Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ca Inc (CA)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 180615C00027000 C Jun 15, 2018 27.0 7.00 8.80
CA 180615C00028000 C Jun 15, 2018 28.0 6.20 7.90
CA 180615C00029000 C Jun 15, 2018 29.0 5.80 6.80
CA 180615C00030000 C Jun 15, 2018 30.0 4.00 6.00
CA 180615C00031000 C Jun 15, 2018 31.0 3.90 4.70
CA 180615C00032000 C Jun 15, 2018 32.0 2.80 3.60
CA 180615C00033000 C Jun 15, 2018 33.0 1.95 3.20
CA 180615C00034000 C Jun 15, 2018 34.0 1.20 2.00
CA 180615C00035000 C Jun 15, 2018 35.0 0.70 0.85
CA 180615C00036000 C Jun 15, 2018 36.0 0.25 0.40
CA 180615C00037000 C Jun 15, 2018 37.0 0.05 0.20
CA 180615C00038000 C Jun 15, 2018 38.0 0.00 0.10
CA 180615C00039000 C Jun 15, 2018 39.0 0.00 0.10
CA 180615C00040000 C Jun 15, 2018 40.0 0.00 0.10
CA 180615C00041000 C Jun 15, 2018 41.0 0.00 0.05
CA 180615C00042000 C Jun 15, 2018 42.0 0.00 0.05
CA 180615C00043000 C Jun 15, 2018 43.0 0.00 0.05
CA 180615P00027000 P Jun 15, 2018 27.0 0.00 0.05
CA 180615P00028000 P Jun 15, 2018 28.0 0.00 0.05
CA 180615P00029000 P Jun 15, 2018 29.0 0.00 0.05
CA 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
CA 180615P00031000 P Jun 15, 2018 31.0 0.00 0.10
CA 180615P00032000 P Jun 15, 2018 32.0 0.00 0.05
CA 180615P00033000 P Jun 15, 2018 33.0 0.00 0.20
CA 180615P00034000 P Jun 15, 2018 34.0 0.15 0.25
CA 180615P00035000 P Jun 15, 2018 35.0 0.50 0.55
CA 180615P00036000 P Jun 15, 2018 36.0 0.80 1.15
CA 180615P00037000 P Jun 15, 2018 37.0 1.60 2.00
CA 180615P00038000 P Jun 15, 2018 38.0 2.55 3.30
CA 180615P00039000 P Jun 15, 2018 39.0 3.30 5.70
CA 180615P00040000 P Jun 15, 2018 40.0 4.40 5.30
CA 180615P00041000 P Jun 15, 2018 41.0 5.50 6.30
CA 180615P00042000 P Jun 15, 2018 42.0 6.50 7.00
CA 180615P00043000 P Jun 15, 2018 43.0 7.50 8.30
CA 180817C00020000 C Aug 17, 2018 20.0 13.50 16.10
CA 180817C00021000 C Aug 17, 2018 21.0 12.40 15.50
CA 180817C00022000 C Aug 17, 2018 22.0 11.90 14.20
CA 180817C00023000 C Aug 17, 2018 23.0 10.70 13.70
CA 180817C00024000 C Aug 17, 2018 24.0 9.70 12.70
CA 180817C00025000 C Aug 17, 2018 25.0 8.80 11.60
CA 180817C00026000 C Aug 17, 2018 26.0 7.30 11.50
CA 180817C00027000 C Aug 17, 2018 27.0 6.10 9.30
CA 180817C00028000 C Aug 17, 2018 28.0 6.00 8.20
CA 180817C00029000 C Aug 17, 2018 29.0 5.10 7.80
CA 180817C00030000 C Aug 17, 2018 30.0 4.40 6.30
CA 180817C00031000 C Aug 17, 2018 31.0 3.90 5.40
CA 180817C00032000 C Aug 17, 2018 32.0 3.40 3.90
CA 180817C00033000 C Aug 17, 2018 33.0 2.50 3.30
CA 180817C00034000 C Aug 17, 2018 34.0 2.05 2.20
CA 180817C00035000 C Aug 17, 2018 35.0 1.40 1.55
CA 180817C00036000 C Aug 17, 2018 36.0 0.90 1.00
CA 180817C00037000 C Aug 17, 2018 37.0 0.50 0.60
CA 180817C00038000 C Aug 17, 2018 38.0 0.25 0.35
CA 180817C00039000 C Aug 17, 2018 39.0 0.10 0.20
CA 180817C00040000 C Aug 17, 2018 40.0 0.00 0.20
CA 180817C00041000 C Aug 17, 2018 41.0 0.00 0.10
CA 180817C00042000 C Aug 17, 2018 42.0 0.00 0.15
CA 180817C00043000 C Aug 17, 2018 43.0 0.00 0.15
CA 180817P00020000 P Aug 17, 2018 20.0 0.00 0.05
CA 180817P00021000 P Aug 17, 2018 21.0 0.00 0.05
CA 180817P00022000 P Aug 17, 2018 22.0 0.00 0.05
CA 180817P00023000 P Aug 17, 2018 23.0 0.00 0.05
CA 180817P00024000 P Aug 17, 2018 24.0 0.00 0.10
CA 180817P00025000 P Aug 17, 2018 25.0 0.00 0.05
CA 180817P00026000 P Aug 17, 2018 26.0 0.00 0.10
CA 180817P00027000 P Aug 17, 2018 27.0 0.00 0.10
CA 180817P00028000 P Aug 17, 2018 28.0 0.00 0.15
CA 180817P00029000 P Aug 17, 2018 29.0 0.00 0.15
CA 180817P00030000 P Aug 17, 2018 30.0 0.05 0.20
CA 180817P00031000 P Aug 17, 2018 31.0 0.15 0.25
CA 180817P00032000 P Aug 17, 2018 32.0 0.25 0.45
CA 180817P00033000 P Aug 17, 2018 33.0 0.45 0.55
CA 180817P00034000 P Aug 17, 2018 34.0 0.65 0.80
CA 180817P00035000 P Aug 17, 2018 35.0 1.05 1.15
CA 180817P00036000 P Aug 17, 2018 36.0 1.55 1.65
CA 180817P00037000 P Aug 17, 2018 37.0 2.10 2.40
CA 180817P00038000 P Aug 17, 2018 38.0 2.45 3.20
CA 180817P00039000 P Aug 17, 2018 39.0 3.40 4.40
CA 180817P00040000 P Aug 17, 2018 40.0 3.80 6.20
CA 180817P00041000 P Aug 17, 2018 41.0 5.00 7.30
CA 180817P00042000 P Aug 17, 2018 42.0 5.70 7.40
CA 180817P00043000 P Aug 17, 2018 43.0 7.20 8.30
CA 181116C00021000 C Nov 16, 2018 21.0 12.50 15.40
CA 181116C00022000 C Nov 16, 2018 22.0 11.70 14.70
CA 181116C00023000 C Nov 16, 2018 23.0 10.80 13.70
CA 181116C00024000 C Nov 16, 2018 24.0 9.70 12.60
CA 181116C00025000 C Nov 16, 2018 25.0 8.60 11.40
CA 181116C00026000 C Nov 16, 2018 26.0 8.00 10.50
CA 181116C00027000 C Nov 16, 2018 27.0 6.60 9.60
CA 181116C00028000 C Nov 16, 2018 28.0 5.30 8.50
CA 181116C00029000 C Nov 16, 2018 29.0 4.70 7.80
CA 181116C00030000 C Nov 16, 2018 30.0 5.00 6.40
CA 181116C00031000 C Nov 16, 2018 31.0 4.60 5.10
CA 181116C00032000 C Nov 16, 2018 32.0 3.30 4.90
CA 181116C00033000 C Nov 16, 2018 33.0 3.10 3.50
CA 181116C00034000 C Nov 16, 2018 34.0 2.45 2.95
CA 181116C00035000 C Nov 16, 2018 35.0 1.85 2.45
CA 181116C00036000 C Nov 16, 2018 36.0 1.30 2.00
CA 181116C00037000 C Nov 16, 2018 37.0 1.00 1.15
CA 181116C00038000 C Nov 16, 2018 38.0 0.60 1.25
CA 181116C00039000 C Nov 16, 2018 39.0 0.35 0.95
CA 181116C00040000 C Nov 16, 2018 40.0 0.20 0.40
CA 181116C00041000 C Nov 16, 2018 41.0 0.05 0.40
CA 181116C00042000 C Nov 16, 2018 42.0 0.00 0.55
CA 181116C00043000 C Nov 16, 2018 43.0 0.00 0.40
CA 181116C00044000 C Nov 16, 2018 44.0 0.00 0.30
CA 181116C00045000 C Nov 16, 2018 45.0 0.00 0.25
CA 181116P00021000 P Nov 16, 2018 21.0 0.00 0.10
CA 181116P00022000 P Nov 16, 2018 22.0 0.00 0.10
CA 181116P00023000 P Nov 16, 2018 23.0 0.00 0.10
CA 181116P00024000 P Nov 16, 2018 24.0 0.00 0.15
CA 181116P00025000 P Nov 16, 2018 25.0 0.00 0.15
CA 181116P00026000 P Nov 16, 2018 26.0 0.05 0.20
CA 181116P00027000 P Nov 16, 2018 27.0 0.05 0.25
CA 181116P00028000 P Nov 16, 2018 28.0 0.15 0.30
CA 181116P00029000 P Nov 16, 2018 29.0 0.20 0.40
CA 181116P00030000 P Nov 16, 2018 30.0 0.30 0.45
CA 181116P00031000 P Nov 16, 2018 31.0 0.45 0.60
CA 181116P00032000 P Nov 16, 2018 32.0 0.60 0.90
CA 181116P00033000 P Nov 16, 2018 33.0 0.80 1.15
CA 181116P00034000 P Nov 16, 2018 34.0 1.10 1.50
CA 181116P00035000 P Nov 16, 2018 35.0 1.50 1.90
CA 181116P00036000 P Nov 16, 2018 36.0 2.00 2.30
CA 181116P00037000 P Nov 16, 2018 37.0 2.65 2.90
CA 181116P00038000 P Nov 16, 2018 38.0 2.85 3.70
CA 181116P00039000 P Nov 16, 2018 39.0 3.50 4.40
CA 181116P00040000 P Nov 16, 2018 40.0 4.40 5.20
CA 181116P00041000 P Nov 16, 2018 41.0 5.30 6.70
CA 181116P00042000 P Nov 16, 2018 42.0 5.10 8.10
CA 181116P00043000 P Nov 16, 2018 43.0 6.30 9.30
CA 181116P00044000 P Nov 16, 2018 44.0 6.80 10.20
CA 181116P00045000 P Nov 16, 2018 45.0 8.30 10.50
OPRA data is delayed 15 minutes.