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 (2014-08-15)Premium Content

Ca Inc (CA)
As of Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 140920C00021000 C 09/20/14 21.0 7.00 7.30
CA 140920C00022000 C 09/20/14 22.0 5.60 6.60
CA 140920C00023000 C 09/20/14 23.0 4.60 5.50
CA 140920C00024000 C 09/20/14 24.0 4.00 4.30
CA 140920C00025000 C 09/20/14 25.0 3.10 3.30
CA 140920C00026000 C 09/20/14 26.0 2.10 2.30
CA 140920C00027000 C 09/20/14 27.0 1.20 1.35
CA 140920C00028000 C 09/20/14 28.0 0.50 0.60
CA 140920C00029000 C 09/20/14 29.0 0.10 0.20
CA 140920C00030000 C 09/20/14 30.0 0.00 0.05
CA 140920C00031000 C 09/20/14 31.0 0.00 0.05
CA 140920C00032000 C 09/20/14 32.0 0.00 0.05
CA 140920C00033000 C 09/20/14 33.0 0.00 0.05
CA 140920C00034000 C 09/20/14 34.0 0.00 0.05
CA 140920C00035000 C 09/20/14 35.0 0.00 0.05
CA 140920C00036000 C 09/20/14 36.0 0.00 0.05
CA 140920C00037000 C 09/20/14 37.0 0.00 0.05
CA 140920P00021000 P 09/20/14 21.0 0.00 0.05
CA 140920P00022000 P 09/20/14 22.0 0.00 0.05
CA 140920P00023000 P 09/20/14 23.0 0.00 0.05
CA 140920P00024000 P 09/20/14 24.0 0.00 0.05
CA 140920P00025000 P 09/20/14 25.0 0.00 0.05
CA 140920P00026000 P 09/20/14 26.0 0.00 0.10
CA 140920P00027000 P 09/20/14 27.0 0.10 0.15
CA 140920P00028000 P 09/20/14 28.0 0.35 0.40
CA 140920P00029000 P 09/20/14 29.0 0.90 1.00
CA 140920P00030000 P 09/20/14 30.0 1.65 1.95
CA 140920P00031000 P 09/20/14 31.0 2.60 2.95
CA 140920P00032000 P 09/20/14 32.0 3.60 4.00
CA 140920P00033000 P 09/20/14 33.0 4.60 5.00
CA 140920P00034000 P 09/20/14 34.0 5.60 6.10
CA 140920P00035000 P 09/20/14 35.0 6.30 7.00
CA 140920P00036000 P 09/20/14 36.0 6.00 8.10
CA 140920P00037000 P 09/20/14 37.0 8.50 9.00
CA 141018C00020000 C 10/18/14 20.0 8.10 8.50
CA 141018C00021000 C 10/18/14 21.0 7.10 7.40
CA 141018C00022000 C 10/18/14 22.0 6.10 6.40
CA 141018C00023000 C 10/18/14 23.0 5.10 5.40
CA 141018C00024000 C 10/18/14 24.0 4.10 4.40
CA 141018C00025000 C 10/18/14 25.0 3.10 3.50
CA 141018C00026000 C 10/18/14 26.0 2.20 2.50
CA 141018C00027000 C 10/18/14 27.0 1.40 1.55
CA 141018C00028000 C 10/18/14 28.0 0.75 0.85
CA 141018C00029000 C 10/18/14 29.0 0.30 0.40
CA 141018C00030000 C 10/18/14 30.0 0.10 0.15
CA 141018C00031000 C 10/18/14 31.0 0.00 0.10
CA 141018C00032000 C 10/18/14 32.0 0.00 0.05
CA 141018C00033000 C 10/18/14 33.0 0.00 0.05
CA 141018C00034000 C 10/18/14 34.0 0.00 0.05
CA 141018C00035000 C 10/18/14 35.0 0.00 0.05
CA 141018C00036000 C 10/18/14 36.0 0.00 0.05
CA 141018P00020000 P 10/18/14 20.0 0.00 0.05
CA 141018P00021000 P 10/18/14 21.0 0.00 0.05
CA 141018P00022000 P 10/18/14 22.0 0.00 0.05
CA 141018P00023000 P 10/18/14 23.0 0.00 0.05
CA 141018P00024000 P 10/18/14 24.0 0.00 0.10
CA 141018P00025000 P 10/18/14 25.0 0.05 0.10
CA 141018P00026000 P 10/18/14 26.0 0.10 0.20
CA 141018P00027000 P 10/18/14 27.0 0.25 0.35
CA 141018P00028000 P 10/18/14 28.0 0.55 0.65
CA 141018P00029000 P 10/18/14 29.0 1.10 1.20
CA 141018P00030000 P 10/18/14 30.0 1.75 2.05
CA 141018P00031000 P 10/18/14 31.0 2.65 2.95
CA 141018P00032000 P 10/18/14 32.0 3.60 4.00
CA 141018P00033000 P 10/18/14 33.0 4.60 5.00
CA 141018P00034000 P 10/18/14 34.0 5.50 6.00
CA 141018P00035000 P 10/18/14 35.0 6.50 7.00
CA 141018P00036000 P 10/18/14 36.0 7.50 8.00
CA 141122C00019000 C 11/22/14 19.0 9.00 9.60
CA 141122C00020000 C 11/22/14 20.0 7.40 8.60
CA 141122C00021000 C 11/22/14 21.0 7.00 7.50
CA 141122C00022000 C 11/22/14 22.0 6.10 6.50
CA 141122C00023000 C 11/22/14 23.0 5.10 5.50
CA 141122C00024000 C 11/22/14 24.0 4.00 4.60
CA 141122C00025000 C 11/22/14 25.0 3.30 3.60
CA 141122C00026000 C 11/22/14 26.0 2.40 2.70
CA 141122C00027000 C 11/22/14 27.0 1.70 1.80
CA 141122C00028000 C 11/22/14 28.0 1.05 1.15
CA 141122C00029000 C 11/22/14 29.0 0.60 0.70
CA 141122C00030000 C 11/22/14 30.0 0.30 0.40
CA 141122C00031000 C 11/22/14 31.0 0.10 0.20
CA 141122C00032000 C 11/22/14 32.0 0.05 0.10
CA 141122C00033000 C 11/22/14 33.0 0.00 0.05
CA 141122C00034000 C 11/22/14 34.0 0.00 0.05
CA 141122C00035000 C 11/22/14 35.0 0.00 0.05
CA 141122C00036000 C 11/22/14 36.0 0.00 0.05
CA 141122C00037000 C 11/22/14 37.0 0.00 0.05
CA 141122C00038000 C 11/22/14 38.0 0.00 0.05
CA 141122C00039000 C 11/22/14 39.0 0.00 0.05
CA 141122C00040000 C 11/22/14 40.0 0.00 0.05
CA 141122C00041000 C 11/22/14 41.0 0.00 0.05
CA 141122P00019000 P 11/22/14 19.0 0.00 0.05
CA 141122P00020000 P 11/22/14 20.0 0.00 0.05
CA 141122P00021000 P 11/22/14 21.0 0.00 0.05
CA 141122P00022000 P 11/22/14 22.0 0.00 0.10
CA 141122P00023000 P 11/22/14 23.0 0.05 0.10
CA 141122P00024000 P 11/22/14 24.0 0.10 0.20
CA 141122P00025000 P 11/22/14 25.0 0.20 0.25
CA 141122P00026000 P 11/22/14 26.0 0.35 0.45
CA 141122P00027000 P 11/22/14 27.0 0.60 0.70
CA 141122P00028000 P 11/22/14 28.0 1.00 1.10
CA 141122P00029000 P 11/22/14 29.0 1.55 1.65
CA 141122P00030000 P 11/22/14 30.0 2.25 2.35
CA 141122P00031000 P 11/22/14 31.0 2.90 3.30
CA 141122P00032000 P 11/22/14 32.0 3.90 4.20
CA 141122P00033000 P 11/22/14 33.0 4.70 5.20
CA 141122P00034000 P 11/22/14 34.0 5.60 6.30
CA 141122P00035000 P 11/22/14 35.0 6.80 7.20
CA 141122P00036000 P 11/22/14 36.0 7.60 8.30
CA 141122P00037000 P 11/22/14 37.0 7.30 10.70
CA 141122P00038000 P 11/22/14 38.0 9.60 10.30
CA 141122P00039000 P 11/22/14 39.0 9.20 12.70
CA 141122P00040000 P 11/22/14 40.0 10.20 13.60
CA 141122P00041000 P 11/22/14 41.0 12.60 13.30
CA 150117C00013000 C 01/17/15 13.0 14.90 15.60
CA 150117C00015000 C 01/17/15 15.0 11.60 14.90
CA 150117C00016000 C 01/17/15 16.0 10.60 14.00
CA 150117C00018000 C 01/17/15 18.0 10.00 10.50
CA 150117C00019000 C 01/17/15 19.0 9.00 9.60
CA 150117C00020000 C 01/17/15 20.0 8.00 8.50
CA 150117C00021000 C 01/17/15 21.0 7.10 7.60
CA 150117C00022000 C 01/17/15 22.0 6.10 6.50
CA 150117C00024000 C 01/17/15 24.0 4.20 4.60
CA 150117C00025000 C 01/17/15 25.0 3.40 3.70
CA 150117C00026000 C 01/17/15 26.0 2.60 2.85
CA 150117C00027000 C 01/17/15 27.0 1.90 2.00
CA 150117C00028000 C 01/17/15 28.0 1.30 1.40
CA 150117C00029000 C 01/17/15 29.0 0.85 0.95
CA 150117C00030000 C 01/17/15 30.0 0.50 0.60
CA 150117C00031000 C 01/17/15 31.0 0.25 0.35
CA 150117C00032000 C 01/17/15 32.0 0.15 0.20
CA 150117C00033000 C 01/17/15 33.0 0.05 0.15
CA 150117C00034000 C 01/17/15 34.0 0.00 0.10
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 0.05 0.10
CA 150117P00021000 P 01/17/15 21.0 0.05 0.10
CA 150117P00022000 P 01/17/15 22.0 0.10 0.15
CA 150117P00024000 P 01/17/15 24.0 0.20 0.30
CA 150117P00025000 P 01/17/15 25.0 0.35 0.45
CA 150117P00026000 P 01/17/15 26.0 0.55 0.65
CA 150117P00027000 P 01/17/15 27.0 0.90 0.95
CA 150117P00028000 P 01/17/15 28.0 1.30 1.35
CA 150117P00029000 P 01/17/15 29.0 1.85 1.90
CA 150117P00030000 P 01/17/15 30.0 2.50 2.60
CA 150117P00031000 P 01/17/15 31.0 3.30 3.40
CA 150117P00032000 P 01/17/15 32.0 4.00 4.30
CA 150117P00033000 P 01/17/15 33.0 4.90 5.30
CA 150117P00034000 P 01/17/15 34.0 5.80 6.30
CA 150117P00035000 P 01/17/15 35.0 6.80 7.20
CA 150117P00036000 P 01/17/15 36.0 7.70 8.20
CA 150117P00037000 P 01/17/15 37.0 8.60 9.30
CA 150117P00038000 P 01/17/15 38.0 8.30 11.60
CA 150117P00039000 P 01/17/15 39.0 9.20 12.60
CA 150117P00040000 P 01/17/15 40.0 11.60 12.30
CA 150117P00041000 P 01/17/15 41.0 12.60 13.30
CA 150220C00019000 C 02/20/15 19.0 9.00 9.60
CA 150220C00020000 C 02/20/15 20.0 7.40 9.10
CA 150220C00021000 C 02/20/15 21.0 7.10 7.50
CA 150220C00022000 C 02/20/15 22.0 6.10 6.60
CA 150220C00023000 C 02/20/15 23.0 5.20 5.60
CA 150220C00024000 C 02/20/15 24.0 4.30 4.70
CA 150220C00025000 C 02/20/15 25.0 3.50 3.70
CA 150220C00026000 C 02/20/15 26.0 2.75 2.85
CA 150220C00027000 C 02/20/15 27.0 2.05 2.15
CA 150220C00028000 C 02/20/15 28.0 1.50 1.60
CA 150220C00029000 C 02/20/15 29.0 1.00 1.10
CA 150220C00030000 C 02/20/15 30.0 0.65 0.75
CA 150220C00031000 C 02/20/15 31.0 0.40 0.50
CA 150220C00032000 C 02/20/15 32.0 0.25 0.35
CA 150220C00033000 C 02/20/15 33.0 0.15 0.25
CA 150220C00034000 C 02/20/15 34.0 0.05 0.15
CA 150220C00035000 C 02/20/15 35.0 0.00 0.10
CA 150220C00036000 C 02/20/15 36.0 0.00 0.10
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 0.05 0.10
CA 150220P00020000 P 02/20/15 20.0 0.05 0.15
CA 150220P00021000 P 02/20/15 21.0 0.10 0.20
CA 150220P00022000 P 02/20/15 22.0 0.15 0.25
CA 150220P00023000 P 02/20/15 23.0 0.25 0.35
CA 150220P00024000 P 02/20/15 24.0 0.35 0.45
CA 150220P00025000 P 02/20/15 25.0 0.55 0.65
CA 150220P00026000 P 02/20/15 26.0 0.80 0.90
CA 150220P00027000 P 02/20/15 27.0 1.15 1.25
CA 150220P00028000 P 02/20/15 28.0 1.60 1.70
CA 150220P00029000 P 02/20/15 29.0 2.15 2.25
CA 150220P00030000 P 02/20/15 30.0 2.85 2.95
CA 150220P00031000 P 02/20/15 31.0 3.60 3.70
CA 150220P00032000 P 02/20/15 32.0 4.30 4.60
CA 150220P00033000 P 02/20/15 33.0 5.10 5.60
CA 150220P00034000 P 02/20/15 34.0 6.10 6.50
CA 150220P00035000 P 02/20/15 35.0 6.90 7.60
CA 150220P00036000 P 02/20/15 36.0 7.80 8.60
CA 150220P00037000 P 02/20/15 37.0 8.90 9.50
CA 150220P00038000 P 02/20/15 38.0 9.80 10.60
CA 160115C00015000 C 01/15/16 15.0 12.90 13.80
CA 160115C00018000 C 01/15/16 18.0 8.20 11.60
CA 160115C00020000 C 01/15/16 20.0 7.90 9.10
CA 160115C00023000 C 01/15/16 23.0 5.30 6.10
CA 160115C00025000 C 01/15/16 25.0 3.90 4.70
CA 160115C00027000 C 01/15/16 27.0 2.95 3.10
CA 160115C00030000 C 01/15/16 30.0 1.65 1.80
CA 160115C00032000 C 01/15/16 32.0 1.15 1.20
CA 160115C00035000 C 01/15/16 35.0 0.55 0.65
CA 160115C00037000 C 01/15/16 37.0 0.35 0.40
CA 160115C00040000 C 01/15/16 40.0 0.15 0.25
CA 160115C00045000 C 01/15/16 45.0 0.00 0.10
CA 160115P00015000 P 01/15/16 15.0 0.10 0.20
CA 160115P00018000 P 01/15/16 18.0 0.30 0.40
CA 160115P00020000 P 01/15/16 20.0 0.50 0.65
CA 160115P00023000 P 01/15/16 23.0 1.15 1.25
CA 160115P00025000 P 01/15/16 25.0 1.80 1.90
CA 160115P00027000 P 01/15/16 27.0 2.65 2.75
CA 160115P00030000 P 01/15/16 30.0 4.40 4.60
CA 160115P00032000 P 01/15/16 32.0 5.80 6.00
CA 160115P00035000 P 01/15/16 35.0 7.80 8.80
CA 160115P00037000 P 01/15/16 37.0 9.60 10.50
CA 160115P00040000 P 01/15/16 40.0 11.00 13.60
CA 160115P00045000 P 01/15/16 45.0 15.90 18.50

OPRA data is delayed 15 minutes.