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 (2015-08-14)Premium Content

Ca Inc (CA)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 150918C00021000 C 09/18/15 21.0 5.60 6.40
CA 150918C00022000 C 09/18/15 22.0 4.60 5.30
CA 150918C00023000 C 09/18/15 23.0 3.60 4.40
CA 150918C00024000 C 09/18/15 24.0 2.70 3.40
CA 150918C00025000 C 09/18/15 25.0 1.85 2.45
CA 150918C00026000 C 09/18/15 26.0 1.30 1.55
CA 150918C00027000 C 09/18/15 27.0 0.75 0.90
CA 150918C00028000 C 09/18/15 28.0 0.30 0.40
CA 150918C00029000 C 09/18/15 29.0 0.05 0.20
CA 150918C00030000 C 09/18/15 30.0 0.00 0.15
CA 150918C00031000 C 09/18/15 31.0 0.00 0.10
CA 150918C00032000 C 09/18/15 32.0 0.00 0.10
CA 150918C00033000 C 09/18/15 33.0 0.00 0.10
CA 150918C00034000 C 09/18/15 34.0 0.00 0.10
CA 150918C00035000 C 09/18/15 35.0 0.00 0.10
CA 150918C00036000 C 09/18/15 36.0 0.00 0.10
CA 150918C00037000 C 09/18/15 37.0 0.00 0.10
CA 150918C00038000 C 09/18/15 38.0 0.00 0.10
CA 150918C00039000 C 09/18/15 39.0 0.00 0.10
CA 150918C00040000 C 09/18/15 40.0 0.00 0.10
CA 150918P00021000 P 09/18/15 21.0 0.00 0.15
CA 150918P00022000 P 09/18/15 22.0 0.00 0.15
CA 150918P00023000 P 09/18/15 23.0 0.05 0.20
CA 150918P00024000 P 09/18/15 24.0 0.10 0.20
CA 150918P00025000 P 09/18/15 25.0 0.15 0.30
CA 150918P00026000 P 09/18/15 26.0 0.35 0.50
CA 150918P00027000 P 09/18/15 27.0 0.65 0.80
CA 150918P00028000 P 09/18/15 28.0 1.20 1.35
CA 150918P00029000 P 09/18/15 29.0 1.95 2.60
CA 150918P00030000 P 09/18/15 30.0 2.80 3.60
CA 150918P00031000 P 09/18/15 31.0 3.70 4.50
CA 150918P00032000 P 09/18/15 32.0 4.70 5.50
CA 150918P00033000 P 09/18/15 33.0 5.60 6.60
CA 150918P00034000 P 09/18/15 34.0 6.60 7.60
CA 150918P00035000 P 09/18/15 35.0 7.60 9.00
CA 150918P00036000 P 09/18/15 36.0 8.40 9.90
CA 150918P00037000 P 09/18/15 37.0 8.40 11.80
CA 150918P00038000 P 09/18/15 38.0 10.40 12.70
CA 150918P00039000 P 09/18/15 39.0 11.40 13.90
CA 150918P00040000 P 09/18/15 40.0 12.40 13.90
CA 151016C00020000 C 10/16/15 20.0 6.60 7.40
CA 151016C00021000 C 10/16/15 21.0 5.60 6.50
CA 151016C00022000 C 10/16/15 22.0 4.70 5.40
CA 151016C00023000 C 10/16/15 23.0 3.70 4.50
CA 151016C00024000 C 10/16/15 24.0 3.00 3.50
CA 151016C00025000 C 10/16/15 25.0 2.20 2.60
CA 151016C00026000 C 10/16/15 26.0 1.65 1.85
CA 151016C00027000 C 10/16/15 27.0 1.05 1.20
CA 151016C00028000 C 10/16/15 28.0 0.55 0.70
CA 151016C00029000 C 10/16/15 29.0 0.25 0.35
CA 151016C00030000 C 10/16/15 30.0 0.10 0.20
CA 151016C00031000 C 10/16/15 31.0 0.00 0.15
CA 151016C00032000 C 10/16/15 32.0 0.00 0.10
CA 151016C00033000 C 10/16/15 33.0 0.00 0.05
CA 151016C00034000 C 10/16/15 34.0 0.00 0.05
CA 151016C00035000 C 10/16/15 35.0 0.00 0.05
CA 151016C00036000 C 10/16/15 36.0 0.00 0.05
CA 151016C00037000 C 10/16/15 37.0 0.00 0.05
CA 151016C00038000 C 10/16/15 38.0 0.00 0.05
CA 151016P00020000 P 10/16/15 20.0 0.00 0.15
CA 151016P00021000 P 10/16/15 21.0 0.05 0.15
CA 151016P00022000 P 10/16/15 22.0 0.10 0.20
CA 151016P00023000 P 10/16/15 23.0 0.15 0.25
CA 151016P00024000 P 10/16/15 24.0 0.25 0.35
CA 151016P00025000 P 10/16/15 25.0 0.35 0.50
CA 151016P00026000 P 10/16/15 26.0 0.60 0.70
CA 151016P00027000 P 10/16/15 27.0 0.95 1.05
CA 151016P00028000 P 10/16/15 28.0 1.45 1.60
CA 151016P00029000 P 10/16/15 29.0 2.15 2.30
CA 151016P00030000 P 10/16/15 30.0 2.90 3.60
CA 151016P00031000 P 10/16/15 31.0 3.80 4.50
CA 151016P00032000 P 10/16/15 32.0 4.70 5.50
CA 151016P00033000 P 10/16/15 33.0 5.70 6.50
CA 151016P00034000 P 10/16/15 34.0 6.70 7.50
CA 151016P00035000 P 10/16/15 35.0 7.60 8.90
CA 151016P00036000 P 10/16/15 36.0 7.80 10.30
CA 151016P00037000 P 10/16/15 37.0 8.50 11.80
CA 151016P00038000 P 10/16/15 38.0 10.40 11.90
CA 151120C00021000 C 11/20/15 21.0 5.70 6.50
CA 151120C00022000 C 11/20/15 22.0 4.80 5.60
CA 151120C00023000 C 11/20/15 23.0 3.90 4.70
CA 151120C00024000 C 11/20/15 24.0 3.20 3.70
CA 151120C00025000 C 11/20/15 25.0 2.40 2.85
CA 151120C00026000 C 11/20/15 26.0 1.95 2.10
CA 151120C00027000 C 11/20/15 27.0 1.40 1.50
CA 151120C00028000 C 11/20/15 28.0 0.90 1.00
CA 151120C00029000 C 11/20/15 29.0 0.55 0.65
CA 151120C00030000 C 11/20/15 30.0 0.30 0.40
CA 151120C00031000 C 11/20/15 31.0 0.15 0.25
CA 151120C00032000 C 11/20/15 32.0 0.05 0.15
CA 151120C00033000 C 11/20/15 33.0 0.00 0.15
CA 151120C00034000 C 11/20/15 34.0 0.00 0.10
CA 151120C00035000 C 11/20/15 35.0 0.00 0.10
CA 151120C00036000 C 11/20/15 36.0 0.00 0.05
CA 151120C00037000 C 11/20/15 37.0 0.00 0.05
CA 151120C00038000 C 11/20/15 38.0 0.00 0.05
CA 151120C00039000 C 11/20/15 39.0 0.00 0.05
CA 151120C00040000 C 11/20/15 40.0 0.00 0.05
CA 151120C00041000 C 11/20/15 41.0 0.00 0.05
CA 151120P00021000 P 11/20/15 21.0 0.15 0.25
CA 151120P00022000 P 11/20/15 22.0 0.25 0.35
CA 151120P00023000 P 11/20/15 23.0 0.35 0.45
CA 151120P00024000 P 11/20/15 24.0 0.50 0.60
CA 151120P00025000 P 11/20/15 25.0 0.70 0.80
CA 151120P00026000 P 11/20/15 26.0 1.05 1.10
CA 151120P00027000 P 11/20/15 27.0 1.40 1.55
CA 151120P00028000 P 11/20/15 28.0 1.95 2.10
CA 151120P00029000 P 11/20/15 29.0 2.60 2.75
CA 151120P00030000 P 11/20/15 30.0 3.40 3.80
CA 151120P00031000 P 11/20/15 31.0 4.10 4.90
CA 151120P00032000 P 11/20/15 32.0 5.00 5.80
CA 151120P00033000 P 11/20/15 33.0 6.00 6.90
CA 151120P00034000 P 11/20/15 34.0 6.90 7.80
CA 151120P00035000 P 11/20/15 35.0 7.90 8.80
CA 151120P00036000 P 11/20/15 36.0 8.90 9.80
CA 151120P00037000 P 11/20/15 37.0 9.90 10.90
CA 151120P00038000 P 11/20/15 38.0 10.50 13.00
CA 151120P00039000 P 11/20/15 39.0 11.70 13.00
CA 151120P00040000 P 11/20/15 40.0 12.50 14.90
CA 151120P00041000 P 11/20/15 41.0 13.60 15.10
CA 160115C00015000 C 01/15/16 15.0 11.20 12.70
CA 160115C00018000 C 01/15/16 18.0 8.50 9.50
CA 160115C00019000 C 01/15/16 19.0 7.60 8.50
CA 160115C00020000 C 01/15/16 20.0 6.60 7.60
CA 160115C00021000 C 01/15/16 21.0 5.70 6.60
CA 160115C00022000 C 01/15/16 22.0 4.80 5.60
CA 160115C00023000 C 01/15/16 23.0 4.00 4.70
CA 160115C00024000 C 01/15/16 24.0 3.20 3.80
CA 160115C00025000 C 01/15/16 25.0 2.70 3.00
CA 160115C00026000 C 01/15/16 26.0 2.15 2.35
CA 160115C00027000 C 01/15/16 27.0 1.60 1.75
CA 160115C00028000 C 01/15/16 28.0 1.10 1.30
CA 160115C00029000 C 01/15/16 29.0 0.75 0.90
CA 160115C00030000 C 01/15/16 30.0 0.45 0.60
CA 160115C00031000 C 01/15/16 31.0 0.25 0.40
CA 160115C00032000 C 01/15/16 32.0 0.15 0.25
CA 160115C00033000 C 01/15/16 33.0 0.05 0.20
CA 160115C00034000 C 01/15/16 34.0 0.00 0.15
CA 160115C00035000 C 01/15/16 35.0 0.00 0.10
CA 160115C00036000 C 01/15/16 36.0 0.00 0.10
CA 160115C00037000 C 01/15/16 37.0 0.00 0.10
CA 160115C00038000 C 01/15/16 38.0 0.00 0.10
CA 160115C00039000 C 01/15/16 39.0 0.00 0.05
CA 160115C00040000 C 01/15/16 40.0 0.00 0.05
CA 160115C00041000 C 01/15/16 41.0 0.00 0.05
CA 160115C00042000 C 01/15/16 42.0 0.00 0.05
CA 160115C00043000 C 01/15/16 43.0 0.00 0.05
CA 160115C00044000 C 01/15/16 44.0 0.00 0.05
CA 160115C00045000 C 01/15/16 45.0 0.00 0.05
CA 160115P00015000 P 01/15/16 15.0 0.00 0.15
CA 160115P00018000 P 01/15/16 18.0 0.10 0.20
CA 160115P00019000 P 01/15/16 19.0 0.15 0.25
CA 160115P00020000 P 01/15/16 20.0 0.20 0.30
CA 160115P00021000 P 01/15/16 21.0 0.25 0.40
CA 160115P00022000 P 01/15/16 22.0 0.40 0.50
CA 160115P00023000 P 01/15/16 23.0 0.50 0.60
CA 160115P00024000 P 01/15/16 24.0 0.70 0.80
CA 160115P00025000 P 01/15/16 25.0 0.95 1.05
CA 160115P00026000 P 01/15/16 26.0 1.30 1.40
CA 160115P00027000 P 01/15/16 27.0 1.75 1.85
CA 160115P00028000 P 01/15/16 28.0 2.25 2.40
CA 160115P00029000 P 01/15/16 29.0 2.85 3.00
CA 160115P00030000 P 01/15/16 30.0 3.60 3.80
CA 160115P00031000 P 01/15/16 31.0 4.30 5.10
CA 160115P00032000 P 01/15/16 32.0 5.10 6.10
CA 160115P00033000 P 01/15/16 33.0 6.00 6.90
CA 160115P00034000 P 01/15/16 34.0 7.00 7.90
CA 160115P00035000 P 01/15/16 35.0 7.90 8.90
CA 160115P00036000 P 01/15/16 36.0 8.90 9.80
CA 160115P00037000 P 01/15/16 37.0 10.00 10.80
CA 160115P00038000 P 01/15/16 38.0 10.70 12.90
CA 160115P00039000 P 01/15/16 39.0 11.70 13.90
CA 160115P00040000 P 01/15/16 40.0 11.60 14.90
CA 160115P00041000 P 01/15/16 41.0 12.60 16.20
CA 160115P00042000 P 01/15/16 42.0 13.60 17.20
CA 160115P00043000 P 01/15/16 43.0 14.60 18.10
CA 160115P00044000 P 01/15/16 44.0 15.60 18.90
CA 160115P00045000 P 01/15/16 45.0 17.60 19.20
CA 160219C00018000 C 02/19/16 18.0 8.50 9.50
CA 160219C00019000 C 02/19/16 19.0 7.60 8.50
CA 160219C00020000 C 02/19/16 20.0 6.60 7.60
CA 160219C00021000 C 02/19/16 21.0 5.70 6.70
CA 160219C00022000 C 02/19/16 22.0 4.90 5.70
CA 160219C00023000 C 02/19/16 23.0 4.10 4.90
CA 160219C00024000 C 02/19/16 24.0 3.30 4.00
CA 160219C00025000 C 02/19/16 25.0 2.85 3.20
CA 160219C00026000 C 02/19/16 26.0 2.25 2.55
CA 160219C00027000 C 02/19/16 27.0 1.70 1.95
CA 160219C00028000 C 02/19/16 28.0 1.25 1.50
CA 160219C00029000 C 02/19/16 29.0 0.90 1.10
CA 160219C00030000 C 02/19/16 30.0 0.60 0.80
CA 160219C00031000 C 02/19/16 31.0 0.35 0.55
CA 160219C00032000 C 02/19/16 32.0 0.25 0.40
CA 160219C00033000 C 02/19/16 33.0 0.10 0.30
CA 160219C00034000 C 02/19/16 34.0 0.05 0.20
CA 160219C00035000 C 02/19/16 35.0 0.00 0.20
CA 160219C00036000 C 02/19/16 36.0 0.00 0.15
CA 160219C00037000 C 02/19/16 37.0 0.00 0.15
CA 160219C00038000 C 02/19/16 38.0 0.00 0.10
CA 160219C00039000 C 02/19/16 39.0 0.00 0.10
CA 160219C00040000 C 02/19/16 40.0 0.00 0.10
CA 160219C00041000 C 02/19/16 41.0 0.00 0.05
CA 160219P00018000 P 02/19/16 18.0 0.10 0.25
CA 160219P00019000 P 02/19/16 19.0 0.15 0.30
CA 160219P00020000 P 02/19/16 20.0 0.25 0.40
CA 160219P00021000 P 02/19/16 21.0 0.35 0.50
CA 160219P00022000 P 02/19/16 22.0 0.50 0.65
CA 160219P00023000 P 02/19/16 23.0 0.65 0.80
CA 160219P00024000 P 02/19/16 24.0 0.90 1.05
CA 160219P00025000 P 02/19/16 25.0 1.15 1.35
CA 160219P00026000 P 02/19/16 26.0 1.55 1.70
CA 160219P00027000 P 02/19/16 27.0 2.00 2.20
CA 160219P00028000 P 02/19/16 28.0 2.55 2.75
CA 160219P00029000 P 02/19/16 29.0 3.20 3.40
CA 160219P00030000 P 02/19/16 30.0 3.90 4.20
CA 160219P00031000 P 02/19/16 31.0 4.60 5.40
CA 160219P00032000 P 02/19/16 32.0 5.40 6.30
CA 160219P00033000 P 02/19/16 33.0 6.40 7.20
CA 160219P00034000 P 02/19/16 34.0 7.30 8.30
CA 160219P00035000 P 02/19/16 35.0 8.10 9.10
CA 160219P00036000 P 02/19/16 36.0 9.10 10.60
CA 160219P00037000 P 02/19/16 37.0 9.60 12.60
CA 160219P00038000 P 02/19/16 38.0 10.40 13.60
CA 160219P00039000 P 02/19/16 39.0 11.40 14.60
CA 160219P00040000 P 02/19/16 40.0 12.40 15.60
CA 160219P00041000 P 02/19/16 41.0 13.80 15.30
CA 170120C00015000 C 01/20/17 15.0 11.30 13.50
CA 170120C00018000 C 01/20/17 18.0 8.50 10.00
CA 170120C00020000 C 01/20/17 20.0 6.70 8.20
CA 170120C00023000 C 01/20/17 23.0 4.30 5.80
CA 170120C00025000 C 01/20/17 25.0 3.60 4.00
CA 170120C00027000 C 01/20/17 27.0 2.60 2.90
CA 170120C00030000 C 01/20/17 30.0 1.45 1.75
CA 170120C00032000 C 01/20/17 32.0 1.00 1.20
CA 170120C00035000 C 01/20/17 35.0 0.45 0.70
CA 170120C00037000 C 01/20/17 37.0 0.25 0.45
CA 170120C00040000 C 01/20/17 40.0 0.10 0.30
CA 170120C00045000 C 01/20/17 45.0 0.00 0.15
CA 170120P00015000 P 01/20/17 15.0 0.25 0.45
CA 170120P00018000 P 01/20/17 18.0 0.55 0.75
CA 170120P00020000 P 01/20/17 20.0 0.90 1.10
CA 170120P00023000 P 01/20/17 23.0 1.70 1.95
CA 170120P00025000 P 01/20/17 25.0 2.45 2.75
CA 170120P00027000 P 01/20/17 27.0 3.50 3.70
CA 170120P00030000 P 01/20/17 30.0 5.30 5.60
CA 170120P00032000 P 01/20/17 32.0 6.70 7.10
CA 170120P00035000 P 01/20/17 35.0 8.60 10.40
CA 170120P00037000 P 01/20/17 37.0 10.30 12.30
CA 170120P00040000 P 01/20/17 40.0 13.00 16.20
CA 170120P00045000 P 01/20/17 45.0 17.20 21.00

OPRA data is delayed 15 minutes.