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 (2016-05-13)Premium Content

Ca Inc (CA)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 160819C00015000 C 08/19/16 15.0 18.80 19.70
CA 160819C00016000 C 08/19/16 16.0 17.80 18.90
CA 160819C00017000 C 08/19/16 17.0 16.80 17.90
CA 160819C00018000 C 08/19/16 18.0 15.80 17.00
CA 160819C00019000 C 08/19/16 19.0 13.20 17.10
CA 160819C00020000 C 08/19/16 20.0 13.80 15.10
CA 160819C00021000 C 08/19/16 21.0 12.80 13.90
CA 160819C00022000 C 08/19/16 22.0 11.80 12.90
CA 160819C00023000 C 08/19/16 23.0 10.10 12.10
CA 160819C00024000 C 08/19/16 24.0 9.80 10.80
CA 160819C00025000 C 08/19/16 25.0 7.20 11.30
CA 160819C00026000 C 08/19/16 26.0 7.80 8.80
CA 160819C00027000 C 08/19/16 27.0 6.80 7.70
CA 160819C00028000 C 08/19/16 28.0 5.80 6.70
CA 160819C00029000 C 08/19/16 29.0 4.80 5.70
CA 160819C00030000 C 08/19/16 30.0 3.90 4.70
CA 160819C00031000 C 08/19/16 31.0 2.95 3.80
CA 160819C00032000 C 08/19/16 32.0 2.50 2.70
CA 160819C00033000 C 08/19/16 33.0 1.65 1.85
CA 160819C00034000 C 08/19/16 34.0 1.00 1.10
CA 160819C00035000 C 08/19/16 35.0 0.50 0.55
CA 160819C00036000 C 08/19/16 36.0 0.20 0.30
CA 160819C00037000 C 08/19/16 37.0 0.05 0.15
CA 160819C00038000 C 08/19/16 38.0 0.00 0.05
CA 160819C00039000 C 08/19/16 39.0 0.00 0.05
CA 160819C00040000 C 08/19/16 40.0 0.00 0.05
CA 160819P00015000 P 08/19/16 15.0 0.00 0.05
CA 160819P00016000 P 08/19/16 16.0 0.00 0.05
CA 160819P00017000 P 08/19/16 17.0 0.00 0.05
CA 160819P00018000 P 08/19/16 18.0 0.00 0.05
CA 160819P00019000 P 08/19/16 19.0 0.00 0.05
CA 160819P00020000 P 08/19/16 20.0 0.00 0.05
CA 160819P00021000 P 08/19/16 21.0 0.00 0.05
CA 160819P00022000 P 08/19/16 22.0 0.00 0.05
CA 160819P00023000 P 08/19/16 23.0 0.00 0.05
CA 160819P00024000 P 08/19/16 24.0 0.00 0.05
CA 160819P00025000 P 08/19/16 25.0 0.00 0.05
CA 160819P00026000 P 08/19/16 26.0 0.00 0.05
CA 160819P00027000 P 08/19/16 27.0 0.00 0.05
CA 160819P00028000 P 08/19/16 28.0 0.00 0.05
CA 160819P00029000 P 08/19/16 29.0 0.00 0.10
CA 160819P00030000 P 08/19/16 30.0 0.00 0.10
CA 160819P00031000 P 08/19/16 31.0 0.05 0.20
CA 160819P00032000 P 08/19/16 32.0 0.15 0.25
CA 160819P00033000 P 08/19/16 33.0 0.30 0.45
CA 160819P00034000 P 08/19/16 34.0 0.65 0.75
CA 160819P00035000 P 08/19/16 35.0 1.10 1.25
CA 160819P00036000 P 08/19/16 36.0 1.80 2.05
CA 160819P00037000 P 08/19/16 37.0 2.60 3.30
CA 160819P00038000 P 08/19/16 38.0 3.40 4.30
CA 160819P00039000 P 08/19/16 39.0 4.50 5.30
CA 160819P00040000 P 08/19/16 40.0 5.40 6.30
CA 160916C00025000 C 09/16/16 25.0 8.80 9.70
CA 160916C00026000 C 09/16/16 26.0 7.80 9.90
CA 160916C00027000 C 09/16/16 27.0 6.80 7.70
CA 160916C00028000 C 09/16/16 28.0 5.80 6.70
CA 160916C00029000 C 09/16/16 29.0 4.80 5.70
CA 160916C00030000 C 09/16/16 30.0 3.90 4.70
CA 160916C00031000 C 09/16/16 31.0 3.00 3.80
CA 160916C00032000 C 09/16/16 32.0 2.50 2.75
CA 160916C00033000 C 09/16/16 33.0 1.75 1.95
CA 160916C00034000 C 09/16/16 34.0 1.15 1.25
CA 160916C00035000 C 09/16/16 35.0 0.65 0.70
CA 160916C00036000 C 09/16/16 36.0 0.30 0.40
CA 160916C00037000 C 09/16/16 37.0 0.10 0.20
CA 160916C00038000 C 09/16/16 38.0 0.00 0.10
CA 160916C00039000 C 09/16/16 39.0 0.00 0.05
CA 160916C00040000 C 09/16/16 40.0 0.00 0.05
CA 160916C00041000 C 09/16/16 41.0 0.00 0.05
CA 160916C00042000 C 09/16/16 42.0 0.00 0.05
CA 160916C00043000 C 09/16/16 43.0 0.00 0.05
CA 160916P00025000 P 09/16/16 25.0 0.00 0.05
CA 160916P00026000 P 09/16/16 26.0 0.00 0.05
CA 160916P00027000 P 09/16/16 27.0 0.00 0.10
CA 160916P00028000 P 09/16/16 28.0 0.00 0.10
CA 160916P00029000 P 09/16/16 29.0 0.05 0.15
CA 160916P00030000 P 09/16/16 30.0 0.10 0.20
CA 160916P00031000 P 09/16/16 31.0 0.20 0.30
CA 160916P00032000 P 09/16/16 32.0 0.35 0.45
CA 160916P00033000 P 09/16/16 33.0 0.60 0.70
CA 160916P00034000 P 09/16/16 34.0 0.95 1.00
CA 160916P00035000 P 09/16/16 35.0 1.45 1.55
CA 160916P00036000 P 09/16/16 36.0 2.10 2.25
CA 160916P00037000 P 09/16/16 37.0 2.90 3.60
CA 160916P00038000 P 09/16/16 38.0 3.80 4.50
CA 160916P00039000 P 09/16/16 39.0 4.70 5.50
CA 160916P00040000 P 09/16/16 40.0 5.70 6.50
CA 160916P00041000 P 09/16/16 41.0 6.70 7.50
CA 160916P00042000 P 09/16/16 42.0 7.30 9.50
CA 160916P00043000 P 09/16/16 43.0 8.50 9.50
CA 161118C00018000 C 11/18/16 18.0 15.70 16.80
CA 161118C00019000 C 11/18/16 19.0 14.30 15.90
CA 161118C00020000 C 11/18/16 20.0 13.40 14.90
CA 161118C00021000 C 11/18/16 21.0 12.30 13.90
CA 161118C00022000 C 11/18/16 22.0 11.30 12.90
CA 161118C00023000 C 11/18/16 23.0 10.30 11.90
CA 161118C00024000 C 11/18/16 24.0 9.60 11.90
CA 161118C00025000 C 11/18/16 25.0 8.20 11.00
CA 161118C00026000 C 11/18/16 26.0 7.30 10.00
CA 161118C00027000 C 11/18/16 27.0 6.80 7.70
CA 161118C00028000 C 11/18/16 28.0 5.80 6.80
CA 161118C00029000 C 11/18/16 29.0 4.90 5.80
CA 161118C00030000 C 11/18/16 30.0 4.00 4.80
CA 161118C00031000 C 11/18/16 31.0 3.60 3.90
CA 161118C00032000 C 11/18/16 32.0 2.85 3.10
CA 161118C00033000 C 11/18/16 33.0 2.20 2.35
CA 161118C00034000 C 11/18/16 34.0 1.60 1.75
CA 161118C00035000 C 11/18/16 35.0 1.10 1.25
CA 161118C00036000 C 11/18/16 36.0 0.70 0.80
CA 161118C00037000 C 11/18/16 37.0 0.40 0.55
CA 161118C00038000 C 11/18/16 38.0 0.20 0.35
CA 161118C00039000 C 11/18/16 39.0 0.10 0.20
CA 161118C00040000 C 11/18/16 40.0 0.05 0.15
CA 161118P00018000 P 11/18/16 18.0 0.00 0.05
CA 161118P00019000 P 11/18/16 19.0 0.00 0.05
CA 161118P00020000 P 11/18/16 20.0 0.00 0.05
CA 161118P00021000 P 11/18/16 21.0 0.00 0.05
CA 161118P00022000 P 11/18/16 22.0 0.00 0.05
CA 161118P00023000 P 11/18/16 23.0 0.00 0.10
CA 161118P00024000 P 11/18/16 24.0 0.05 0.10
CA 161118P00025000 P 11/18/16 25.0 0.05 0.15
CA 161118P00026000 P 11/18/16 26.0 0.10 0.20
CA 161118P00027000 P 11/18/16 27.0 0.15 0.25
CA 161118P00028000 P 11/18/16 28.0 0.20 0.30
CA 161118P00029000 P 11/18/16 29.0 0.30 0.40
CA 161118P00030000 P 11/18/16 30.0 0.45 0.55
CA 161118P00031000 P 11/18/16 31.0 0.60 0.70
CA 161118P00032000 P 11/18/16 32.0 0.85 0.95
CA 161118P00033000 P 11/18/16 33.0 1.15 1.25
CA 161118P00034000 P 11/18/16 34.0 1.55 1.65
CA 161118P00035000 P 11/18/16 35.0 2.05 2.20
CA 161118P00036000 P 11/18/16 36.0 2.65 2.80
CA 161118P00037000 P 11/18/16 37.0 3.30 3.60
CA 161118P00038000 P 11/18/16 38.0 4.10 4.80
CA 161118P00039000 P 11/18/16 39.0 5.00 5.70
CA 161118P00040000 P 11/18/16 40.0 5.90 6.70
CA 170120C00015000 C 01/20/17 15.0 18.40 19.90
CA 170120C00016000 C 01/20/17 16.0 16.10 20.50
CA 170120C00017000 C 01/20/17 17.0 16.10 19.60
CA 170120C00018000 C 01/20/17 18.0 15.10 18.60
CA 170120C00019000 C 01/20/17 19.0 14.10 17.60
CA 170120C00020000 C 01/20/17 20.0 13.40 14.90
CA 170120C00021000 C 01/20/17 21.0 12.10 15.60
CA 170120C00022000 C 01/20/17 22.0 11.30 14.60
CA 170120C00023000 C 01/20/17 23.0 10.70 11.80
CA 170120C00024000 C 01/20/17 24.0 8.50 12.60
CA 170120C00025000 C 01/20/17 25.0 8.70 9.80
CA 170120C00026000 C 01/20/17 26.0 7.70 8.80
CA 170120C00027000 C 01/20/17 27.0 6.80 7.70
CA 170120C00028000 C 01/20/17 28.0 5.90 6.80
CA 170120C00029000 C 01/20/17 29.0 5.00 5.80
CA 170120C00030000 C 01/20/17 30.0 4.60 4.90
CA 170120C00031000 C 01/20/17 31.0 3.70 4.10
CA 170120C00032000 C 01/20/17 32.0 2.95 3.40
CA 170120C00033000 C 01/20/17 33.0 2.45 2.60
CA 170120C00034000 C 01/20/17 34.0 1.90 2.00
CA 170120C00035000 C 01/20/17 35.0 1.35 1.50
CA 170120C00036000 C 01/20/17 36.0 0.95 1.10
CA 170120C00037000 C 01/20/17 37.0 0.65 0.75
CA 170120C00038000 C 01/20/17 38.0 0.40 0.50
CA 170120C00039000 C 01/20/17 39.0 0.25 0.35
CA 170120C00040000 C 01/20/17 40.0 0.15 0.25
CA 170120C00041000 C 01/20/17 41.0 0.05 0.15
CA 170120C00045000 C 01/20/17 45.0 0.00 0.05
CA 170120P00015000 P 01/20/17 15.0 0.00 0.05
CA 170120P00016000 P 01/20/17 16.0 0.00 0.05
CA 170120P00017000 P 01/20/17 17.0 0.00 0.05
CA 170120P00018000 P 01/20/17 18.0 0.00 0.05
CA 170120P00019000 P 01/20/17 19.0 0.00 0.05
CA 170120P00020000 P 01/20/17 20.0 0.00 0.10
CA 170120P00021000 P 01/20/17 21.0 0.00 0.10
CA 170120P00022000 P 01/20/17 22.0 0.05 0.10
CA 170120P00023000 P 01/20/17 23.0 0.05 0.15
CA 170120P00024000 P 01/20/17 24.0 0.10 0.20
CA 170120P00025000 P 01/20/17 25.0 0.15 0.25
CA 170120P00026000 P 01/20/17 26.0 0.20 0.30
CA 170120P00027000 P 01/20/17 27.0 0.25 0.40
CA 170120P00028000 P 01/20/17 28.0 0.35 0.50
CA 170120P00029000 P 01/20/17 29.0 0.45 0.60
CA 170120P00030000 P 01/20/17 30.0 0.65 0.75
CA 170120P00031000 P 01/20/17 31.0 0.85 0.95
CA 170120P00032000 P 01/20/17 32.0 1.10 1.25
CA 170120P00033000 P 01/20/17 33.0 1.45 1.55
CA 170120P00034000 P 01/20/17 34.0 1.85 2.00
CA 170120P00035000 P 01/20/17 35.0 2.35 2.50
CA 170120P00036000 P 01/20/17 36.0 2.95 3.10
CA 170120P00037000 P 01/20/17 37.0 3.60 3.80
CA 170120P00038000 P 01/20/17 38.0 4.30 4.70
CA 170120P00039000 P 01/20/17 39.0 5.10 6.00
CA 170120P00040000 P 01/20/17 40.0 6.00 6.90
CA 170120P00041000 P 01/20/17 41.0 6.90 7.80
CA 170120P00045000 P 01/20/17 45.0 10.50 12.00
CA 170217C00017000 C 02/17/17 17.0 16.60 17.80
CA 170217C00018000 C 02/17/17 18.0 15.30 16.90
CA 170217C00019000 C 02/17/17 19.0 14.10 16.10
CA 170217C00020000 C 02/17/17 20.0 13.10 15.10
CA 170217C00021000 C 02/17/17 21.0 12.10 14.10
CA 170217C00022000 C 02/17/17 22.0 11.10 13.10
CA 170217C00023000 C 02/17/17 23.0 10.10 12.10
CA 170217C00024000 C 02/17/17 24.0 9.20 12.20
CA 170217C00025000 C 02/17/17 25.0 8.20 11.30
CA 170217C00026000 C 02/17/17 26.0 7.70 10.30
CA 170217C00027000 C 02/17/17 27.0 6.80 7.80
CA 170217C00028000 C 02/17/17 28.0 5.90 6.90
CA 170217C00029000 C 02/17/17 29.0 5.10 5.90
CA 170217C00030000 C 02/17/17 30.0 4.70 5.00
CA 170217C00031000 C 02/17/17 31.0 3.90 4.30
CA 170217C00032000 C 02/17/17 32.0 3.10 3.50
CA 170217C00033000 C 02/17/17 33.0 2.55 2.85
CA 170217C00034000 C 02/17/17 34.0 1.95 2.25
CA 170217C00035000 C 02/17/17 35.0 1.45 1.75
CA 170217C00036000 C 02/17/17 36.0 1.05 1.35
CA 170217C00037000 C 02/17/17 37.0 0.70 1.00
CA 170217C00038000 C 02/17/17 38.0 0.45 0.75
CA 170217C00039000 C 02/17/17 39.0 0.30 0.55
CA 170217C00040000 C 02/17/17 40.0 0.15 0.40
CA 170217C00041000 C 02/17/17 41.0 0.10 0.25
CA 170217C00042000 C 02/17/17 42.0 0.05 0.20
CA 170217P00017000 P 02/17/17 17.0 0.00 0.05
CA 170217P00018000 P 02/17/17 18.0 0.00 0.05
CA 170217P00019000 P 02/17/17 19.0 0.00 0.10
CA 170217P00020000 P 02/17/17 20.0 0.00 0.10
CA 170217P00021000 P 02/17/17 21.0 0.00 0.15
CA 170217P00022000 P 02/17/17 22.0 0.05 0.15
CA 170217P00023000 P 02/17/17 23.0 0.05 0.20
CA 170217P00024000 P 02/17/17 24.0 0.10 0.25
CA 170217P00025000 P 02/17/17 25.0 0.15 0.35
CA 170217P00026000 P 02/17/17 26.0 0.20 0.40
CA 170217P00027000 P 02/17/17 27.0 0.30 0.55
CA 170217P00028000 P 02/17/17 28.0 0.40 0.65
CA 170217P00029000 P 02/17/17 29.0 0.60 0.80
CA 170217P00030000 P 02/17/17 30.0 0.80 1.00
CA 170217P00031000 P 02/17/17 31.0 1.00 1.25
CA 170217P00032000 P 02/17/17 32.0 1.35 1.55
CA 170217P00033000 P 02/17/17 33.0 1.70 1.95
CA 170217P00034000 P 02/17/17 34.0 2.15 2.40
CA 170217P00035000 P 02/17/17 35.0 2.65 2.90
CA 170217P00036000 P 02/17/17 36.0 3.20 3.50
CA 170217P00037000 P 02/17/17 37.0 3.90 4.20
CA 170217P00038000 P 02/17/17 38.0 4.60 4.90
CA 170217P00039000 P 02/17/17 39.0 5.30 5.70
CA 170217P00040000 P 02/17/17 40.0 6.10 7.10
CA 170217P00041000 P 02/17/17 41.0 7.00 8.00
CA 170217P00042000 P 02/17/17 42.0 8.00 8.90
CA 180119C00015000 C 01/19/18 15.0 18.20 20.00
CA 180119C00018000 C 01/19/18 18.0 14.50 18.80
CA 180119C00020000 C 01/19/18 20.0 12.50 16.80
CA 180119C00023000 C 01/19/18 23.0 10.40 12.10
CA 180119C00025000 C 01/19/18 25.0 8.80 10.20
CA 180119C00027000 C 01/19/18 27.0 7.50 8.40
CA 180119C00030000 C 01/19/18 30.0 5.70 6.00
CA 180119C00032000 C 01/19/18 32.0 4.40 4.70
CA 180119C00035000 C 01/19/18 35.0 2.80 3.10
CA 180119C00037000 C 01/19/18 37.0 2.00 2.35
CA 180119C00040000 C 01/19/18 40.0 1.10 1.50
CA 180119C00045000 C 01/19/18 45.0 0.35 0.85
CA 180119P00015000 P 01/19/18 15.0 0.00 0.30
CA 180119P00018000 P 01/19/18 18.0 0.10 0.45
CA 180119P00020000 P 01/19/18 20.0 0.15 0.60
CA 180119P00023000 P 01/19/18 23.0 0.40 0.90
CA 180119P00025000 P 01/19/18 25.0 0.80 1.20
CA 180119P00027000 P 01/19/18 27.0 1.05 1.60
CA 180119P00030000 P 01/19/18 30.0 2.20 2.40
CA 180119P00032000 P 01/19/18 32.0 2.95 3.20
CA 180119P00035000 P 01/19/18 35.0 4.40 4.70
CA 180119P00037000 P 01/19/18 37.0 5.60 5.90
CA 180119P00040000 P 01/19/18 40.0 7.60 8.60
CA 180119P00045000 P 01/19/18 45.0 11.20 13.00

OPRA data is delayed 15 minutes.