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 (2014-11-14)Premium Content

Ca Inc (CA)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 141220C00018000 C 12/20/14 18.0 12.50 13.20
CA 141220C00019000 C 12/20/14 19.0 10.00 13.70
CA 141220C00020000 C 12/20/14 20.0 9.00 12.70
CA 141220C00021000 C 12/20/14 21.0 8.00 11.70
CA 141220C00022000 C 12/20/14 22.0 7.00 10.70
CA 141220C00023000 C 12/20/14 23.0 6.00 9.70
CA 141220C00024000 C 12/20/14 24.0 5.90 7.80
CA 141220C00025000 C 12/20/14 25.0 4.90 6.80
CA 141220C00026000 C 12/20/14 26.0 4.50 5.40
CA 141220C00027000 C 12/20/14 27.0 3.70 4.30
CA 141220C00028000 C 12/20/14 28.0 2.70 3.30
CA 141220C00029000 C 12/20/14 29.0 1.75 2.15
CA 141220C00030000 C 12/20/14 30.0 0.95 1.20
CA 141220C00031000 C 12/20/14 31.0 0.35 0.45
CA 141220C00032000 C 12/20/14 32.0 0.05 0.15
CA 141220C00033000 C 12/20/14 33.0 0.00 0.05
CA 141220C00034000 C 12/20/14 34.0 0.00 0.05
CA 141220C00035000 C 12/20/14 35.0 0.00 0.05
CA 141220C00036000 C 12/20/14 36.0 0.00 0.05
CA 141220C00037000 C 12/20/14 37.0 0.00 0.05
CA 141220P00018000 P 12/20/14 18.0 0.00 0.05
CA 141220P00019000 P 12/20/14 19.0 0.00 0.05
CA 141220P00020000 P 12/20/14 20.0 0.00 0.05
CA 141220P00021000 P 12/20/14 21.0 0.00 0.05
CA 141220P00022000 P 12/20/14 22.0 0.00 0.05
CA 141220P00023000 P 12/20/14 23.0 0.00 0.05
CA 141220P00024000 P 12/20/14 24.0 0.00 0.05
CA 141220P00025000 P 12/20/14 25.0 0.00 0.05
CA 141220P00026000 P 12/20/14 26.0 0.00 0.05
CA 141220P00027000 P 12/20/14 27.0 0.00 0.05
CA 141220P00028000 P 12/20/14 28.0 0.00 0.05
CA 141220P00029000 P 12/20/14 29.0 0.00 0.10
CA 141220P00030000 P 12/20/14 30.0 0.15 0.20
CA 141220P00031000 P 12/20/14 31.0 0.50 0.55
CA 141220P00032000 P 12/20/14 32.0 1.10 1.30
CA 141220P00033000 P 12/20/14 33.0 1.80 2.30
CA 141220P00034000 P 12/20/14 34.0 2.70 3.30
CA 141220P00035000 P 12/20/14 35.0 3.70 4.30
CA 141220P00036000 P 12/20/14 36.0 4.30 6.00
CA 141220P00037000 P 12/20/14 37.0 5.70 6.40
CA 150117C00013000 C 01/17/15 13.0 17.30 18.80
CA 150117C00015000 C 01/17/15 15.0 14.00 17.70
CA 150117C00016000 C 01/17/15 16.0 13.00 16.60
CA 150117C00018000 C 01/17/15 18.0 11.00 14.60
CA 150117C00019000 C 01/17/15 19.0 10.00 13.60
CA 150117C00020000 C 01/17/15 20.0 10.20 11.80
CA 150117C00021000 C 01/17/15 21.0 8.10 10.30
CA 150117C00022000 C 01/17/15 22.0 8.50 9.50
CA 150117C00023000 C 01/17/15 23.0 6.40 9.40
CA 150117C00024000 C 01/17/15 24.0 6.50 7.40
CA 150117C00025000 C 01/17/15 25.0 5.70 6.30
CA 150117C00026000 C 01/17/15 26.0 4.70 5.30
CA 150117C00027000 C 01/17/15 27.0 3.70 4.30
CA 150117C00028000 C 01/17/15 28.0 2.80 3.30
CA 150117C00029000 C 01/17/15 29.0 1.95 2.25
CA 150117C00030000 C 01/17/15 30.0 1.25 1.35
CA 150117C00031000 C 01/17/15 31.0 0.60 0.70
CA 150117C00032000 C 01/17/15 32.0 0.25 0.35
CA 150117C00033000 C 01/17/15 33.0 0.05 0.15
CA 150117C00034000 C 01/17/15 34.0 0.00 0.05
CA 150117C00035000 C 01/17/15 35.0 0.00 0.05
CA 150117C00036000 C 01/17/15 36.0 0.00 0.05
CA 150117C00037000 C 01/17/15 37.0 0.00 0.05
CA 150117C00038000 C 01/17/15 38.0 0.00 0.05
CA 150117C00039000 C 01/17/15 39.0 0.00 0.05
CA 150117C00040000 C 01/17/15 40.0 0.00 0.05
CA 150117C00041000 C 01/17/15 41.0 0.00 0.05
CA 150117P00013000 P 01/17/15 13.0 0.00 0.05
CA 150117P00015000 P 01/17/15 15.0 0.00 0.05
CA 150117P00016000 P 01/17/15 16.0 0.00 0.05
CA 150117P00018000 P 01/17/15 18.0 0.00 0.05
CA 150117P00019000 P 01/17/15 19.0 0.00 0.05
CA 150117P00020000 P 01/17/15 20.0 0.00 0.05
CA 150117P00021000 P 01/17/15 21.0 0.00 0.05
CA 150117P00022000 P 01/17/15 22.0 0.00 0.05
CA 150117P00023000 P 01/17/15 23.0 0.00 0.05
CA 150117P00024000 P 01/17/15 24.0 0.00 0.05
CA 150117P00025000 P 01/17/15 25.0 0.00 0.05
CA 150117P00026000 P 01/17/15 26.0 0.00 0.05
CA 150117P00027000 P 01/17/15 27.0 0.00 0.10
CA 150117P00028000 P 01/17/15 28.0 0.05 0.15
CA 150117P00029000 P 01/17/15 29.0 0.15 0.25
CA 150117P00030000 P 01/17/15 30.0 0.35 0.45
CA 150117P00031000 P 01/17/15 31.0 0.75 0.85
CA 150117P00032000 P 01/17/15 32.0 1.35 1.45
CA 150117P00033000 P 01/17/15 33.0 1.90 2.40
CA 150117P00034000 P 01/17/15 34.0 2.80 3.40
CA 150117P00035000 P 01/17/15 35.0 3.80 4.30
CA 150117P00036000 P 01/17/15 36.0 4.70 5.30
CA 150117P00037000 P 01/17/15 37.0 5.70 6.40
CA 150117P00038000 P 01/17/15 38.0 6.60 7.50
CA 150117P00039000 P 01/17/15 39.0 6.30 9.90
CA 150117P00040000 P 01/17/15 40.0 7.40 10.90
CA 150117P00041000 P 01/17/15 41.0 9.60 10.50
CA 150220C00019000 C 02/20/15 19.0 11.20 12.80
CA 150220C00020000 C 02/20/15 20.0 9.10 12.80
CA 150220C00021000 C 02/20/15 21.0 8.10 11.60
CA 150220C00022000 C 02/20/15 22.0 8.50 9.30
CA 150220C00023000 C 02/20/15 23.0 7.50 8.30
CA 150220C00024000 C 02/20/15 24.0 6.60 7.30
CA 150220C00025000 C 02/20/15 25.0 5.70 6.30
CA 150220C00026000 C 02/20/15 26.0 4.70 5.40
CA 150220C00027000 C 02/20/15 27.0 3.80 4.40
CA 150220C00028000 C 02/20/15 28.0 3.00 3.30
CA 150220C00029000 C 02/20/15 29.0 2.15 2.50
CA 150220C00030000 C 02/20/15 30.0 1.55 1.65
CA 150220C00031000 C 02/20/15 31.0 0.95 1.05
CA 150220C00032000 C 02/20/15 32.0 0.55 0.65
CA 150220C00033000 C 02/20/15 33.0 0.25 0.35
CA 150220C00034000 C 02/20/15 34.0 0.10 0.20
CA 150220C00035000 C 02/20/15 35.0 0.05 0.10
CA 150220C00036000 C 02/20/15 36.0 0.00 0.05
CA 150220C00037000 C 02/20/15 37.0 0.00 0.05
CA 150220C00038000 C 02/20/15 38.0 0.00 0.05
CA 150220P00019000 P 02/20/15 19.0 0.00 0.05
CA 150220P00020000 P 02/20/15 20.0 0.00 0.05
CA 150220P00021000 P 02/20/15 21.0 0.00 0.05
CA 150220P00022000 P 02/20/15 22.0 0.00 0.05
CA 150220P00023000 P 02/20/15 23.0 0.00 0.05
CA 150220P00024000 P 02/20/15 24.0 0.05 0.10
CA 150220P00025000 P 02/20/15 25.0 0.05 0.10
CA 150220P00026000 P 02/20/15 26.0 0.10 0.15
CA 150220P00027000 P 02/20/15 27.0 0.15 0.25
CA 150220P00028000 P 02/20/15 28.0 0.25 0.35
CA 150220P00029000 P 02/20/15 29.0 0.45 0.55
CA 150220P00030000 P 02/20/15 30.0 0.75 0.85
CA 150220P00031000 P 02/20/15 31.0 1.20 1.30
CA 150220P00032000 P 02/20/15 32.0 1.80 1.95
CA 150220P00033000 P 02/20/15 33.0 2.45 2.80
CA 150220P00034000 P 02/20/15 34.0 3.10 3.70
CA 150220P00035000 P 02/20/15 35.0 4.00 4.70
CA 150220P00036000 P 02/20/15 36.0 5.00 5.70
CA 150220P00037000 P 02/20/15 37.0 6.00 6.70
CA 150220P00038000 P 02/20/15 38.0 7.00 7.60
CA 150515C00019000 C 05/15/15 19.0 11.20 12.80
CA 150515C00020000 C 05/15/15 20.0 8.90 13.20
CA 150515C00021000 C 05/15/15 21.0 9.30 10.60
CA 150515C00022000 C 05/15/15 22.0 8.30 9.70
CA 150515C00023000 C 05/15/15 23.0 7.30 8.60
CA 150515C00024000 C 05/15/15 24.0 6.70 7.40
CA 150515C00025000 C 05/15/15 25.0 5.80 6.40
CA 150515C00026000 C 05/15/15 26.0 4.90 5.50
CA 150515C00027000 C 05/15/15 27.0 4.10 4.40
CA 150515C00028000 C 05/15/15 28.0 3.20 3.60
CA 150515C00029000 C 05/15/15 29.0 2.60 2.70
CA 150515C00030000 C 05/15/15 30.0 1.95 2.05
CA 150515C00031000 C 05/15/15 31.0 1.40 1.50
CA 150515C00032000 C 05/15/15 32.0 1.00 1.10
CA 150515C00033000 C 05/15/15 33.0 0.65 0.75
CA 150515C00034000 C 05/15/15 34.0 0.40 0.50
CA 150515C00035000 C 05/15/15 35.0 0.25 0.35
CA 150515C00036000 C 05/15/15 36.0 0.15 0.25
CA 150515C00037000 C 05/15/15 37.0 0.05 0.15
CA 150515P00019000 P 05/15/15 19.0 0.00 0.05
CA 150515P00020000 P 05/15/15 20.0 0.00 0.10
CA 150515P00021000 P 05/15/15 21.0 0.05 0.10
CA 150515P00022000 P 05/15/15 22.0 0.05 0.15
CA 150515P00023000 P 05/15/15 23.0 0.10 0.20
CA 150515P00024000 P 05/15/15 24.0 0.15 0.20
CA 150515P00025000 P 05/15/15 25.0 0.20 0.30
CA 150515P00026000 P 05/15/15 26.0 0.30 0.40
CA 150515P00027000 P 05/15/15 27.0 0.45 0.55
CA 150515P00028000 P 05/15/15 28.0 0.65 0.75
CA 150515P00029000 P 05/15/15 29.0 0.90 1.00
CA 150515P00030000 P 05/15/15 30.0 1.30 1.40
CA 150515P00031000 P 05/15/15 31.0 1.75 1.85
CA 150515P00032000 P 05/15/15 32.0 2.30 2.45
CA 150515P00033000 P 05/15/15 33.0 3.00 3.10
CA 150515P00034000 P 05/15/15 34.0 3.70 3.90
CA 150515P00035000 P 05/15/15 35.0 4.50 4.90
CA 150515P00036000 P 05/15/15 36.0 5.20 5.80
CA 150515P00037000 P 05/15/15 37.0 6.10 6.80
CA 160115C00015000 C 01/15/16 15.0 15.30 16.90
CA 160115C00018000 C 01/15/16 18.0 10.60 15.40
CA 160115C00020000 C 01/15/16 20.0 10.10 11.20
CA 160115C00023000 C 01/15/16 23.0 7.60 8.80
CA 160115C00025000 C 01/15/16 25.0 5.90 6.80
CA 160115C00027000 C 01/15/16 27.0 4.50 5.30
CA 160115C00030000 C 01/15/16 30.0 2.70 2.90
CA 160115C00032000 C 01/15/16 32.0 1.80 1.95
CA 160115C00035000 C 01/15/16 35.0 0.90 1.00
CA 160115C00037000 C 01/15/16 37.0 0.55 0.65
CA 160115C00040000 C 01/15/16 40.0 0.20 0.35
CA 160115C00045000 C 01/15/16 45.0 0.00 0.15
CA 160115P00015000 P 01/15/16 15.0 0.05 0.15
CA 160115P00018000 P 01/15/16 18.0 0.10 0.25
CA 160115P00020000 P 01/15/16 20.0 0.20 0.35
CA 160115P00023000 P 01/15/16 23.0 0.55 0.65
CA 160115P00025000 P 01/15/16 25.0 0.90 1.00
CA 160115P00027000 P 01/15/16 27.0 1.40 1.55
CA 160115P00030000 P 01/15/16 30.0 2.60 2.75
CA 160115P00032000 P 01/15/16 32.0 3.70 3.90
CA 160115P00035000 P 01/15/16 35.0 5.80 6.00
CA 160115P00037000 P 01/15/16 37.0 6.90 7.90
CA 160115P00040000 P 01/15/16 40.0 9.60 10.60
CA 160115P00045000 P 01/15/16 45.0 13.60 16.20
CA 170120C00015000 C 01/20/17 15.0 14.00 18.10
CA 170120C00018000 C 01/20/17 18.0 10.70 15.40
CA 170120C00020000 C 01/20/17 20.0 8.70 13.40
CA 170120C00023000 C 01/20/17 23.0 6.10 10.70
CA 170120C00025000 C 01/20/17 25.0 6.30 7.40
CA 170120C00027000 C 01/20/17 27.0 4.90 6.20
CA 170120C00030000 C 01/20/17 30.0 3.40 4.20
CA 170120C00032000 C 01/20/17 32.0 2.50 3.30
CA 170120C00035000 C 01/20/17 35.0 1.65 2.20
CA 170120C00037000 C 01/20/17 37.0 1.15 1.70
CA 170120C00040000 C 01/20/17 40.0 0.50 1.40
CA 170120P00015000 P 01/20/17 15.0 0.00 0.50
CA 170120P00018000 P 01/20/17 18.0 0.20 0.80
CA 170120P00020000 P 01/20/17 20.0 0.45 1.05
CA 170120P00023000 P 01/20/17 23.0 1.05 1.60
CA 170120P00025000 P 01/20/17 25.0 1.65 2.15
CA 170120P00027000 P 01/20/17 27.0 2.20 3.00
CA 170120P00030000 P 01/20/17 30.0 3.50 4.40
CA 170120P00032000 P 01/20/17 32.0 4.70 5.50
CA 170120P00035000 P 01/20/17 35.0 6.50 8.10
CA 170120P00037000 P 01/20/17 37.0 7.90 9.50
CA 170120P00040000 P 01/20/17 40.0 10.30 11.80

OPRA data is delayed 15 minutes.