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 (2016-11-11)Premium Content

Ca Inc (CA)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 170217C00017000 C 02/17/17 17.0 15.30 15.90
CA 170217C00018000 C 02/17/17 18.0 12.50 16.80
CA 170217C00019000 C 02/17/17 19.0 11.60 15.80
CA 170217C00020000 C 02/17/17 20.0 10.60 14.70
CA 170217C00021000 C 02/17/17 21.0 9.50 13.70
CA 170217C00022000 C 02/17/17 22.0 8.60 12.70
CA 170217C00023000 C 02/17/17 23.0 7.50 11.80
CA 170217C00024000 C 02/17/17 24.0 6.60 10.70
CA 170217C00025000 C 02/17/17 25.0 5.50 9.80
CA 170217C00026000 C 02/17/17 26.0 4.60 8.70
CA 170217C00027000 C 02/17/17 27.0 3.50 7.80
CA 170217C00028000 C 02/17/17 28.0 2.65 6.80
CA 170217C00029000 C 02/17/17 29.0 3.40 3.90
CA 170217C00030000 C 02/17/17 30.0 2.40 2.90
CA 170217C00031000 C 02/17/17 31.0 1.80 2.05
CA 170217C00032000 C 02/17/17 32.0 1.10 1.25
CA 170217C00033000 C 02/17/17 33.0 0.55 0.65
CA 170217C00034000 C 02/17/17 34.0 0.20 0.35
CA 170217C00035000 C 02/17/17 35.0 0.05 0.20
CA 170217C00036000 C 02/17/17 36.0 0.05 0.10
CA 170217C00037000 C 02/17/17 37.0 0.00 0.05
CA 170217C00038000 C 02/17/17 38.0 0.00 0.05
CA 170217C00039000 C 02/17/17 39.0 0.00 0.05
CA 170217C00040000 C 02/17/17 40.0 0.00 0.05
CA 170217C00041000 C 02/17/17 41.0 0.00 0.05
CA 170217C00042000 C 02/17/17 42.0 0.00 0.05
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 0.05
CA 170217P00022000 P 02/17/17 22.0 0.00 0.05
CA 170217P00023000 P 02/17/17 23.0 0.00 0.05
CA 170217P00024000 P 02/17/17 24.0 0.00 0.05
CA 170217P00025000 P 02/17/17 25.0 0.00 0.05
CA 170217P00026000 P 02/17/17 26.0 0.00 0.10
CA 170217P00027000 P 02/17/17 27.0 0.00 0.10
CA 170217P00028000 P 02/17/17 28.0 0.05 0.15
CA 170217P00029000 P 02/17/17 29.0 0.05 0.25
CA 170217P00030000 P 02/17/17 30.0 0.15 0.35
CA 170217P00031000 P 02/17/17 31.0 0.35 0.45
CA 170217P00032000 P 02/17/17 32.0 0.65 0.80
CA 170217P00033000 P 02/17/17 33.0 1.10 1.25
CA 170217P00034000 P 02/17/17 34.0 1.75 2.00
CA 170217P00035000 P 02/17/17 35.0 2.60 2.95
CA 170217P00036000 P 02/17/17 36.0 3.30 3.90
CA 170217P00037000 P 02/17/17 37.0 4.40 4.80
CA 170217P00038000 P 02/17/17 38.0 3.90 7.60
CA 170217P00039000 P 02/17/17 39.0 4.40 8.60
CA 170217P00040000 P 02/17/17 40.0 7.30 7.90
CA 170217P00041000 P 02/17/17 41.0 8.30 9.10
CA 170217P00042000 P 02/17/17 42.0 9.30 9.90
CA 170519C00019000 C 05/19/17 19.0 13.20 13.80
CA 170519C00020000 C 05/19/17 20.0 10.50 13.90
CA 170519C00021000 C 05/19/17 21.0 9.50 13.00
CA 170519C00022000 C 05/19/17 22.0 8.50 12.00
CA 170519C00023000 C 05/19/17 23.0 7.50 11.00
CA 170519C00024000 C 05/19/17 24.0 6.50 10.00
CA 170519C00025000 C 05/19/17 25.0 5.70 8.90
CA 170519C00026000 C 05/19/17 26.0 4.60 8.10
CA 170519C00027000 C 05/19/17 27.0 3.70 7.00
CA 170519C00028000 C 05/19/17 28.0 2.75 6.10
CA 170519C00029000 C 05/19/17 29.0 3.80 4.20
CA 170519C00030000 C 05/19/17 30.0 3.10 3.40
CA 170519C00031000 C 05/19/17 31.0 2.40 2.60
CA 170519C00032000 C 05/19/17 32.0 1.75 1.95
CA 170519C00033000 C 05/19/17 33.0 1.30 1.50
CA 170519C00034000 C 05/19/17 34.0 0.85 1.05
CA 170519C00035000 C 05/19/17 35.0 0.50 0.80
CA 170519C00036000 C 05/19/17 36.0 0.30 0.45
CA 170519C00037000 C 05/19/17 37.0 0.15 0.25
CA 170519C00038000 C 05/19/17 38.0 0.05 0.25
CA 170519C00039000 C 05/19/17 39.0 0.00 0.15
CA 170519C00040000 C 05/19/17 40.0 0.00 0.10
CA 170519C00041000 C 05/19/17 41.0 0.00 0.10
CA 170519C00042000 C 05/19/17 42.0 0.00 0.05
CA 170519P00019000 P 05/19/17 19.0 0.00 0.10
CA 170519P00020000 P 05/19/17 20.0 0.00 0.10
CA 170519P00021000 P 05/19/17 21.0 0.00 0.15
CA 170519P00022000 P 05/19/17 22.0 0.00 0.15
CA 170519P00023000 P 05/19/17 23.0 0.00 0.20
CA 170519P00024000 P 05/19/17 24.0 0.05 0.25
CA 170519P00025000 P 05/19/17 25.0 0.10 0.30
CA 170519P00026000 P 05/19/17 26.0 0.15 0.35
CA 170519P00027000 P 05/19/17 27.0 0.20 0.45
CA 170519P00028000 P 05/19/17 28.0 0.35 0.55
CA 170519P00029000 P 05/19/17 29.0 0.50 0.70
CA 170519P00030000 P 05/19/17 30.0 0.70 0.90
CA 170519P00031000 P 05/19/17 31.0 1.00 1.20
CA 170519P00032000 P 05/19/17 32.0 1.40 1.60
CA 170519P00033000 P 05/19/17 33.0 1.85 2.10
CA 170519P00034000 P 05/19/17 34.0 2.40 2.70
CA 170519P00035000 P 05/19/17 35.0 3.10 3.40
CA 170519P00036000 P 05/19/17 36.0 3.90 4.20
CA 170519P00037000 P 05/19/17 37.0 3.20 6.20
CA 170519P00038000 P 05/19/17 38.0 5.50 6.50
CA 170519P00039000 P 05/19/17 39.0 5.90 7.60
CA 170519P00040000 P 05/19/17 40.0 7.40 7.90
CA 170519P00041000 P 05/19/17 41.0 7.90 9.30
CA 170519P00042000 P 05/19/17 42.0 9.50 9.90
CA 170818C00019000 C 08/18/17 19.0 13.00 14.20
CA 170818C00020000 C 08/18/17 20.0 10.50 14.00
CA 170818C00021000 C 08/18/17 21.0 9.60 12.90
CA 170818C00022000 C 08/18/17 22.0 8.60 11.90
CA 170818C00023000 C 08/18/17 23.0 7.70 10.90
CA 170818C00024000 C 08/18/17 24.0 6.60 10.10
CA 170818C00025000 C 08/18/17 25.0 5.70 9.10
CA 170818C00026000 C 08/18/17 26.0 4.80 7.40
CA 170818C00027000 C 08/18/17 27.0 4.00 7.50
CA 170818C00028000 C 08/18/17 28.0 4.90 5.40
CA 170818C00029000 C 08/18/17 29.0 4.20 4.60
CA 170818C00030000 C 08/18/17 30.0 3.50 3.70
CA 170818C00031000 C 08/18/17 31.0 2.80 3.20
CA 170818C00032000 C 08/18/17 32.0 2.20 2.55
CA 170818C00033000 C 08/18/17 33.0 1.65 2.05
CA 170818C00034000 C 08/18/17 34.0 1.25 1.60
CA 170818C00035000 C 08/18/17 35.0 0.90 1.20
CA 170818C00036000 C 08/18/17 36.0 0.65 0.95
CA 170818C00037000 C 08/18/17 37.0 0.40 0.80
CA 170818C00038000 C 08/18/17 38.0 0.30 0.55
CA 170818C00039000 C 08/18/17 39.0 0.15 0.45
CA 170818C00040000 C 08/18/17 40.0 0.10 0.30
CA 170818C00041000 C 08/18/17 41.0 0.05 0.20
CA 170818C00042000 C 08/18/17 42.0 0.05 0.20
CA 170818C00043000 C 08/18/17 43.0 0.05 0.15
CA 170818P00019000 P 08/18/17 19.0 0.00 0.20
CA 170818P00020000 P 08/18/17 20.0 0.05 0.25
CA 170818P00021000 P 08/18/17 21.0 0.10 0.30
CA 170818P00022000 P 08/18/17 22.0 0.15 0.35
CA 170818P00023000 P 08/18/17 23.0 0.15 0.40
CA 170818P00024000 P 08/18/17 24.0 0.25 0.50
CA 170818P00025000 P 08/18/17 25.0 0.30 0.55
CA 170818P00026000 P 08/18/17 26.0 0.40 0.70
CA 170818P00027000 P 08/18/17 27.0 0.55 0.85
CA 170818P00028000 P 08/18/17 28.0 0.70 1.00
CA 170818P00029000 P 08/18/17 29.0 0.95 1.25
CA 170818P00030000 P 08/18/17 30.0 1.20 1.55
CA 170818P00031000 P 08/18/17 31.0 1.55 1.90
CA 170818P00032000 P 08/18/17 32.0 1.95 2.30
CA 170818P00033000 P 08/18/17 33.0 2.45 2.80
CA 170818P00034000 P 08/18/17 34.0 3.00 3.40
CA 170818P00035000 P 08/18/17 35.0 3.60 4.10
CA 170818P00036000 P 08/18/17 36.0 4.40 4.80
CA 170818P00037000 P 08/18/17 37.0 5.20 5.60
CA 170818P00038000 P 08/18/17 38.0 4.10 6.50
CA 170818P00039000 P 08/18/17 39.0 5.00 8.40
CA 170818P00040000 P 08/18/17 40.0 5.90 9.30
CA 170818P00041000 P 08/18/17 41.0 6.80 10.30
CA 170818P00042000 P 08/18/17 42.0 7.50 11.30
CA 170818P00043000 P 08/18/17 43.0 10.30 11.30
CA 180119C00015000 C 01/19/18 15.0 17.00 18.00
CA 180119C00018000 C 01/19/18 18.0 12.20 17.00
CA 180119C00020000 C 01/19/18 20.0 10.10 15.00
CA 180119C00023000 C 01/19/18 23.0 9.30 10.40
CA 180119C00025000 C 01/19/18 25.0 7.50 8.70
CA 180119C00027000 C 01/19/18 27.0 6.10 6.70
CA 180119C00030000 C 01/19/18 30.0 4.00 4.60
CA 180119C00032000 C 01/19/18 32.0 2.80 3.40
CA 180119C00035000 C 01/19/18 35.0 1.55 2.10
CA 180119C00037000 C 01/19/18 37.0 0.90 1.45
CA 180119C00040000 C 01/19/18 40.0 0.40 0.80
CA 180119C00045000 C 01/19/18 45.0 0.05 0.30
CA 180119P00015000 P 01/19/18 15.0 0.10 0.20
CA 180119P00018000 P 01/19/18 18.0 0.10 0.35
CA 180119P00020000 P 01/19/18 20.0 0.25 0.50
CA 180119P00023000 P 01/19/18 23.0 0.45 0.80
CA 180119P00025000 P 01/19/18 25.0 0.75 1.15
CA 180119P00027000 P 01/19/18 27.0 1.15 1.55
CA 180119P00030000 P 01/19/18 30.0 2.00 2.50
CA 180119P00032000 P 01/19/18 32.0 2.80 3.30
CA 180119P00035000 P 01/19/18 35.0 4.50 5.00
CA 180119P00037000 P 01/19/18 37.0 5.80 6.40
CA 180119P00040000 P 01/19/18 40.0 7.80 9.00
CA 180119P00045000 P 01/19/18 45.0 12.00 13.90

OPRA data is delayed 15 minutes.