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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 170519C00019000 C 05/19/17 19.0 13.20 14.50
CA 170519C00020000 C 05/19/17 20.0 10.90 14.50
CA 170519C00021000 C 05/19/17 21.0 10.00 13.40
CA 170519C00022000 C 05/19/17 22.0 8.70 12.80
CA 170519C00023000 C 05/19/17 23.0 7.90 10.80
CA 170519C00024000 C 05/19/17 24.0 7.00 9.70
CA 170519C00025000 C 05/19/17 25.0 7.60 9.60
CA 170519C00026000 C 05/19/17 26.0 4.70 7.90
CA 170519C00027000 C 05/19/17 27.0 3.90 7.60
CA 170519C00028000 C 05/19/17 28.0 2.70 6.50
CA 170519C00029000 C 05/19/17 29.0 3.60 4.00
CA 170519C00030000 C 05/19/17 30.0 2.55 3.00
CA 170519C00031000 C 05/19/17 31.0 1.65 2.10
CA 170519C00032000 C 05/19/17 32.0 1.10 1.25
CA 170519C00033000 C 05/19/17 33.0 0.50 0.60
CA 170519C00034000 C 05/19/17 34.0 0.15 0.25
CA 170519C00035000 C 05/19/17 35.0 0.00 0.10
CA 170519C00036000 C 05/19/17 36.0 0.00 0.05
CA 170519C00037000 C 05/19/17 37.0 0.00 0.05
CA 170519C00038000 C 05/19/17 38.0 0.00 0.05
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 0.05
CA 170519P00024000 P 05/19/17 24.0 0.00 0.05
CA 170519P00025000 P 05/19/17 25.0 0.00 0.05
CA 170519P00026000 P 05/19/17 26.0 0.00 0.05
CA 170519P00027000 P 05/19/17 27.0 0.00 0.05
CA 170519P00028000 P 05/19/17 28.0 0.00 0.05
CA 170519P00029000 P 05/19/17 29.0 0.00 0.10
CA 170519P00030000 P 05/19/17 30.0 0.00 0.15
CA 170519P00031000 P 05/19/17 31.0 0.10 0.20
CA 170519P00032000 P 05/19/17 32.0 0.30 0.45
CA 170519P00033000 P 05/19/17 33.0 0.70 0.90
CA 170519P00034000 P 05/19/17 34.0 1.30 1.60
CA 170519P00035000 P 05/19/17 35.0 2.10 2.65
CA 170519P00036000 P 05/19/17 36.0 2.90 3.50
CA 170519P00037000 P 05/19/17 37.0 4.00 4.90
CA 170519P00038000 P 05/19/17 38.0 4.70 5.60
CA 170519P00039000 P 05/19/17 39.0 6.00 6.60
CA 170519P00040000 P 05/19/17 40.0 7.00 7.50
CA 170519P00041000 P 05/19/17 41.0 6.70 9.90
CA 170519P00042000 P 05/19/17 42.0 9.00 9.40
CA 170616C00024000 C 06/16/17 24.0 8.40 9.00
CA 170616C00025000 C 06/16/17 25.0 5.90 8.60
CA 170616C00026000 C 06/16/17 26.0 6.40 7.30
CA 170616C00027000 C 06/16/17 27.0 5.40 6.40
CA 170616C00028000 C 06/16/17 28.0 2.95 5.30
CA 170616C00029000 C 06/16/17 29.0 3.40 5.60
CA 170616C00030000 C 06/16/17 30.0 2.55 3.30
CA 170616C00031000 C 06/16/17 31.0 1.85 2.15
CA 170616C00032000 C 06/16/17 32.0 1.20 1.40
CA 170616C00033000 C 06/16/17 33.0 0.60 0.80
CA 170616C00034000 C 06/16/17 34.0 0.25 0.35
CA 170616C00035000 C 06/16/17 35.0 0.05 0.20
CA 170616C00036000 C 06/16/17 36.0 0.00 0.10
CA 170616C00037000 C 06/16/17 37.0 0.00 0.05
CA 170616C00038000 C 06/16/17 38.0 0.00 0.05
CA 170616C00039000 C 06/16/17 39.0 0.00 0.05
CA 170616C00040000 C 06/16/17 40.0 0.00 0.05
CA 170616P00024000 P 06/16/17 24.0 0.00 0.05
CA 170616P00025000 P 06/16/17 25.0 0.00 0.05
CA 170616P00026000 P 06/16/17 26.0 0.00 0.05
CA 170616P00027000 P 06/16/17 27.0 0.00 0.10
CA 170616P00028000 P 06/16/17 28.0 0.00 0.20
CA 170616P00029000 P 06/16/17 29.0 0.05 0.20
CA 170616P00030000 P 06/16/17 30.0 0.15 0.25
CA 170616P00031000 P 06/16/17 31.0 0.30 0.45
CA 170616P00032000 P 06/16/17 32.0 0.55 0.75
CA 170616P00033000 P 06/16/17 33.0 1.00 1.30
CA 170616P00034000 P 06/16/17 34.0 1.60 1.90
CA 170616P00035000 P 06/16/17 35.0 2.35 2.90
CA 170616P00036000 P 06/16/17 36.0 2.05 5.50
CA 170616P00037000 P 06/16/17 37.0 3.00 6.50
CA 170616P00038000 P 06/16/17 38.0 4.10 7.20
CA 170616P00039000 P 06/16/17 39.0 4.50 8.40
CA 170616P00040000 P 06/16/17 40.0 7.30 7.70
CA 170818C00019000 C 08/18/17 19.0 13.20 14.50
CA 170818C00020000 C 08/18/17 20.0 10.80 14.30
CA 170818C00021000 C 08/18/17 21.0 9.70 13.70
CA 170818C00022000 C 08/18/17 22.0 8.80 12.40
CA 170818C00023000 C 08/18/17 23.0 7.90 11.70
CA 170818C00024000 C 08/18/17 24.0 7.00 10.50
CA 170818C00025000 C 08/18/17 25.0 6.00 9.60
CA 170818C00026000 C 08/18/17 26.0 4.90 8.60
CA 170818C00027000 C 08/18/17 27.0 5.20 6.60
CA 170818C00028000 C 08/18/17 28.0 2.95 5.00
CA 170818C00029000 C 08/18/17 29.0 3.70 4.20
CA 170818C00030000 C 08/18/17 30.0 3.00 3.30
CA 170818C00031000 C 08/18/17 31.0 2.35 2.60
CA 170818C00032000 C 08/18/17 32.0 1.70 1.85
CA 170818C00033000 C 08/18/17 33.0 1.15 1.30
CA 170818C00034000 C 08/18/17 34.0 0.75 0.85
CA 170818C00035000 C 08/18/17 35.0 0.40 0.50
CA 170818C00036000 C 08/18/17 36.0 0.15 0.35
CA 170818C00037000 C 08/18/17 37.0 0.00 0.35
CA 170818C00038000 C 08/18/17 38.0 0.00 0.20
CA 170818C00039000 C 08/18/17 39.0 0.00 0.10
CA 170818C00040000 C 08/18/17 40.0 0.00 0.05
CA 170818C00041000 C 08/18/17 41.0 0.00 0.05
CA 170818C00042000 C 08/18/17 42.0 0.00 0.05
CA 170818C00043000 C 08/18/17 43.0 0.00 0.05
CA 170818P00019000 P 08/18/17 19.0 0.00 0.05
CA 170818P00020000 P 08/18/17 20.0 0.00 0.05
CA 170818P00021000 P 08/18/17 21.0 0.00 0.10
CA 170818P00022000 P 08/18/17 22.0 0.00 0.10
CA 170818P00023000 P 08/18/17 23.0 0.00 0.10
CA 170818P00024000 P 08/18/17 24.0 0.00 0.15
CA 170818P00025000 P 08/18/17 25.0 0.05 0.15
CA 170818P00026000 P 08/18/17 26.0 0.00 0.30
CA 170818P00027000 P 08/18/17 27.0 0.10 0.45
CA 170818P00028000 P 08/18/17 28.0 0.20 0.35
CA 170818P00029000 P 08/18/17 29.0 0.30 0.50
CA 170818P00030000 P 08/18/17 30.0 0.45 0.60
CA 170818P00031000 P 08/18/17 31.0 0.75 0.90
CA 170818P00032000 P 08/18/17 32.0 1.05 1.30
CA 170818P00033000 P 08/18/17 33.0 1.50 1.80
CA 170818P00034000 P 08/18/17 34.0 2.10 2.40
CA 170818P00035000 P 08/18/17 35.0 2.65 3.10
CA 170818P00036000 P 08/18/17 36.0 3.50 4.00
CA 170818P00037000 P 08/18/17 37.0 4.30 4.90
CA 170818P00038000 P 08/18/17 38.0 3.80 7.40
CA 170818P00039000 P 08/18/17 39.0 4.60 8.50
CA 170818P00040000 P 08/18/17 40.0 5.70 9.40
CA 170818P00041000 P 08/18/17 41.0 6.60 10.50
CA 170818P00042000 P 08/18/17 42.0 8.10 11.20
CA 170818P00043000 P 08/18/17 43.0 10.00 10.90
CA 171117C00020000 C 11/17/17 20.0 12.20 13.10
CA 171117C00021000 C 11/17/17 21.0 9.40 13.90
CA 171117C00022000 C 11/17/17 22.0 8.60 13.00
CA 171117C00023000 C 11/17/17 23.0 7.60 12.00
CA 171117C00024000 C 11/17/17 24.0 6.60 11.00
CA 171117C00025000 C 11/17/17 25.0 5.90 9.80
CA 171117C00026000 C 11/17/17 26.0 4.80 8.90
CA 171117C00027000 C 11/17/17 27.0 5.70 6.20
CA 171117C00028000 C 11/17/17 28.0 4.70 5.40
CA 171117C00029000 C 11/17/17 29.0 3.90 4.70
CA 171117C00030000 C 11/17/17 30.0 3.30 3.70
CA 171117C00031000 C 11/17/17 31.0 2.60 3.10
CA 171117C00032000 C 11/17/17 32.0 2.05 2.35
CA 171117C00033000 C 11/17/17 33.0 1.55 1.80
CA 171117C00034000 C 11/17/17 34.0 1.10 1.35
CA 171117C00035000 C 11/17/17 35.0 0.75 1.00
CA 171117C00036000 C 11/17/17 36.0 0.45 0.75
CA 171117C00037000 C 11/17/17 37.0 0.30 0.55
CA 171117C00038000 C 11/17/17 38.0 0.15 0.40
CA 171117C00039000 C 11/17/17 39.0 0.00 0.40
CA 171117C00040000 C 11/17/17 40.0 0.00 0.30
CA 171117C00041000 C 11/17/17 41.0 0.00 0.20
CA 171117C00042000 C 11/17/17 42.0 0.00 0.10
CA 171117P00020000 P 11/17/17 20.0 0.00 0.20
CA 171117P00021000 P 11/17/17 21.0 0.00 0.25
CA 171117P00022000 P 11/17/17 22.0 0.00 0.35
CA 171117P00023000 P 11/17/17 23.0 0.05 0.25
CA 171117P00024000 P 11/17/17 24.0 0.05 0.40
CA 171117P00025000 P 11/17/17 25.0 0.10 0.45
CA 171117P00026000 P 11/17/17 26.0 0.20 0.45
CA 171117P00027000 P 11/17/17 27.0 0.35 0.55
CA 171117P00028000 P 11/17/17 28.0 0.50 0.70
CA 171117P00029000 P 11/17/17 29.0 0.70 0.85
CA 171117P00030000 P 11/17/17 30.0 0.95 1.20
CA 171117P00031000 P 11/17/17 31.0 1.25 1.50
CA 171117P00032000 P 11/17/17 32.0 1.70 1.95
CA 171117P00033000 P 11/17/17 33.0 2.10 2.45
CA 171117P00034000 P 11/17/17 34.0 2.70 3.00
CA 171117P00035000 P 11/17/17 35.0 3.30 3.70
CA 171117P00036000 P 11/17/17 36.0 4.00 4.50
CA 171117P00037000 P 11/17/17 37.0 4.80 5.60
CA 171117P00038000 P 11/17/17 38.0 5.50 6.40
CA 171117P00039000 P 11/17/17 39.0 4.80 8.70
CA 171117P00040000 P 11/17/17 40.0 5.50 9.80
CA 171117P00041000 P 11/17/17 41.0 6.60 10.60
CA 171117P00042000 P 11/17/17 42.0 9.30 10.10
CA 180119C00015000 C 01/19/18 15.0 17.20 18.10
CA 180119C00018000 C 01/19/18 18.0 12.60 17.00
CA 180119C00019000 C 01/19/18 19.0 11.50 16.00
CA 180119C00020000 C 01/19/18 20.0 10.70 14.80
CA 180119C00021000 C 01/19/18 21.0 9.80 13.80
CA 180119C00022000 C 01/19/18 22.0 8.50 12.90
CA 180119C00023000 C 01/19/18 23.0 9.20 10.30
CA 180119C00024000 C 01/19/18 24.0 6.70 10.80
CA 180119C00025000 C 01/19/18 25.0 7.50 8.20
CA 180119C00026000 C 01/19/18 26.0 6.40 7.30
CA 180119C00027000 C 01/19/18 27.0 5.80 6.30
CA 180119C00028000 C 01/19/18 28.0 4.70 5.60
CA 180119C00029000 C 01/19/18 29.0 4.10 4.70
CA 180119C00030000 C 01/19/18 30.0 3.40 3.90
CA 180119C00031000 C 01/19/18 31.0 2.85 3.20
CA 180119C00032000 C 01/19/18 32.0 2.30 2.60
CA 180119C00033000 C 01/19/18 33.0 1.70 2.05
CA 180119C00034000 C 01/19/18 34.0 1.30 1.65
CA 180119C00035000 C 01/19/18 35.0 0.95 1.25
CA 180119C00036000 C 01/19/18 36.0 0.65 0.95
CA 180119C00037000 C 01/19/18 37.0 0.45 0.75
CA 180119C00038000 C 01/19/18 38.0 0.25 0.60
CA 180119C00039000 C 01/19/18 39.0 0.15 0.45
CA 180119C00040000 C 01/19/18 40.0 0.10 0.35
CA 180119C00041000 C 01/19/18 41.0 0.00 0.30
CA 180119C00042000 C 01/19/18 42.0 0.00 0.25
CA 180119C00043000 C 01/19/18 43.0 0.00 0.20
CA 180119C00044000 C 01/19/18 44.0 0.00 0.15
CA 180119C00045000 C 01/19/18 45.0 0.00 0.10
CA 180119P00015000 P 01/19/18 15.0 0.00 0.10
CA 180119P00018000 P 01/19/18 18.0 0.00 0.20
CA 180119P00019000 P 01/19/18 19.0 0.00 0.25
CA 180119P00020000 P 01/19/18 20.0 0.05 0.35
CA 180119P00021000 P 01/19/18 21.0 0.00 0.45
CA 180119P00022000 P 01/19/18 22.0 0.05 0.45
CA 180119P00023000 P 01/19/18 23.0 0.20 0.40
CA 180119P00024000 P 01/19/18 24.0 0.20 0.45
CA 180119P00025000 P 01/19/18 25.0 0.35 0.55
CA 180119P00026000 P 01/19/18 26.0 0.35 0.70
CA 180119P00027000 P 01/19/18 27.0 0.55 0.70
CA 180119P00028000 P 01/19/18 28.0 0.75 0.95
CA 180119P00029000 P 01/19/18 29.0 0.95 1.15
CA 180119P00030000 P 01/19/18 30.0 1.25 1.50
CA 180119P00031000 P 01/19/18 31.0 1.55 1.80
CA 180119P00032000 P 01/19/18 32.0 1.95 2.20
CA 180119P00033000 P 01/19/18 33.0 2.45 2.75
CA 180119P00034000 P 01/19/18 34.0 3.00 3.30
CA 180119P00035000 P 01/19/18 35.0 3.60 3.90
CA 180119P00036000 P 01/19/18 36.0 4.30 4.80
CA 180119P00037000 P 01/19/18 37.0 4.90 5.70
CA 180119P00038000 P 01/19/18 38.0 5.80 6.40
CA 180119P00039000 P 01/19/18 39.0 6.70 7.30
CA 180119P00040000 P 01/19/18 40.0 7.30 9.90
CA 180119P00041000 P 01/19/18 41.0 8.20 10.70
CA 180119P00042000 P 01/19/18 42.0 7.70 11.60
CA 180119P00043000 P 01/19/18 43.0 8.70 12.70
CA 180119P00044000 P 01/19/18 44.0 9.50 13.80
CA 180119P00045000 P 01/19/18 45.0 12.30 13.20

OPRA data is delayed 15 minutes.