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 (2017-02-10)Premium Content

Ca Inc (CA)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 170317C00024000 C 03/17/17 24.0 7.90 8.40
CA 170317C00025000 C 03/17/17 25.0 5.00 8.50
CA 170317C00026000 C 03/17/17 26.0 4.30 7.00
CA 170317C00027000 C 03/17/17 27.0 3.40 5.70
CA 170317C00028000 C 03/17/17 28.0 2.30 5.40
CA 170317C00029000 C 03/17/17 29.0 2.70 3.40
CA 170317C00030000 C 03/17/17 30.0 0.35 4.00
CA 170317C00031000 C 03/17/17 31.0 1.25 1.45
CA 170317C00032000 C 03/17/17 32.0 0.55 0.70
CA 170317C00033000 C 03/17/17 33.0 0.15 0.30
CA 170317C00034000 C 03/17/17 34.0 0.00 0.10
CA 170317C00035000 C 03/17/17 35.0 0.00 0.05
CA 170317C00036000 C 03/17/17 36.0 0.00 0.05
CA 170317C00037000 C 03/17/17 37.0 0.00 0.05
CA 170317C00038000 C 03/17/17 38.0 0.00 0.05
CA 170317C00039000 C 03/17/17 39.0 0.00 0.05
CA 170317C00040000 C 03/17/17 40.0 0.00 0.05
CA 170317C00041000 C 03/17/17 41.0 0.00 0.05
CA 170317C00042000 C 03/17/17 42.0 0.00 0.05
CA 170317P00024000 P 03/17/17 24.0 0.00 0.05
CA 170317P00025000 P 03/17/17 25.0 0.00 0.05
CA 170317P00026000 P 03/17/17 26.0 0.00 0.05
CA 170317P00027000 P 03/17/17 27.0 0.00 0.05
CA 170317P00028000 P 03/17/17 28.0 0.00 0.05
CA 170317P00029000 P 03/17/17 29.0 0.00 0.10
CA 170317P00030000 P 03/17/17 30.0 0.05 0.10
CA 170317P00031000 P 03/17/17 31.0 0.10 0.25
CA 170317P00032000 P 03/17/17 32.0 0.35 0.45
CA 170317P00033000 P 03/17/17 33.0 0.90 1.10
CA 170317P00034000 P 03/17/17 34.0 1.70 2.05
CA 170317P00035000 P 03/17/17 35.0 2.60 3.30
CA 170317P00036000 P 03/17/17 36.0 2.05 5.20
CA 170317P00037000 P 03/17/17 37.0 2.95 6.10
CA 170317P00038000 P 03/17/17 38.0 3.80 7.10
CA 170317P00039000 P 03/17/17 39.0 4.90 8.20
CA 170317P00040000 P 03/17/17 40.0 5.90 9.20
CA 170317P00041000 P 03/17/17 41.0 6.90 10.20
CA 170317P00042000 P 03/17/17 42.0 9.50 10.40
CA 170421C00023000 C 04/21/17 23.0 8.70 9.50
CA 170421C00024000 C 04/21/17 24.0 6.40 9.40
CA 170421C00025000 C 04/21/17 25.0 6.70 7.40
CA 170421C00026000 C 04/21/17 26.0 6.00 6.40
CA 170421C00027000 C 04/21/17 27.0 5.00 5.80
CA 170421C00028000 C 04/21/17 28.0 3.90 4.50
CA 170421C00029000 C 04/21/17 29.0 3.10 3.80
CA 170421C00030000 C 04/21/17 30.0 2.30 2.55
CA 170421C00031000 C 04/21/17 31.0 1.55 1.75
CA 170421C00032000 C 04/21/17 32.0 0.90 1.05
CA 170421C00033000 C 04/21/17 33.0 0.40 0.55
CA 170421C00034000 C 04/21/17 34.0 0.15 0.30
CA 170421C00035000 C 04/21/17 35.0 0.00 0.15
CA 170421C00036000 C 04/21/17 36.0 0.00 0.10
CA 170421C00037000 C 04/21/17 37.0 0.00 0.05
CA 170421C00038000 C 04/21/17 38.0 0.00 0.05
CA 170421C00039000 C 04/21/17 39.0 0.00 0.05
CA 170421C00040000 C 04/21/17 40.0 0.00 0.05
CA 170421C00041000 C 04/21/17 41.0 0.00 0.05
CA 170421P00023000 P 04/21/17 23.0 0.00 0.05
CA 170421P00024000 P 04/21/17 24.0 0.00 0.05
CA 170421P00025000 P 04/21/17 25.0 0.00 0.05
CA 170421P00026000 P 04/21/17 26.0 0.00 0.10
CA 170421P00027000 P 04/21/17 27.0 0.00 0.10
CA 170421P00028000 P 04/21/17 28.0 0.00 0.15
CA 170421P00029000 P 04/21/17 29.0 0.05 0.20
CA 170421P00030000 P 04/21/17 30.0 0.20 0.30
CA 170421P00031000 P 04/21/17 31.0 0.35 0.50
CA 170421P00032000 P 04/21/17 32.0 0.70 0.80
CA 170421P00033000 P 04/21/17 33.0 1.20 1.35
CA 170421P00034000 P 04/21/17 34.0 1.85 2.10
CA 170421P00035000 P 04/21/17 35.0 2.75 3.30
CA 170421P00036000 P 04/21/17 36.0 2.10 5.20
CA 170421P00037000 P 04/21/17 37.0 3.00 6.20
CA 170421P00038000 P 04/21/17 38.0 4.00 7.20
CA 170421P00039000 P 04/21/17 39.0 4.90 8.20
CA 170421P00040000 P 04/21/17 40.0 6.00 9.20
CA 170421P00041000 P 04/21/17 41.0 8.40 9.20
CA 170519C00019000 C 05/19/17 19.0 12.50 13.60
CA 170519C00020000 C 05/19/17 20.0 9.90 13.60
CA 170519C00021000 C 05/19/17 21.0 8.90 13.00
CA 170519C00022000 C 05/19/17 22.0 8.10 11.80
CA 170519C00023000 C 05/19/17 23.0 7.20 11.00
CA 170519C00024000 C 05/19/17 24.0 6.10 10.10
CA 170519C00025000 C 05/19/17 25.0 5.10 8.60
CA 170519C00026000 C 05/19/17 26.0 4.50 8.10
CA 170519C00027000 C 05/19/17 27.0 3.50 7.00
CA 170519C00028000 C 05/19/17 28.0 2.40 6.30
CA 170519C00029000 C 05/19/17 29.0 3.40 3.70
CA 170519C00030000 C 05/19/17 30.0 2.50 2.85
CA 170519C00031000 C 05/19/17 31.0 1.85 2.00
CA 170519C00032000 C 05/19/17 32.0 1.20 1.45
CA 170519C00033000 C 05/19/17 33.0 0.75 0.85
CA 170519C00034000 C 05/19/17 34.0 0.40 0.55
CA 170519C00035000 C 05/19/17 35.0 0.20 0.30
CA 170519C00036000 C 05/19/17 36.0 0.05 0.25
CA 170519C00037000 C 05/19/17 37.0 0.00 0.15
CA 170519C00038000 C 05/19/17 38.0 0.00 0.10
CA 170519C00039000 C 05/19/17 39.0 0.00 0.05
CA 170519C00040000 C 05/19/17 40.0 0.00 0.05
CA 170519C00041000 C 05/19/17 41.0 0.00 0.05
CA 170519C00042000 C 05/19/17 42.0 0.00 0.05
CA 170519P00019000 P 05/19/17 19.0 0.00 0.05
CA 170519P00020000 P 05/19/17 20.0 0.00 0.05
CA 170519P00021000 P 05/19/17 21.0 0.00 0.05
CA 170519P00022000 P 05/19/17 22.0 0.00 0.05
CA 170519P00023000 P 05/19/17 23.0 0.00 0.10
CA 170519P00024000 P 05/19/17 24.0 0.00 0.10
CA 170519P00025000 P 05/19/17 25.0 0.00 0.10
CA 170519P00026000 P 05/19/17 26.0 0.00 0.15
CA 170519P00027000 P 05/19/17 27.0 0.05 0.25
CA 170519P00028000 P 05/19/17 28.0 0.10 0.30
CA 170519P00029000 P 05/19/17 29.0 0.25 0.35
CA 170519P00030000 P 05/19/17 30.0 0.40 0.60
CA 170519P00031000 P 05/19/17 31.0 0.65 0.90
CA 170519P00032000 P 05/19/17 32.0 1.00 1.25
CA 170519P00033000 P 05/19/17 33.0 1.50 1.80
CA 170519P00034000 P 05/19/17 34.0 2.10 2.45
CA 170519P00035000 P 05/19/17 35.0 2.90 3.20
CA 170519P00036000 P 05/19/17 36.0 3.70 4.30
CA 170519P00037000 P 05/19/17 37.0 2.90 6.20
CA 170519P00038000 P 05/19/17 38.0 5.60 6.40
CA 170519P00039000 P 05/19/17 39.0 6.40 7.30
CA 170519P00040000 P 05/19/17 40.0 7.60 8.30
CA 170519P00041000 P 05/19/17 41.0 6.90 10.20
CA 170519P00042000 P 05/19/17 42.0 9.50 10.40
CA 170818C00019000 C 08/18/17 19.0 12.40 13.70
CA 170818C00020000 C 08/18/17 20.0 9.80 13.60
CA 170818C00021000 C 08/18/17 21.0 9.00 12.60
CA 170818C00022000 C 08/18/17 22.0 8.00 11.70
CA 170818C00023000 C 08/18/17 23.0 6.90 10.70
CA 170818C00024000 C 08/18/17 24.0 6.50 9.70
CA 170818C00025000 C 08/18/17 25.0 5.30 8.70
CA 170818C00026000 C 08/18/17 26.0 4.50 7.70
CA 170818C00027000 C 08/18/17 27.0 3.70 7.30
CA 170818C00028000 C 08/18/17 28.0 4.50 4.90
CA 170818C00029000 C 08/18/17 29.0 3.60 4.10
CA 170818C00030000 C 08/18/17 30.0 3.00 3.20
CA 170818C00031000 C 08/18/17 31.0 2.30 2.55
CA 170818C00032000 C 08/18/17 32.0 1.70 1.95
CA 170818C00033000 C 08/18/17 33.0 1.20 1.50
CA 170818C00034000 C 08/18/17 34.0 0.85 1.00
CA 170818C00035000 C 08/18/17 35.0 0.55 0.75
CA 170818C00036000 C 08/18/17 36.0 0.35 0.55
CA 170818C00037000 C 08/18/17 37.0 0.15 0.40
CA 170818C00038000 C 08/18/17 38.0 0.05 0.30
CA 170818C00039000 C 08/18/17 39.0 0.05 0.15
CA 170818C00040000 C 08/18/17 40.0 0.00 0.15
CA 170818C00041000 C 08/18/17 41.0 0.00 0.10
CA 170818C00042000 C 08/18/17 42.0 0.00 0.10
CA 170818C00043000 C 08/18/17 43.0 0.00 0.05
CA 170818P00019000 P 08/18/17 19.0 0.00 0.10
CA 170818P00020000 P 08/18/17 20.0 0.00 0.15
CA 170818P00021000 P 08/18/17 21.0 0.00 0.15
CA 170818P00022000 P 08/18/17 22.0 0.00 0.20
CA 170818P00023000 P 08/18/17 23.0 0.05 0.25
CA 170818P00024000 P 08/18/17 24.0 0.05 0.30
CA 170818P00025000 P 08/18/17 25.0 0.15 0.35
CA 170818P00026000 P 08/18/17 26.0 0.20 0.45
CA 170818P00027000 P 08/18/17 27.0 0.35 0.55
CA 170818P00028000 P 08/18/17 28.0 0.50 0.70
CA 170818P00029000 P 08/18/17 29.0 0.65 0.95
CA 170818P00030000 P 08/18/17 30.0 0.95 1.20
CA 170818P00031000 P 08/18/17 31.0 1.25 1.55
CA 170818P00032000 P 08/18/17 32.0 1.70 2.00
CA 170818P00033000 P 08/18/17 33.0 2.20 2.50
CA 170818P00034000 P 08/18/17 34.0 2.80 3.10
CA 170818P00035000 P 08/18/17 35.0 3.40 3.80
CA 170818P00036000 P 08/18/17 36.0 4.20 4.60
CA 170818P00037000 P 08/18/17 37.0 4.60 5.60
CA 170818P00038000 P 08/18/17 38.0 4.40 7.40
CA 170818P00039000 P 08/18/17 39.0 5.20 8.40
CA 170818P00040000 P 08/18/17 40.0 6.40 9.40
CA 170818P00041000 P 08/18/17 41.0 7.20 10.40
CA 170818P00042000 P 08/18/17 42.0 8.20 11.40
CA 170818P00043000 P 08/18/17 43.0 10.60 11.70
CA 180119C00015000 C 01/19/18 15.0 16.20 17.90
CA 180119C00018000 C 01/19/18 18.0 11.80 16.50
CA 180119C00020000 C 01/19/18 20.0 9.90 14.50
CA 180119C00023000 C 01/19/18 23.0 8.50 10.10
CA 180119C00025000 C 01/19/18 25.0 6.70 8.20
CA 180119C00027000 C 01/19/18 27.0 5.60 6.10
CA 180119C00030000 C 01/19/18 30.0 3.40 4.00
CA 180119C00032000 C 01/19/18 32.0 2.25 2.75
CA 180119C00035000 C 01/19/18 35.0 1.10 1.50
CA 180119C00037000 C 01/19/18 37.0 0.60 0.95
CA 180119C00040000 C 01/19/18 40.0 0.20 0.45
CA 180119C00045000 C 01/19/18 45.0 0.00 0.15
CA 180119P00015000 P 01/19/18 15.0 0.00 0.15
CA 180119P00018000 P 01/19/18 18.0 0.10 0.25
CA 180119P00020000 P 01/19/18 20.0 0.15 0.35
CA 180119P00023000 P 01/19/18 23.0 0.35 0.60
CA 180119P00025000 P 01/19/18 25.0 0.55 0.85
CA 180119P00027000 P 01/19/18 27.0 0.85 1.25
CA 180119P00030000 P 01/19/18 30.0 1.75 2.10
CA 180119P00032000 P 01/19/18 32.0 2.70 3.00
CA 180119P00035000 P 01/19/18 35.0 4.30 4.80
CA 180119P00037000 P 01/19/18 37.0 5.60 6.20
CA 180119P00040000 P 01/19/18 40.0 7.70 11.20
CA 180119P00045000 P 01/19/18 45.0 12.20 14.50

OPRA data is delayed 15 minutes.