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 (2017-08-11)Premium Content

Ca Inc (CA)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 170915C00026000 C 09/15/17 26.0 6.30 6.70
CA 170915C00027000 C 09/15/17 27.0 4.50 6.40
CA 170915C00028000 C 09/15/17 28.0 4.20 4.90
CA 170915C00029000 C 09/15/17 29.0 2.20 3.80
CA 170915C00030000 C 09/15/17 30.0 2.30 2.50
CA 170915C00031000 C 09/15/17 31.0 1.30 1.60
CA 170915C00032000 C 09/15/17 32.0 0.65 0.80
CA 170915C00033000 C 09/15/17 33.0 0.20 0.30
CA 170915C00034000 C 09/15/17 34.0 0.05 0.15
CA 170915C00035000 C 09/15/17 35.0 0.00 0.10
CA 170915C00036000 C 09/15/17 36.0 0.00 0.10
CA 170915C00037000 C 09/15/17 37.0 0.00 0.05
CA 170915C00038000 C 09/15/17 38.0 0.00 0.05
CA 170915C00039000 C 09/15/17 39.0 0.00 0.05
CA 170915C00040000 C 09/15/17 40.0 0.00 0.05
CA 170915C00041000 C 09/15/17 41.0 0.00 0.05
CA 170915C00042000 C 09/15/17 42.0 0.00 0.05
CA 170915C00043000 C 09/15/17 43.0 0.00 0.05
CA 170915P00026000 P 09/15/17 26.0 0.00 0.05
CA 170915P00027000 P 09/15/17 27.0 0.00 0.05
CA 170915P00028000 P 09/15/17 28.0 0.00 0.10
CA 170915P00029000 P 09/15/17 29.0 0.00 0.10
CA 170915P00030000 P 09/15/17 30.0 0.05 0.20
CA 170915P00031000 P 09/15/17 31.0 0.15 0.30
CA 170915P00032000 P 09/15/17 32.0 0.50 0.60
CA 170915P00033000 P 09/15/17 33.0 1.00 1.20
CA 170915P00034000 P 09/15/17 34.0 1.80 2.05
CA 170915P00035000 P 09/15/17 35.0 2.05 3.50
CA 170915P00036000 P 09/15/17 36.0 1.85 5.80
CA 170915P00037000 P 09/15/17 37.0 4.70 5.00
CA 170915P00038000 P 09/15/17 38.0 5.40 7.70
CA 170915P00039000 P 09/15/17 39.0 5.00 8.50
CA 170915P00040000 P 09/15/17 40.0 5.80 9.80
CA 170915P00041000 P 09/15/17 41.0 8.30 10.50
CA 170915P00042000 P 09/15/17 42.0 9.40 11.20
CA 170915P00043000 P 09/15/17 43.0 10.20 11.70
CA 171117C00020000 C 11/17/17 20.0 11.40 13.60
CA 171117C00021000 C 11/17/17 21.0 9.30 13.50
CA 171117C00022000 C 11/17/17 22.0 8.30 12.40
CA 171117C00023000 C 11/17/17 23.0 7.40 11.40
CA 171117C00024000 C 11/17/17 24.0 6.40 10.20
CA 171117C00025000 C 11/17/17 25.0 5.60 9.40
CA 171117C00026000 C 11/17/17 26.0 4.20 8.60
CA 171117C00027000 C 11/17/17 27.0 3.60 7.30
CA 171117C00028000 C 11/17/17 28.0 2.95 5.00
CA 171117C00029000 C 11/17/17 29.0 3.00 4.20
CA 171117C00030000 C 11/17/17 30.0 2.55 3.10
CA 171117C00031000 C 11/17/17 31.0 1.95 2.30
CA 171117C00032000 C 11/17/17 32.0 1.35 1.60
CA 171117C00033000 C 11/17/17 33.0 0.80 1.05
CA 171117C00034000 C 11/17/17 34.0 0.55 0.75
CA 171117C00035000 C 11/17/17 35.0 0.20 0.45
CA 171117C00036000 C 11/17/17 36.0 0.15 0.40
CA 171117C00037000 C 11/17/17 37.0 0.05 0.20
CA 171117C00038000 C 11/17/17 38.0 0.05 0.15
CA 171117C00039000 C 11/17/17 39.0 0.00 0.10
CA 171117C00040000 C 11/17/17 40.0 0.00 0.10
CA 171117C00041000 C 11/17/17 41.0 0.00 0.10
CA 171117C00042000 C 11/17/17 42.0 0.00 0.05
CA 171117C00043000 C 11/17/17 43.0 0.00 0.10
CA 171117P00020000 P 11/17/17 20.0 0.00 0.10
CA 171117P00021000 P 11/17/17 21.0 0.00 0.10
CA 171117P00022000 P 11/17/17 22.0 0.00 0.10
CA 171117P00023000 P 11/17/17 23.0 0.00 0.10
CA 171117P00024000 P 11/17/17 24.0 0.05 0.15
CA 171117P00025000 P 11/17/17 25.0 0.00 0.15
CA 171117P00026000 P 11/17/17 26.0 0.05 0.20
CA 171117P00027000 P 11/17/17 27.0 0.15 0.30
CA 171117P00028000 P 11/17/17 28.0 0.20 0.40
CA 171117P00029000 P 11/17/17 29.0 0.30 0.55
CA 171117P00030000 P 11/17/17 30.0 0.45 0.80
CA 171117P00031000 P 11/17/17 31.0 0.80 1.10
CA 171117P00032000 P 11/17/17 32.0 1.20 1.45
CA 171117P00033000 P 11/17/17 33.0 1.70 2.00
CA 171117P00034000 P 11/17/17 34.0 2.35 2.70
CA 171117P00035000 P 11/17/17 35.0 2.90 3.50
CA 171117P00036000 P 11/17/17 36.0 3.90 4.40
CA 171117P00037000 P 11/17/17 37.0 2.90 7.10
CA 171117P00038000 P 11/17/17 38.0 4.20 7.80
CA 171117P00039000 P 11/17/17 39.0 5.00 9.10
CA 171117P00040000 P 11/17/17 40.0 5.90 9.90
CA 171117P00041000 P 11/17/17 41.0 6.70 11.10
CA 171117P00042000 P 11/17/17 42.0 8.10 11.60
CA 171117P00043000 P 11/17/17 43.0 9.20 12.60
CA 180119C00015000 C 01/19/18 15.0 15.60 18.50
CA 180119C00018000 C 01/19/18 18.0 12.20 16.40
CA 180119C00019000 C 01/19/18 19.0 11.30 15.50
CA 180119C00020000 C 01/19/18 20.0 10.40 14.60
CA 180119C00021000 C 01/19/18 21.0 9.60 13.50
CA 180119C00022000 C 01/19/18 22.0 8.30 12.60
CA 180119C00023000 C 01/19/18 23.0 8.60 10.00
CA 180119C00024000 C 01/19/18 24.0 6.50 10.80
CA 180119C00025000 C 01/19/18 25.0 7.10 7.70
CA 180119C00026000 C 01/19/18 26.0 5.60 7.50
CA 180119C00027000 C 01/19/18 27.0 5.30 5.80
CA 180119C00028000 C 01/19/18 28.0 4.50 4.90
CA 180119C00029000 C 01/19/18 29.0 3.30 4.00
CA 180119C00030000 C 01/19/18 30.0 2.80 3.30
CA 180119C00031000 C 01/19/18 31.0 2.15 2.55
CA 180119C00032000 C 01/19/18 32.0 1.65 1.90
CA 180119C00033000 C 01/19/18 33.0 1.10 1.45
CA 180119C00034000 C 01/19/18 34.0 0.80 1.00
CA 180119C00035000 C 01/19/18 35.0 0.40 0.70
CA 180119C00036000 C 01/19/18 36.0 0.25 0.45
CA 180119C00037000 C 01/19/18 37.0 0.10 0.35
CA 180119C00038000 C 01/19/18 38.0 0.05 0.25
CA 180119C00039000 C 01/19/18 39.0 0.00 0.15
CA 180119C00040000 C 01/19/18 40.0 0.00 0.15
CA 180119C00041000 C 01/19/18 41.0 0.00 0.10
CA 180119C00042000 C 01/19/18 42.0 0.00 0.10
CA 180119C00043000 C 01/19/18 43.0 0.00 0.10
CA 180119C00044000 C 01/19/18 44.0 0.00 0.10
CA 180119C00045000 C 01/19/18 45.0 0.00 0.10
CA 180119P00015000 P 01/19/18 15.0 0.00 0.05
CA 180119P00018000 P 01/19/18 18.0 0.00 0.10
CA 180119P00019000 P 01/19/18 19.0 0.00 0.10
CA 180119P00020000 P 01/19/18 20.0 0.00 0.10
CA 180119P00021000 P 01/19/18 21.0 0.00 0.10
CA 180119P00022000 P 01/19/18 22.0 0.00 0.15
CA 180119P00023000 P 01/19/18 23.0 0.05 0.15
CA 180119P00024000 P 01/19/18 24.0 0.05 0.20
CA 180119P00025000 P 01/19/18 25.0 0.10 0.25
CA 180119P00026000 P 01/19/18 26.0 0.15 0.35
CA 180119P00027000 P 01/19/18 27.0 0.25 0.50
CA 180119P00028000 P 01/19/18 28.0 0.35 0.60
CA 180119P00029000 P 01/19/18 29.0 0.55 0.80
CA 180119P00030000 P 01/19/18 30.0 0.75 1.10
CA 180119P00031000 P 01/19/18 31.0 1.10 1.40
CA 180119P00032000 P 01/19/18 32.0 1.50 1.80
CA 180119P00033000 P 01/19/18 33.0 2.00 2.35
CA 180119P00034000 P 01/19/18 34.0 2.65 2.90
CA 180119P00035000 P 01/19/18 35.0 3.30 3.60
CA 180119P00036000 P 01/19/18 36.0 4.10 4.60
CA 180119P00037000 P 01/19/18 37.0 4.90 5.40
CA 180119P00038000 P 01/19/18 38.0 5.30 6.80
CA 180119P00039000 P 01/19/18 39.0 6.50 7.70
CA 180119P00040000 P 01/19/18 40.0 5.80 10.20
CA 180119P00041000 P 01/19/18 41.0 6.80 11.10
CA 180119P00042000 P 01/19/18 42.0 7.70 12.10
CA 180119P00043000 P 01/19/18 43.0 8.80 13.00
CA 180119P00044000 P 01/19/18 44.0 10.10 14.00
CA 180119P00045000 P 01/19/18 45.0 11.10 14.00
CA 180216C00018000 C 02/16/18 18.0 12.70 16.10
CA 180216C00019000 C 02/16/18 19.0 11.30 15.50
CA 180216C00020000 C 02/16/18 20.0 10.20 14.40
CA 180216C00021000 C 02/16/18 21.0 9.30 13.60
CA 180216C00022000 C 02/16/18 22.0 8.20 12.50
CA 180216C00023000 C 02/16/18 23.0 7.20 11.50
CA 180216C00024000 C 02/16/18 24.0 6.30 10.50
CA 180216C00025000 C 02/16/18 25.0 6.60 8.50
CA 180216C00026000 C 02/16/18 26.0 5.30 8.10
CA 180216C00027000 C 02/16/18 27.0 5.00 6.30
CA 180216C00028000 C 02/16/18 28.0 4.20 5.30
CA 180216C00029000 C 02/16/18 29.0 3.40 4.50
CA 180216C00030000 C 02/16/18 30.0 2.75 3.60
CA 180216C00031000 C 02/16/18 31.0 2.20 2.70
CA 180216C00032000 C 02/16/18 32.0 1.55 2.15
CA 180216C00033000 C 02/16/18 33.0 1.20 1.65
CA 180216C00034000 C 02/16/18 34.0 0.80 1.20
CA 180216C00035000 C 02/16/18 35.0 0.50 0.95
CA 180216C00036000 C 02/16/18 36.0 0.30 0.70
CA 180216C00037000 C 02/16/18 37.0 0.05 0.50
CA 180216C00038000 C 02/16/18 38.0 0.00 0.45
CA 180216C00039000 C 02/16/18 39.0 0.00 0.30
CA 180216C00040000 C 02/16/18 40.0 0.00 0.25
CA 180216C00041000 C 02/16/18 41.0 0.00 0.20
CA 180216C00042000 C 02/16/18 42.0 0.00 0.20
CA 180216C00043000 C 02/16/18 43.0 0.00 0.15
CA 180216C00044000 C 02/16/18 44.0 0.00 0.10
CA 180216C00045000 C 02/16/18 45.0 0.00 0.10
CA 180216P00018000 P 02/16/18 18.0 0.00 0.15
CA 180216P00019000 P 02/16/18 19.0 0.00 0.15
CA 180216P00020000 P 02/16/18 20.0 0.00 0.35
CA 180216P00021000 P 02/16/18 21.0 0.00 0.20
CA 180216P00022000 P 02/16/18 22.0 0.00 0.25
CA 180216P00023000 P 02/16/18 23.0 0.00 0.30
CA 180216P00024000 P 02/16/18 24.0 0.05 0.35
CA 180216P00025000 P 02/16/18 25.0 0.10 0.45
CA 180216P00026000 P 02/16/18 26.0 0.10 0.55
CA 180216P00027000 P 02/16/18 27.0 0.25 0.60
CA 180216P00028000 P 02/16/18 28.0 0.45 0.80
CA 180216P00029000 P 02/16/18 29.0 0.55 1.00
CA 180216P00030000 P 02/16/18 30.0 0.85 1.30
CA 180216P00031000 P 02/16/18 31.0 1.20 1.70
CA 180216P00032000 P 02/16/18 32.0 1.70 2.10
CA 180216P00033000 P 02/16/18 33.0 2.20 2.65
CA 180216P00034000 P 02/16/18 34.0 2.75 3.30
CA 180216P00035000 P 02/16/18 35.0 3.10 4.50
CA 180216P00036000 P 02/16/18 36.0 3.80 5.30
CA 180216P00037000 P 02/16/18 37.0 4.90 6.10
CA 180216P00038000 P 02/16/18 38.0 4.90 8.00
CA 180216P00039000 P 02/16/18 39.0 6.10 9.10
CA 180216P00040000 P 02/16/18 40.0 6.30 9.90
CA 180216P00041000 P 02/16/18 41.0 7.10 11.30
CA 180216P00042000 P 02/16/18 42.0 7.90 12.10
CA 180216P00043000 P 02/16/18 43.0 8.90 13.20
CA 180216P00044000 P 02/16/18 44.0 9.90 14.10
CA 180216P00045000 P 02/16/18 45.0 12.60 13.80

OPRA data is delayed 15 minutes.