Calpine Corp $22.45

down -0.24


29/7/2014 04:00 PM  |  NYSE : CPN  
Industries : Utilities / Electric Utilities
Last Trade: 22.45
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.24 (-1.06 %)
Prev Close: 22.69
Open: 22.65
Bid: 22.42
Ask: 22.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CPN Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: CPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CPN1416H16 6.10 0.00 6.40 94.0 6.80 748.0 0.0 0
17.00 CPN1416H17 5.10 0.00 5.30 691.0 5.90 751.0 0.0 0
18.00 CPN1416H18 4.10 0.00 4.30 691.0 5.00 764.0 0.0 0
19.00 CPN1416H19 3.20 0.00 3.30 899.0 4.00 872.0 0.0 0
20.00 CPN1416H20 2.35 0.00 2.15 1099.0 2.90 895.0 0.0 0
21.00 CPN1416H21 1.70 0.00 1.50 68.0 1.65 209.0 0.0 0
22.00 CPN1416H22 0.70 -0.20 0.70 318.0 0.80 35.0 9.0 48
23.00 CPN1416H23 0.35 -0.10 0.25 62.0 0.30 20.0 9.0 1,692
24.00 CPN1416H24 0.11 -0.02 0.05 1116.0 0.15 1322.0 2.0 442
25.00 CPN1416H25 0.05 -0.05 0.05 6.0 0.10 1222.0 12.0 76
26.00 CPN1416H26 0.05 0.00 0.05 27.0 0.05 288.0 22.0 22
27.00 CPN1416H27 0.05 0.00 0.05 41.0 0.05 142.0 0.0 0
28.00 CPN1416H28 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
29.00 CPN1416H29 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
30.00 CPN1416H30 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
31.00 CPN1416H31 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
32.00 CPN1416H32 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0

Put Options: CPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CPN1416T16 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
17.00 CPN1416T17 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
18.00 CPN1416T18 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
19.00 CPN1416T19 0.10 0.00 0.00 0.0 0.05 70.0 0.0 0
20.00 CPN1416T20 0.10 0.00 0.05 30.0 0.10 1095.0 25.0 25
21.00 CPN1416T21 0.15 0.10 0.05 1115.0 0.15 651.0 10.0 35
22.00 CPN1416T22 0.25 0.00 0.30 10.0 0.35 444.0 39.0 269
23.00 CPN1416T23 0.71 0.06 0.75 1128.0 0.85 11.0 5.0 38
24.00 CPN1416T24 1.35 0.00 1.55 623.0 1.70 402.0 0.0 0
25.00 CPN1416T25 2.75 0.50 2.50 182.0 2.65 37.0 1.0 1
26.00 CPN1416T26 3.00 0.00 3.00 1043.0 3.70 669.0 0.0 0
27.00 CPN1416T27 4.00 0.00 4.00 720.0 4.70 623.0 0.0 0
28.00 CPN1416T28 5.00 0.00 5.00 1001.0 5.90 740.0 0.0 0
29.00 CPN1416T29 6.00 0.00 6.00 720.0 6.90 627.0 0.0 0
30.00 CPN1416T30 5.90 0.00 7.00 381.0 7.90 355.0 0.0 0
31.00 CPN1416T31 6.80 0.00 6.70 751.0 10.00 339.0 0.0 0
32.00 CPN1416T32 9.00 0.00 9.00 630.0 9.70 234.0 0.0 0
Trading Center