Calpine Corp $23.77

up +0.24


29/8/2014 04:01 PM  |  NYSE : CPN  
Industries : Utilities / Electric Utilities
Last Trade: 23.77
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.24 (1.02 %)
Prev Close: 23.53
Open: 23.62
Bid: 19.83
Ask: 27.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CPN Trend Analysis - it has outperformed the S&P 500 by 13083%
Options:

Call Options: CPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CPN1420I11 11.80 0.10 11.80 1725.0 13.40 869.0 3.0 0
12.00 CPN1420I12 8.10 -1.30 9.80 261.0 13.30 261.0 1.0 1
13.00 CPN1420I13 8.60 0.00 8.90 230.0 12.30 230.0 0.0 0
14.00 CPN1420I14 7.60 0.00 7.90 1051.0 11.30 429.0 0.0 0
15.00 CPN1420I15 7.80 0.00 6.90 1139.0 10.30 429.0 0.0 0
16.00 CPN1420I16 7.00 0.00 6.00 1168.0 9.20 419.0 0.0 0
17.00 CPN1420I17 3.00 -3.00 6.20 1928.0 7.00 575.0 186.0 186
18.00 CPN1420I18 1.95 -3.05 5.30 1330.0 5.90 168.0 2.0 3
19.00 CPN1420I19 1.75 -2.25 4.30 1803.0 4.90 158.0 20.0 20
20.00 CPN1420I20 3.10 0.10 3.30 1952.0 3.90 546.0 4.0 19
21.00 CPN1420I21 1.51 -0.59 2.40 2472.0 2.85 81.0 12.0 25
22.00 CPN1420I22 1.50 0.00 1.75 238.0 1.90 795.0 5.0 1,516
23.00 CPN1420I23 0.95 0.20 0.90 77.0 1.00 87.0 1707.0 3,345
24.00 CPN1420I24 0.25 -0.02 0.30 49.0 0.35 57.0 36.0 1,053
25.00 CPN1420I25 0.04 -0.01 0.05 58.0 0.10 916.0 1.0 1,614
26.00 CPN1420I26 0.25 0.20 0.05 36.0 0.05 640.0 7.0 639
27.00 CPN1420I27 0.20 0.15 0.05 27.0 0.05 22.0 71.0 88
28.00 CPN1420I28 0.05 0.00 0.05 17.0 0.05 25.0 0.0 0
29.00 CPN1420I29 0.05 0.00 0.05 11.0 0.05 22.0 0.0 0
30.00 CPN1420I30 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0

Put Options: CPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CPN1420U11 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
12.00 CPN1420U12 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
13.00 CPN1420U13 0.05 0.00 0.05 39.0 0.05 61.0 0.0 0
14.00 CPN1420U14 0.05 0.00 0.05 10.0 0.05 50.0 0.0 0
15.00 CPN1420U15 0.05 0.00 0.05 1237.0 0.05 50.0 0.0 0
16.00 CPN1420U16 0.05 0.00 0.05 24.0 0.05 50.0 0.0 0
17.00 CPN1420U17 0.70 0.65 0.05 49.0 0.05 52.0 1.0 2
18.00 CPN1420U18 0.35 0.30 0.05 18.0 0.05 82.0 1.0 142
19.00 CPN1420U19 0.10 0.05 0.05 10.0 0.05 52.0 255.0 492
20.00 CPN1420U20 0.21 0.11 0.05 10.0 0.05 127.0 20.0 4,016
21.00 CPN1420U21 0.20 0.10 0.05 11.0 0.10 961.0 30.0 1,524
22.00 CPN1420U22 0.05 -0.08 0.05 7.0 0.10 1107.0 7.0 186
23.00 CPN1420U23 0.25 0.00 0.10 707.0 0.20 732.0 28.0 527
24.00 CPN1420U24 0.70 0.00 0.50 304.0 0.60 158.0 3.0 25
25.00 CPN1420U25 1.45 0.00 1.25 150.0 1.40 715.0 0.0 0
26.00 CPN1420U26 2.10 0.00 2.00 650.0 2.60 722.0 0.0 0
27.00 CPN1420U27 3.10 0.00 2.95 703.0 3.50 634.0 0.0 0
28.00 CPN1420U28 4.20 0.00 4.10 318.0 4.60 657.0 0.0 0
29.00 CPN1420U29 5.10 0.00 5.10 74.0 5.80 106.0 0.0 0
30.00 CPN1420U30 6.30 0.00 6.10 188.0 6.80 419.0 0.0 0
Trading Center