024000 P 12/16/16 24.0 7.10 11.60
CPN 161216P00025000 P 12/16/16 25.0 8.10 12.60
CPN 161216P00026000 P 12/16/16 26.0 9.10 13.60
CPN 161216P00027000 P 12/16/16 27.0 10.10 14.60
CPN 170120C00005000 C 01/20/17 5.0 7.50 11.80
CPN 170120C00006000 C 01/20/17 6.0 6.60 11.00
CPN 170120C00007000 C 01/20/17 7.0 5.50 10.00
CPN 170120C00008000 C 01/20/17 8.0 4.50 8.90
CPN 170120C00009000 C 01/20/17 9.0 5.10 6.80
CPN 170120C00010000 C 01/20/17 10.0 4.10 5.90
CPN 170120C00011000 C 01/20/17 11.0 3.30 5.00
CPN 170120C00012000 C 01/20/17 12.0 2.85 3.80
CPN 170120C00013000 C 01/20/17 13.0 2.55 3.00
CPN 170120C00014000 C 01/20/17 14.0 1.90 2.25
CPN 170120C00015000 C 01/20/17 15.0 1.35 1.65
CPN 170120C00016000 C 01/20/17 16.0 0.90 1.25
CPN 170120C00017000 C 01/20/17 17.0 0.65 0.95
CPN 170120C00018000 C 01/20/17 18.0 0.40 0.70
CPN 170120C00019000 C 01/20/17 19.0 0.25 0.70
CPN 170120C00020000 C 01/20/17 20.0 0.00 0.60
CPN 170120C00021000 C 01/20/17 21.0 0.00 0.30
CPN 170120C00022000 C 01/20/17 22.0 0.00 0.25
CPN 170120C00023000 C 01/20/17 23.0 0.00 0.20
CPN 170120C00024000 C 01/20/17 24.0 0.00 0.30
CPN 170120C00025000 C 01/20/17 25.0 0.00 0.15
CPN 170120C00026000 C 01/20/17 26.0 0.00 0.15
CPN 170120C00027000 C 01/20/17 27.0 0.00 0.10
CPN 170120C00028000 C 01/20/17 28.0 0.00 0.10
CPN 170120C00029000 C 01/20/17 29.0 0.00 0.10
CPN 170120C00030000 C 01/20/17 30.0 0.00 0.10
CPN 170120C00032000 C 01/20/17 32.0 0.00 0.15
CPN 170120C00035000 C 01/20/17 35.0 0.00 0.15
CPN 170120P00005000 P 01/20/17 5.0 0.00 0.15
CPN 170120P00006000 P 01/20/17 6.0 0.00 0.15
CPN 170120P00007000 P 01/20/17 7.0 0.00 0.20
CPN 170120P00008000 P 01/20/17 8.0 0.00 0.40
CPN 170120P00009000 P 01/20/17 9.0 0.00 0.30
CPN 170120P00010000 P 01/20/17 10.0 0.20 0.40
CPN 170120P00011000 P 01/20/17 11.0 0.15 0.70
CPN 170120P00012000 P 01/20/17 12.0 0.50 0.80
CPN 170120P00013000 P 01/20/17 13.0 0.85 1.05
CPN 170120P00014000 P 01/20/17 14.0 1.15 1.45
CPN 170120P00015000 P 01/20/17 15.0 1.70 1.90
CPN 170120P00016000 P 01/20/17 16.0 2.20 2.50
CPN 170120P00017000 P 01/20/17 17.0 2.95 3.30
CPN 170120P00018000 P 01/20/17 18.0 3.50 4.20
CPN 170120P00019000 P 01/20/17 19.0 3.80 5.50
CPN 170120P00020000 P 01/20/17 20.0 4.70 6.40
CPN 170120P00021000 P 01/20/17 21.0 5.60 7.30
CPN 170120P00022000 P 01/20/17 22.0 7.00 8.30
CPN 170120P00023000 P 01/20/17 23.0 6.20 10.60
CPN 170120P00024000 P 01/20/17 24.0 7.10 11.70
CPN 170120P00025000 P 01/20/17 25.0 8.10 12.60
CPN 170120P00026000 P 01/20/17 26.0 9.10 13.60
CPN 170120P00027000 P 01/20/17 27.0 10.10 14.60
CPN 170120P00028000 P 01/20/17 28.0 11.10 15.50
CPN 170120P00029000 P 01/20/17 29.0 12.10 16.50
CPN 170120P00030000 P 01/20/17 30.0 13.10 17.50
CPN 170120P00032000 P 01/20/17 32.0 15.10 19.50
CPN 170120P00035000 P 01/20/17 35.0 18.10 22.50
CPN 180119C00003000 C 01/19/18 3.0 9.50 14.00
CPN 180119C00005000 C 01/19/18 5.0 7.60 12.30
CPN 180119C00008000 C 01/19/18 8.0 5.40 9.00
CPN 180119C00010000 C 01/19/18 10.0 3.80 7.40
CPN 180119C00012000 C 01/19/18 12.0 3.70 4.80
CPN 180119C00015000 C 01/19/18 15.0 2.25 3.10
CPN 180119C00017000 C 01/19/18 17.0 1.40 2.30
CPN 180119C00020000 C 01/19/18 20.0 0.70 1.45
CPN 180119C00022000 C 01/19/18 22.0 0.60 1.10
CPN 180119C00025000 C 01/19/18 25.0 0.30 0.75
CPN 180119C00030000 C 01/19/18 30.0 0.00 0.35
CPN 180119P00003000 P 01/19/18 3.0 0.00 0.20
CPN 180119P00005000 P 01/19/18 5.0 0.05 0.30
CPN 180119P00008000 P 01/19/18 8.0 0.15 0.60
CPN 180119P00010000 P 01/19/18 10.0 0.50 1.10
CPN 180119P00012000 P 01/19/18 12.0 1.05 1.60
CPN 180119P00015000 P 01/19/18 15.0 2.30 3.10
CPN 180119P00017000 P 01/19/18 17.0 3.50 4.30
CPN 180119P00020000 P 01/19/18 20.0 5.60 6.60
CPN 180119P00022000 P 01/19/18 22.0 6.00 9.60
CPN 180119P00025000 P 01/19/18 25.0 8.80 12.30
CPN 180119P00030000 P 01/19/18 30.0 13.00 17.70

OPRA data is delayed 15 minutes.