$23.03 +0.18 (0.79%) Calpine Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 23.03
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.18 (0.79%)
Prev Close: 22.85
Open: 22.90
Bid: 22.98
Ask: 23.05
Options:

Call Options: CPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CPN1420L13 9.60 0.00 9.60 692.0 10.20 23.0 0.0 0
14.00 CPN1420L14 7.40 0.00 7.20 30.0 10.60 30.0 0.0 0
15.00 CPN1420L15 6.40 0.00 6.20 570.0 9.60 210.0 0.0 0
16.00 CPN1420L16 5.60 0.00 6.60 77.0 7.20 41.0 0.0 0
17.00 CPN1420L17 4.60 0.00 5.60 181.0 6.20 31.0 0.0 0
18.00 CPN1420L18 3.60 0.00 4.70 200.0 5.20 31.0 0.0 0
19.00 CPN1420L19 1.70 -2.10 3.70 735.0 4.20 56.0 24.0 52
20.00 CPN1420L20 3.46 0.66 2.75 662.0 3.20 31.0 4.0 102
21.00 CPN1420L21 1.10 -0.80 2.00 275.0 2.20 178.0 6.0 15
22.00 CPN1420L22 1.90 0.80 1.15 231.0 1.30 222.0 10.0 498
23.00 CPN1420L23 0.67 0.22 0.45 701.0 0.60 340.0 283.0 1,069
24.00 CPN1420L24 0.25 0.00 0.10 798.0 0.20 50.0 12.0 680
25.00 CPN1420L25 0.05 0.00 0.05 120.0 0.10 170.0 2.0 488
26.00 CPN1420L26 0.05 0.00 0.05 44.0 0.05 118.0 2.0 7
27.00 CPN1420L27 0.46 0.41 0.05 10.0 0.05 50.0 10.0 10
28.00 CPN1420L28 0.05 0.00 0.05 25.0 0.05 42.0 0.0 0
29.00 CPN1420L29 0.05 0.00 0.05 25.0 0.05 42.0 0.0 0
30.00 CPN1420L30 0.05 0.00 0.05 25.0 0.05 42.0 0.0 0

Put Options: CPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CPN1420X13 0.05 0.00 0.05 10.0 0.05 42.0 1.0 1
14.00 CPN1420X14 0.05 0.00 0.05 1.0 0.05 41.0 13.0 13
15.00 CPN1420X15 0.05 0.00 0.05 1.0 0.05 500.0 7500.0 17,630
16.00 CPN1420X16 0.05 0.00 0.05 34.0 0.05 42.0 42.0 43
17.00 CPN1420X17 0.05 0.00 0.05 22.0 0.05 35.0 0.0 0
18.00 CPN1420X18 0.05 0.00 0.05 1.0 0.05 80.0 650.0 751
19.00 CPN1420X19 0.05 0.00 0.05 1.0 0.05 33.0 95.0 831
20.00 CPN1420X20 0.05 0.00 0.05 35.0 0.10 114.0 10.0 3,077
21.00 CPN1420X21 0.05 0.00 0.05 169.0 0.15 113.0 24.0 246
22.00 CPN1420X22 0.24 0.00 0.15 903.0 0.25 72.0 3.0 818
23.00 CPN1420X23 0.48 -0.02 0.45 753.0 0.60 294.0 300.0 730
24.00 CPN1420X24 1.25 0.00 1.10 229.0 1.25 210.0 20.0 55
25.00 CPN1420X25 2.05 0.05 1.95 82.0 2.15 87.0 21.0 40
26.00 CPN1420X26 4.20 1.80 2.90 38.0 3.40 92.0 100.0 20
27.00 CPN1420X27 4.60 1.00 3.90 52.0 4.40 148.0 10.0 10
28.00 CPN1420X28 5.10 0.50 4.90 49.0 5.40 150.0 32.0 32
29.00 CPN1420X29 4.00 0.00 5.90 59.0 6.40 33.0 0.0 0
30.00 CPN1420X30 6.30 0.00 6.90 36.0 7.40 196.0 0.0 0