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 (2015-02-13)Premium Content

Ca Inc (CA)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 150320C00023000 C 03/20/15 23.0 8.70 9.80
CA 150320C00024000 C 03/20/15 24.0 6.70 10.00
CA 150320C00025000 C 03/20/15 25.0 6.80 7.80
CA 150320C00026000 C 03/20/15 26.0 5.90 6.80
CA 150320C00027000 C 03/20/15 27.0 4.90 5.80
CA 150320C00028000 C 03/20/15 28.0 3.90 4.80
CA 150320C00029000 C 03/20/15 29.0 2.95 3.80
CA 150320C00030000 C 03/20/15 30.0 2.05 2.80
CA 150320C00031000 C 03/20/15 31.0 1.55 1.80
CA 150320C00032000 C 03/20/15 32.0 0.80 0.90
CA 150320C00033000 C 03/20/15 33.0 0.25 0.35
CA 150320C00034000 C 03/20/15 34.0 0.05 0.15
CA 150320C00035000 C 03/20/15 35.0 0.00 0.05
CA 150320C00036000 C 03/20/15 36.0 0.00 0.05
CA 150320C00037000 C 03/20/15 37.0 0.00 0.05
CA 150320C00038000 C 03/20/15 38.0 0.00 0.05
CA 150320C00039000 C 03/20/15 39.0 0.00 0.05
CA 150320P00023000 P 03/20/15 23.0 0.00 0.05
CA 150320P00024000 P 03/20/15 24.0 0.00 0.05
CA 150320P00025000 P 03/20/15 25.0 0.00 0.05
CA 150320P00026000 P 03/20/15 26.0 0.00 0.05
CA 150320P00027000 P 03/20/15 27.0 0.00 0.05
CA 150320P00028000 P 03/20/15 28.0 0.00 0.05
CA 150320P00029000 P 03/20/15 29.0 0.00 0.05
CA 150320P00030000 P 03/20/15 30.0 0.00 0.10
CA 150320P00031000 P 03/20/15 31.0 0.05 0.15
CA 150320P00032000 P 03/20/15 32.0 0.25 0.35
CA 150320P00033000 P 03/20/15 33.0 0.70 0.80
CA 150320P00034000 P 03/20/15 34.0 1.35 1.95
CA 150320P00035000 P 03/20/15 35.0 2.30 2.75
CA 150320P00036000 P 03/20/15 36.0 3.30 3.80
CA 150320P00037000 P 03/20/15 37.0 4.20 4.80
CA 150320P00038000 P 03/20/15 38.0 5.20 5.80
CA 150320P00039000 P 03/20/15 39.0 6.20 6.80
CA 150417C00025000 C 04/17/15 25.0 6.90 7.80
CA 150417C00026000 C 04/17/15 26.0 5.90 6.80
CA 150417C00027000 C 04/17/15 27.0 5.00 5.80
CA 150417C00028000 C 04/17/15 28.0 4.00 4.80
CA 150417C00029000 C 04/17/15 29.0 3.00 3.90
CA 150417C00030000 C 04/17/15 30.0 2.65 2.90
CA 150417C00031000 C 04/17/15 31.0 1.75 2.05
CA 150417C00032000 C 04/17/15 32.0 1.10 1.20
CA 150417C00033000 C 04/17/15 33.0 0.55 0.65
CA 150417C00034000 C 04/17/15 34.0 0.20 0.30
CA 150417C00035000 C 04/17/15 35.0 0.05 0.15
CA 150417C00036000 C 04/17/15 36.0 0.00 0.10
CA 150417C00037000 C 04/17/15 37.0 0.00 0.05
CA 150417C00038000 C 04/17/15 38.0 0.00 0.05
CA 150417C00039000 C 04/17/15 39.0 0.00 0.05
CA 150417C00040000 C 04/17/15 40.0 0.00 0.05
CA 150417C00041000 C 04/17/15 41.0 0.00 0.05
CA 150417P00025000 P 04/17/15 25.0 0.00 0.05
CA 150417P00026000 P 04/17/15 26.0 0.00 0.05
CA 150417P00027000 P 04/17/15 27.0 0.00 0.10
CA 150417P00028000 P 04/17/15 28.0 0.00 0.10
CA 150417P00029000 P 04/17/15 29.0 0.05 0.15
CA 150417P00030000 P 04/17/15 30.0 0.15 0.20
CA 150417P00031000 P 04/17/15 31.0 0.25 0.35
CA 150417P00032000 P 04/17/15 32.0 0.55 0.65
CA 150417P00033000 P 04/17/15 33.0 1.00 1.10
CA 150417P00034000 P 04/17/15 34.0 1.65 1.75
CA 150417P00035000 P 04/17/15 35.0 2.35 2.75
CA 150417P00036000 P 04/17/15 36.0 3.30 3.80
CA 150417P00037000 P 04/17/15 37.0 4.30 5.20
CA 150417P00038000 P 04/17/15 38.0 5.20 6.10
CA 150417P00039000 P 04/17/15 39.0 6.20 7.20
CA 150417P00040000 P 04/17/15 40.0 7.20 8.10
CA 150417P00041000 P 04/17/15 41.0 8.20 9.30
CA 150515C00019000 C 05/15/15 19.0 12.40 13.90
CA 150515C00020000 C 05/15/15 20.0 11.40 14.30
CA 150515C00021000 C 05/15/15 21.0 10.70 13.20
CA 150515C00022000 C 05/15/15 22.0 9.90 12.20
CA 150515C00023000 C 05/15/15 23.0 8.80 9.80
CA 150515C00024000 C 05/15/15 24.0 8.00 8.80
CA 150515C00025000 C 05/15/15 25.0 6.80 9.10
CA 150515C00026000 C 05/15/15 26.0 6.00 6.90
CA 150515C00027000 C 05/15/15 27.0 5.00 6.10
CA 150515C00028000 C 05/15/15 28.0 4.10 5.00
CA 150515C00029000 C 05/15/15 29.0 3.20 4.00
CA 150515C00030000 C 05/15/15 30.0 2.80 3.10
CA 150515C00031000 C 05/15/15 31.0 2.10 2.30
CA 150515C00032000 C 05/15/15 32.0 1.45 1.55
CA 150515C00033000 C 05/15/15 33.0 0.90 1.00
CA 150515C00034000 C 05/15/15 34.0 0.50 0.65
CA 150515C00035000 C 05/15/15 35.0 0.25 0.35
CA 150515C00036000 C 05/15/15 36.0 0.10 0.20
CA 150515C00037000 C 05/15/15 37.0 0.05 0.15
CA 150515C00038000 C 05/15/15 38.0 0.00 0.10
CA 150515C00039000 C 05/15/15 39.0 0.00 0.05
CA 150515P00019000 P 05/15/15 19.0 0.00 0.05
CA 150515P00020000 P 05/15/15 20.0 0.00 0.05
CA 150515P00021000 P 05/15/15 21.0 0.00 0.05
CA 150515P00022000 P 05/15/15 22.0 0.00 0.05
CA 150515P00023000 P 05/15/15 23.0 0.00 0.05
CA 150515P00024000 P 05/15/15 24.0 0.00 0.05
CA 150515P00025000 P 05/15/15 25.0 0.00 0.10
CA 150515P00026000 P 05/15/15 26.0 0.05 0.10
CA 150515P00027000 P 05/15/15 27.0 0.05 0.15
CA 150515P00028000 P 05/15/15 28.0 0.10 0.20
CA 150515P00029000 P 05/15/15 29.0 0.20 0.30
CA 150515P00030000 P 05/15/15 30.0 0.35 0.45
CA 150515P00031000 P 05/15/15 31.0 0.55 0.65
CA 150515P00032000 P 05/15/15 32.0 0.90 1.00
CA 150515P00033000 P 05/15/15 33.0 1.35 1.50
CA 150515P00034000 P 05/15/15 34.0 1.95 2.10
CA 150515P00035000 P 05/15/15 35.0 2.65 2.90
CA 150515P00036000 P 05/15/15 36.0 3.40 4.30
CA 150515P00037000 P 05/15/15 37.0 4.30 5.10
CA 150515P00038000 P 05/15/15 38.0 5.30 6.10
CA 150515P00039000 P 05/15/15 39.0 6.30 7.20
CA 150821C00022000 C 08/21/15 22.0 9.80 11.10
CA 150821C00023000 C 08/21/15 23.0 8.80 11.20
CA 150821C00024000 C 08/21/15 24.0 7.80 10.50
CA 150821C00025000 C 08/21/15 25.0 6.90 9.30
CA 150821C00026000 C 08/21/15 26.0 5.90 7.00
CA 150821C00027000 C 08/21/15 27.0 5.10 6.00
CA 150821C00028000 C 08/21/15 28.0 4.80 5.10
CA 150821C00029000 C 08/21/15 29.0 4.00 4.30
CA 150821C00030000 C 08/21/15 30.0 3.20 3.50
CA 150821C00031000 C 08/21/15 31.0 2.55 2.65
CA 150821C00032000 C 08/21/15 32.0 1.95 2.05
CA 150821C00033000 C 08/21/15 33.0 1.40 1.50
CA 150821C00034000 C 08/21/15 34.0 1.00 1.10
CA 150821C00035000 C 08/21/15 35.0 0.70 0.80
CA 150821C00036000 C 08/21/15 36.0 0.45 0.55
CA 150821C00037000 C 08/21/15 37.0 0.30 0.40
CA 150821C00038000 C 08/21/15 38.0 0.15 0.25
CA 150821C00039000 C 08/21/15 39.0 0.10 0.20
CA 150821P00022000 P 08/21/15 22.0 0.05 0.15
CA 150821P00023000 P 08/21/15 23.0 0.10 0.20
CA 150821P00024000 P 08/21/15 24.0 0.10 0.20
CA 150821P00025000 P 08/21/15 25.0 0.20 0.25
CA 150821P00026000 P 08/21/15 26.0 0.25 0.35
CA 150821P00027000 P 08/21/15 27.0 0.35 0.45
CA 150821P00028000 P 08/21/15 28.0 0.50 0.60
CA 150821P00029000 P 08/21/15 29.0 0.70 0.80
CA 150821P00030000 P 08/21/15 30.0 0.95 1.05
CA 150821P00031000 P 08/21/15 31.0 1.30 1.40
CA 150821P00032000 P 08/21/15 32.0 1.70 1.80
CA 150821P00033000 P 08/21/15 33.0 2.20 2.30
CA 150821P00034000 P 08/21/15 34.0 2.80 2.95
CA 150821P00035000 P 08/21/15 35.0 3.50 3.70
CA 150821P00036000 P 08/21/15 36.0 4.10 4.50
CA 150821P00037000 P 08/21/15 37.0 4.90 5.80
CA 150821P00038000 P 08/21/15 38.0 5.80 6.70
CA 150821P00039000 P 08/21/15 39.0 6.70 7.70
CA 160115C00015000 C 01/15/16 15.0 15.60 18.80
CA 160115C00018000 C 01/15/16 18.0 12.10 16.60
CA 160115C00020000 C 01/15/16 20.0 10.10 14.70
CA 160115C00023000 C 01/15/16 23.0 8.30 10.20
CA 160115C00025000 C 01/15/16 25.0 7.20 8.00
CA 160115C00027000 C 01/15/16 27.0 5.60 6.30
CA 160115C00030000 C 01/15/16 30.0 3.70 3.90
CA 160115C00032000 C 01/15/16 32.0 2.45 2.60
CA 160115C00035000 C 01/15/16 35.0 1.20 1.35
CA 160115C00037000 C 01/15/16 37.0 0.70 0.80
CA 160115C00040000 C 01/15/16 40.0 0.25 0.40
CA 160115C00045000 C 01/15/16 45.0 0.00 0.15
CA 160115P00015000 P 01/15/16 15.0 0.00 0.10
CA 160115P00018000 P 01/15/16 18.0 0.10 0.20
CA 160115P00020000 P 01/15/16 20.0 0.15 0.25
CA 160115P00023000 P 01/15/16 23.0 0.35 0.40
CA 160115P00025000 P 01/15/16 25.0 0.50 0.60
CA 160115P00027000 P 01/15/16 27.0 0.80 0.90
CA 160115P00030000 P 01/15/16 30.0 1.60 1.75
CA 160115P00032000 P 01/15/16 32.0 2.15 2.60
CA 160115P00035000 P 01/15/16 35.0 4.20 4.40
CA 160115P00037000 P 01/15/16 37.0 5.70 5.90
CA 160115P00040000 P 01/15/16 40.0 7.80 9.30
CA 160115P00045000 P 01/15/16 45.0 11.80 14.80
CA 170120C00015000 C 01/20/17 15.0 15.60 18.90
CA 170120C00018000 C 01/20/17 18.0 12.10 16.60
CA 170120C00020000 C 01/20/17 20.0 10.20 14.80
CA 170120C00023000 C 01/20/17 23.0 8.70 12.10
CA 170120C00025000 C 01/20/17 25.0 7.70 8.60
CA 170120C00027000 C 01/20/17 27.0 6.10 7.20
CA 170120C00030000 C 01/20/17 30.0 4.20 5.40
CA 170120C00032000 C 01/20/17 32.0 3.20 4.40
CA 170120C00035000 C 01/20/17 35.0 2.00 2.90
CA 170120C00037000 C 01/20/17 37.0 1.50 2.30
CA 170120C00040000 C 01/20/17 40.0 0.70 1.65
CA 170120P00015000 P 01/20/17 15.0 0.05 0.45
CA 170120P00018000 P 01/20/17 18.0 0.20 0.75
CA 170120P00020000 P 01/20/17 20.0 0.40 1.00
CA 170120P00023000 P 01/20/17 23.0 0.90 1.55
CA 170120P00025000 P 01/20/17 25.0 1.20 2.05
CA 170120P00027000 P 01/20/17 27.0 1.80 2.70
CA 170120P00030000 P 01/20/17 30.0 2.90 3.90
CA 170120P00032000 P 01/20/17 32.0 3.70 4.90
CA 170120P00035000 P 01/20/17 35.0 5.40 6.70
CA 170120P00037000 P 01/20/17 37.0 6.70 8.10
CA 170120P00040000 P 01/20/17 40.0 9.00 10.40

OPRA data is delayed 15 minutes.