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 (2016-08-12)Premium Content

Ca Inc (CA)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 160916C00025000 C 09/16/16 25.0 8.70 9.60
CA 160916C00026000 C 09/16/16 26.0 7.70 8.70
CA 160916C00027000 C 09/16/16 27.0 6.70 7.70
CA 160916C00028000 C 09/16/16 28.0 5.70 6.70
CA 160916C00029000 C 09/16/16 29.0 4.70 5.60
CA 160916C00030000 C 09/16/16 30.0 3.70 4.50
CA 160916C00031000 C 09/16/16 31.0 2.70 5.30
CA 160916C00032000 C 09/16/16 32.0 1.90 2.50
CA 160916C00033000 C 09/16/16 33.0 1.30 1.50
CA 160916C00034000 C 09/16/16 34.0 0.55 0.70
CA 160916C00035000 C 09/16/16 35.0 0.10 0.20
CA 160916C00036000 C 09/16/16 36.0 0.00 0.05
CA 160916C00037000 C 09/16/16 37.0 0.00 0.05
CA 160916C00038000 C 09/16/16 38.0 0.00 0.05
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 0.05
CA 160916P00028000 P 09/16/16 28.0 0.00 0.05
CA 160916P00029000 P 09/16/16 29.0 0.00 0.05
CA 160916P00030000 P 09/16/16 30.0 0.00 0.05
CA 160916P00031000 P 09/16/16 31.0 0.00 0.05
CA 160916P00032000 P 09/16/16 32.0 0.00 0.10
CA 160916P00033000 P 09/16/16 33.0 0.05 0.20
CA 160916P00034000 P 09/16/16 34.0 0.25 0.35
CA 160916P00035000 P 09/16/16 35.0 0.70 0.95
CA 160916P00036000 P 09/16/16 36.0 1.50 2.15
CA 160916P00037000 P 09/16/16 37.0 2.40 3.30
CA 160916P00038000 P 09/16/16 38.0 3.40 4.30
CA 160916P00039000 P 09/16/16 39.0 4.30 5.30
CA 160916P00040000 P 09/16/16 40.0 5.40 6.30
CA 160916P00041000 P 09/16/16 41.0 6.30 7.30
CA 160916P00042000 P 09/16/16 42.0 7.30 8.30
CA 160916P00043000 P 09/16/16 43.0 8.40 9.30
CA 161021C00025000 C 10/21/16 25.0 8.70 9.60
CA 161021C00026000 C 10/21/16 26.0 6.10 10.40
CA 161021C00027000 C 10/21/16 27.0 6.70 7.50
CA 161021C00028000 C 10/21/16 28.0 5.70 6.60
CA 161021C00029000 C 10/21/16 29.0 4.70 5.70
CA 161021C00030000 C 10/21/16 30.0 3.80 4.70
CA 161021C00031000 C 10/21/16 31.0 2.85 3.70
CA 161021C00032000 C 10/21/16 32.0 2.40 2.65
CA 161021C00033000 C 10/21/16 33.0 1.55 1.80
CA 161021C00034000 C 10/21/16 34.0 0.95 1.10
CA 161021C00035000 C 10/21/16 35.0 0.45 0.55
CA 161021C00036000 C 10/21/16 36.0 0.10 0.25
CA 161021C00037000 C 10/21/16 37.0 0.00 0.10
CA 161021C00038000 C 10/21/16 38.0 0.00 0.05
CA 161021C00039000 C 10/21/16 39.0 0.00 0.05
CA 161021C00040000 C 10/21/16 40.0 0.00 0.05
CA 161021C00041000 C 10/21/16 41.0 0.00 0.05
CA 161021C00042000 C 10/21/16 42.0 0.00 0.05
CA 161021C00043000 C 10/21/16 43.0 0.00 0.05
CA 161021P00025000 P 10/21/16 25.0 0.00 0.05
CA 161021P00026000 P 10/21/16 26.0 0.00 0.05
CA 161021P00027000 P 10/21/16 27.0 0.00 0.05
CA 161021P00028000 P 10/21/16 28.0 0.00 0.05
CA 161021P00029000 P 10/21/16 29.0 0.00 0.10
CA 161021P00030000 P 10/21/16 30.0 0.00 0.15
CA 161021P00031000 P 10/21/16 31.0 0.05 0.20
CA 161021P00032000 P 10/21/16 32.0 0.15 0.30
CA 161021P00033000 P 10/21/16 33.0 0.30 0.50
CA 161021P00034000 P 10/21/16 34.0 0.65 0.80
CA 161021P00035000 P 10/21/16 35.0 1.05 1.30
CA 161021P00036000 P 10/21/16 36.0 1.70 1.95
CA 161021P00037000 P 10/21/16 37.0 2.55 3.30
CA 161021P00038000 P 10/21/16 38.0 3.40 4.30
CA 161021P00039000 P 10/21/16 39.0 2.75 5.30
CA 161021P00040000 P 10/21/16 40.0 5.40 6.30
CA 161021P00041000 P 10/21/16 41.0 4.80 8.90
CA 161021P00042000 P 10/21/16 42.0 5.60 9.90
CA 161021P00043000 P 10/21/16 43.0 8.40 9.30
CA 161118C00018000 C 11/18/16 18.0 15.70 16.70
CA 161118C00019000 C 11/18/16 19.0 13.00 17.50
CA 161118C00020000 C 11/18/16 20.0 12.10 16.00
CA 161118C00021000 C 11/18/16 21.0 11.00 15.50
CA 161118C00022000 C 11/18/16 22.0 9.90 14.40
CA 161118C00023000 C 11/18/16 23.0 9.10 13.40
CA 161118C00024000 C 11/18/16 24.0 8.10 12.40
CA 161118C00025000 C 11/18/16 25.0 7.20 11.40
CA 161118C00026000 C 11/18/16 26.0 6.20 10.30
CA 161118C00027000 C 11/18/16 27.0 4.90 8.00
CA 161118C00028000 C 11/18/16 28.0 4.20 8.30
CA 161118C00029000 C 11/18/16 29.0 4.80 5.70
CA 161118C00030000 C 11/18/16 30.0 4.00 4.80
CA 161118C00031000 C 11/18/16 31.0 3.50 3.80
CA 161118C00032000 C 11/18/16 32.0 2.60 2.85
CA 161118C00033000 C 11/18/16 33.0 1.90 2.10
CA 161118C00034000 C 11/18/16 34.0 1.25 1.45
CA 161118C00035000 C 11/18/16 35.0 0.75 0.90
CA 161118C00036000 C 11/18/16 36.0 0.35 0.55
CA 161118C00037000 C 11/18/16 37.0 0.10 0.25
CA 161118C00038000 C 11/18/16 38.0 0.00 0.20
CA 161118C00039000 C 11/18/16 39.0 0.00 0.10
CA 161118C00040000 C 11/18/16 40.0 0.00 0.05
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 0.05
CA 161118P00024000 P 11/18/16 24.0 0.00 0.05
CA 161118P00025000 P 11/18/16 25.0 0.00 0.05
CA 161118P00026000 P 11/18/16 26.0 0.00 0.10
CA 161118P00027000 P 11/18/16 27.0 0.00 0.15
CA 161118P00028000 P 11/18/16 28.0 0.00 0.20
CA 161118P00029000 P 11/18/16 29.0 0.05 0.25
CA 161118P00030000 P 11/18/16 30.0 0.10 0.35
CA 161118P00031000 P 11/18/16 31.0 0.25 0.50
CA 161118P00032000 P 11/18/16 32.0 0.45 0.65
CA 161118P00033000 P 11/18/16 33.0 0.65 0.95
CA 161118P00034000 P 11/18/16 34.0 1.05 1.25
CA 161118P00035000 P 11/18/16 35.0 1.55 1.70
CA 161118P00036000 P 11/18/16 36.0 2.15 2.45
CA 161118P00037000 P 11/18/16 37.0 2.75 3.70
CA 161118P00038000 P 11/18/16 38.0 3.60 4.60
CA 161118P00039000 P 11/18/16 39.0 4.40 5.80
CA 161118P00040000 P 11/18/16 40.0 5.60 6.70
CA 170120C00015000 C 01/20/17 15.0 18.60 19.70
CA 170120C00016000 C 01/20/17 16.0 16.10 20.50
CA 170120C00017000 C 01/20/17 17.0 15.00 19.50
CA 170120C00018000 C 01/20/17 18.0 14.00 18.50
CA 170120C00019000 C 01/20/17 19.0 13.10 17.60
CA 170120C00020000 C 01/20/17 20.0 13.60 14.60
CA 170120C00021000 C 01/20/17 21.0 11.00 15.50
CA 170120C00022000 C 01/20/17 22.0 10.10 14.40
CA 170120C00023000 C 01/20/17 23.0 10.60 11.60
CA 170120C00024000 C 01/20/17 24.0 8.00 12.40
CA 170120C00025000 C 01/20/17 25.0 8.70 10.20
CA 170120C00026000 C 01/20/17 26.0 6.10 10.50
CA 170120C00027000 C 01/20/17 27.0 6.80 7.70
CA 170120C00028000 C 01/20/17 28.0 5.80 6.70
CA 170120C00029000 C 01/20/17 29.0 5.00 5.80
CA 170120C00030000 C 01/20/17 30.0 4.50 4.80
CA 170120C00031000 C 01/20/17 31.0 3.60 4.00
CA 170120C00032000 C 01/20/17 32.0 2.80 3.10
CA 170120C00033000 C 01/20/17 33.0 2.15 2.45
CA 170120C00034000 C 01/20/17 34.0 1.50 1.85
CA 170120C00035000 C 01/20/17 35.0 0.95 1.30
CA 170120C00036000 C 01/20/17 36.0 0.60 0.90
CA 170120C00037000 C 01/20/17 37.0 0.35 0.65
CA 170120C00038000 C 01/20/17 38.0 0.15 0.40
CA 170120C00039000 C 01/20/17 39.0 0.05 0.25
CA 170120C00040000 C 01/20/17 40.0 0.00 0.15
CA 170120C00041000 C 01/20/17 41.0 0.00 0.10
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 0.05
CA 170120P00021000 P 01/20/17 21.0 0.00 0.05
CA 170120P00022000 P 01/20/17 22.0 0.00 0.05
CA 170120P00023000 P 01/20/17 23.0 0.00 0.10
CA 170120P00024000 P 01/20/17 24.0 0.00 0.15
CA 170120P00025000 P 01/20/17 25.0 0.00 0.15
CA 170120P00026000 P 01/20/17 26.0 0.00 0.25
CA 170120P00027000 P 01/20/17 27.0 0.05 0.30
CA 170120P00028000 P 01/20/17 28.0 0.15 0.40
CA 170120P00029000 P 01/20/17 29.0 0.25 0.50
CA 170120P00030000 P 01/20/17 30.0 0.35 0.60
CA 170120P00031000 P 01/20/17 31.0 0.50 0.80
CA 170120P00032000 P 01/20/17 32.0 0.75 1.05
CA 170120P00033000 P 01/20/17 33.0 1.00 1.35
CA 170120P00034000 P 01/20/17 34.0 1.40 1.70
CA 170120P00035000 P 01/20/17 35.0 1.90 2.25
CA 170120P00036000 P 01/20/17 36.0 2.50 2.85
CA 170120P00037000 P 01/20/17 37.0 3.20 3.50
CA 170120P00038000 P 01/20/17 38.0 3.90 4.70
CA 170120P00039000 P 01/20/17 39.0 4.80 5.60
CA 170120P00040000 P 01/20/17 40.0 5.70 6.70
CA 170120P00041000 P 01/20/17 41.0 6.40 7.60
CA 170120P00045000 P 01/20/17 45.0 10.50 11.70
CA 170217C00017000 C 02/17/17 17.0 16.60 17.70
CA 170217C00018000 C 02/17/17 18.0 14.00 18.40
CA 170217C00019000 C 02/17/17 19.0 13.00 17.40
CA 170217C00020000 C 02/17/17 20.0 12.00 16.40
CA 170217C00021000 C 02/17/17 21.0 11.00 15.40
CA 170217C00022000 C 02/17/17 22.0 10.00 14.40
CA 170217C00023000 C 02/17/17 23.0 9.10 13.40
CA 170217C00024000 C 02/17/17 24.0 8.10 12.40
CA 170217C00025000 C 02/17/17 25.0 7.10 11.50
CA 170217C00026000 C 02/17/17 26.0 6.10 10.50
CA 170217C00027000 C 02/17/17 27.0 5.30 9.60
CA 170217C00028000 C 02/17/17 28.0 4.30 8.50
CA 170217C00029000 C 02/17/17 29.0 5.10 5.80
CA 170217C00030000 C 02/17/17 30.0 4.60 4.90
CA 170217C00031000 C 02/17/17 31.0 3.70 4.10
CA 170217C00032000 C 02/17/17 32.0 2.90 3.30
CA 170217C00033000 C 02/17/17 33.0 2.35 2.55
CA 170217C00034000 C 02/17/17 34.0 1.80 1.95
CA 170217C00035000 C 02/17/17 35.0 1.20 1.45
CA 170217C00036000 C 02/17/17 36.0 0.80 1.10
CA 170217C00037000 C 02/17/17 37.0 0.45 0.80
CA 170217C00038000 C 02/17/17 38.0 0.20 0.55
CA 170217C00039000 C 02/17/17 39.0 0.10 0.40
CA 170217C00040000 C 02/17/17 40.0 0.05 0.25
CA 170217C00041000 C 02/17/17 41.0 0.00 0.15
CA 170217C00042000 C 02/17/17 42.0 0.00 0.10
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 0.05
CA 170217P00020000 P 02/17/17 20.0 0.00 0.05
CA 170217P00021000 P 02/17/17 21.0 0.00 0.10
CA 170217P00022000 P 02/17/17 22.0 0.00 0.10
CA 170217P00023000 P 02/17/17 23.0 0.00 0.15
CA 170217P00024000 P 02/17/17 24.0 0.05 0.20
CA 170217P00025000 P 02/17/17 25.0 0.05 0.25
CA 170217P00026000 P 02/17/17 26.0 0.10 0.30
CA 170217P00027000 P 02/17/17 27.0 0.15 0.40
CA 170217P00028000 P 02/17/17 28.0 0.25 0.50
CA 170217P00029000 P 02/17/17 29.0 0.35 0.65
CA 170217P00030000 P 02/17/17 30.0 0.50 0.80
CA 170217P00031000 P 02/17/17 31.0 0.70 1.00
CA 170217P00032000 P 02/17/17 32.0 0.90 1.30
CA 170217P00033000 P 02/17/17 33.0 1.25 1.65
CA 170217P00034000 P 02/17/17 34.0 1.65 2.05
CA 170217P00035000 P 02/17/17 35.0 2.15 2.45
CA 170217P00036000 P 02/17/17 36.0 2.75 3.20
CA 170217P00037000 P 02/17/17 37.0 3.40 3.90
CA 170217P00038000 P 02/17/17 38.0 4.20 4.60
CA 170217P00039000 P 02/17/17 39.0 3.10 5.80
CA 170217P00040000 P 02/17/17 40.0 4.00 8.20
CA 170217P00041000 P 02/17/17 41.0 4.90 7.90
CA 170217P00042000 P 02/17/17 42.0 7.60 8.80
CA 180119C00015000 C 01/19/18 15.0 18.50 19.80
CA 180119C00018000 C 01/19/18 18.0 14.10 18.80
CA 180119C00020000 C 01/19/18 20.0 12.30 16.80
CA 180119C00023000 C 01/19/18 23.0 9.50 14.00
CA 180119C00025000 C 01/19/18 25.0 8.70 10.40
CA 180119C00027000 C 01/19/18 27.0 7.30 8.60
CA 180119C00030000 C 01/19/18 30.0 5.00 6.30
CA 180119C00032000 C 01/19/18 32.0 3.70 5.00
CA 180119C00035000 C 01/19/18 35.0 2.05 3.40
CA 180119C00037000 C 01/19/18 37.0 1.50 2.45
CA 180119C00040000 C 01/19/18 40.0 0.65 1.50
CA 180119C00045000 C 01/19/18 45.0 0.05 0.75
CA 180119P00015000 P 01/19/18 15.0 0.00 0.30
CA 180119P00018000 P 01/19/18 18.0 0.10 0.55
CA 180119P00020000 P 01/19/18 20.0 0.20 0.70
CA 180119P00023000 P 01/19/18 23.0 0.40 0.75
CA 180119P00025000 P 01/19/18 25.0 0.80 1.10
CA 180119P00027000 P 01/19/18 27.0 0.80 1.75
CA 180119P00030000 P 01/19/18 30.0 1.65 2.65
CA 180119P00032000 P 01/19/18 32.0 2.70 3.50
CA 180119P00035000 P 01/19/18 35.0 3.70 5.00
CA 180119P00037000 P 01/19/18 37.0 4.80 6.30
CA 180119P00040000 P 01/19/18 40.0 6.80 8.40
CA 180119P00045000 P 01/19/18 45.0 10.60 13.20

OPRA data is delayed 15 minutes.