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 (2015-05-15)Premium Content

Ca Inc (CA)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 150619C00023000 C 06/19/15 23.0 8.20 8.60
CA 150619C00024000 C 06/19/15 24.0 7.00 7.70
CA 150619C00025000 C 06/19/15 25.0 6.10 6.80
CA 150619C00026000 C 06/19/15 26.0 5.10 5.80
CA 150619C00027000 C 06/19/15 27.0 4.20 4.80
CA 150619C00028000 C 06/19/15 28.0 3.20 3.90
CA 150619C00029000 C 06/19/15 29.0 2.20 2.70
CA 150619C00030000 C 06/19/15 30.0 1.20 1.70
CA 150619C00031000 C 06/19/15 31.0 0.55 0.65
CA 150619C00032000 C 06/19/15 32.0 0.20 0.25
CA 150619C00033000 C 06/19/15 33.0 0.00 0.10
CA 150619C00034000 C 06/19/15 34.0 0.00 0.05
CA 150619C00035000 C 06/19/15 35.0 0.00 0.05
CA 150619C00036000 C 06/19/15 36.0 0.00 0.05
CA 150619C00037000 C 06/19/15 37.0 0.00 0.05
CA 150619C00038000 C 06/19/15 38.0 0.00 0.05
CA 150619C00039000 C 06/19/15 39.0 0.00 0.05
CA 150619C00040000 C 06/19/15 40.0 0.00 0.05
CA 150619C00041000 C 06/19/15 41.0 0.00 0.05
CA 150619P00023000 P 06/19/15 23.0 0.00 0.05
CA 150619P00024000 P 06/19/15 24.0 0.00 0.05
CA 150619P00025000 P 06/19/15 25.0 0.00 0.05
CA 150619P00026000 P 06/19/15 26.0 0.00 0.05
CA 150619P00027000 P 06/19/15 27.0 0.00 0.05
CA 150619P00028000 P 06/19/15 28.0 0.00 0.10
CA 150619P00029000 P 06/19/15 29.0 0.05 0.10
CA 150619P00030000 P 06/19/15 30.0 0.15 0.25
CA 150619P00031000 P 06/19/15 31.0 0.45 0.55
CA 150619P00032000 P 06/19/15 32.0 1.05 1.15
CA 150619P00033000 P 06/19/15 33.0 1.65 2.10
CA 150619P00034000 P 06/19/15 34.0 2.60 3.10
CA 150619P00035000 P 06/19/15 35.0 3.60 4.10
CA 150619P00036000 P 06/19/15 36.0 4.60 5.10
CA 150619P00037000 P 06/19/15 37.0 5.60 6.20
CA 150619P00038000 P 06/19/15 38.0 6.60 7.10
CA 150619P00039000 P 06/19/15 39.0 7.30 8.80
CA 150619P00040000 P 06/19/15 40.0 8.50 9.20
CA 150619P00041000 P 06/19/15 41.0 9.50 10.20
CA 150717C00023000 C 07/17/15 23.0 8.20 8.70
CA 150717C00024000 C 07/17/15 24.0 7.20 8.00
CA 150717C00025000 C 07/17/15 25.0 6.20 6.70
CA 150717C00026000 C 07/17/15 26.0 5.20 5.70
CA 150717C00027000 C 07/17/15 27.0 4.20 4.70
CA 150717C00028000 C 07/17/15 28.0 3.20 3.70
CA 150717C00029000 C 07/17/15 29.0 2.20 2.70
CA 150717C00030000 C 07/17/15 30.0 1.45 1.65
CA 150717C00031000 C 07/17/15 31.0 0.85 0.95
CA 150717C00032000 C 07/17/15 32.0 0.40 0.50
CA 150717C00033000 C 07/17/15 33.0 0.15 0.25
CA 150717C00034000 C 07/17/15 34.0 0.05 0.15
CA 150717C00035000 C 07/17/15 35.0 0.00 0.10
CA 150717C00036000 C 07/17/15 36.0 0.00 0.05
CA 150717C00037000 C 07/17/15 37.0 0.00 0.05
CA 150717C00038000 C 07/17/15 38.0 0.00 0.05
CA 150717C00039000 C 07/17/15 39.0 0.00 0.05
CA 150717C00040000 C 07/17/15 40.0 0.00 0.05
CA 150717C00041000 C 07/17/15 41.0 0.00 0.05
CA 150717P00023000 P 07/17/15 23.0 0.00 0.05
CA 150717P00024000 P 07/17/15 24.0 0.00 0.05
CA 150717P00025000 P 07/17/15 25.0 0.00 0.05
CA 150717P00026000 P 07/17/15 26.0 0.00 0.10
CA 150717P00027000 P 07/17/15 27.0 0.00 0.10
CA 150717P00028000 P 07/17/15 28.0 0.05 0.15
CA 150717P00029000 P 07/17/15 29.0 0.15 0.25
CA 150717P00030000 P 07/17/15 30.0 0.35 0.45
CA 150717P00031000 P 07/17/15 31.0 0.75 0.80
CA 150717P00032000 P 07/17/15 32.0 1.30 1.40
CA 150717P00033000 P 07/17/15 33.0 1.80 2.25
CA 150717P00034000 P 07/17/15 34.0 2.65 3.20
CA 150717P00035000 P 07/17/15 35.0 3.60 4.10
CA 150717P00036000 P 07/17/15 36.0 4.60 5.10
CA 150717P00037000 P 07/17/15 37.0 5.60 6.10
CA 150717P00038000 P 07/17/15 38.0 6.60 7.10
CA 150717P00039000 P 07/17/15 39.0 7.60 8.60
CA 150717P00040000 P 07/17/15 40.0 8.60 9.30
CA 150717P00041000 P 07/17/15 41.0 9.60 10.20
CA 150821C00022000 C 08/21/15 22.0 9.00 9.80
CA 150821C00023000 C 08/21/15 23.0 8.00 9.00
CA 150821C00024000 C 08/21/15 24.0 7.00 8.10
CA 150821C00025000 C 08/21/15 25.0 6.20 6.90
CA 150821C00026000 C 08/21/15 26.0 5.20 5.70
CA 150821C00027000 C 08/21/15 27.0 4.20 4.70
CA 150821C00028000 C 08/21/15 28.0 3.30 3.80
CA 150821C00029000 C 08/21/15 29.0 2.45 2.80
CA 150821C00030000 C 08/21/15 30.0 1.80 1.90
CA 150821C00031000 C 08/21/15 31.0 1.20 1.30
CA 150821C00032000 C 08/21/15 32.0 0.75 0.85
CA 150821C00033000 C 08/21/15 33.0 0.45 0.50
CA 150821C00034000 C 08/21/15 34.0 0.20 0.30
CA 150821C00035000 C 08/21/15 35.0 0.10 0.20
CA 150821C00036000 C 08/21/15 36.0 0.05 0.10
CA 150821C00037000 C 08/21/15 37.0 0.00 0.10
CA 150821C00038000 C 08/21/15 38.0 0.00 0.05
CA 150821C00039000 C 08/21/15 39.0 0.00 0.05
CA 150821C00040000 C 08/21/15 40.0 0.00 0.05
CA 150821P00022000 P 08/21/15 22.0 0.00 0.05
CA 150821P00023000 P 08/21/15 23.0 0.00 0.10
CA 150821P00024000 P 08/21/15 24.0 0.00 0.10
CA 150821P00025000 P 08/21/15 25.0 0.05 0.15
CA 150821P00026000 P 08/21/15 26.0 0.10 0.15
CA 150821P00027000 P 08/21/15 27.0 0.15 0.25
CA 150821P00028000 P 08/21/15 28.0 0.30 0.35
CA 150821P00029000 P 08/21/15 29.0 0.50 0.60
CA 150821P00030000 P 08/21/15 30.0 0.80 0.90
CA 150821P00031000 P 08/21/15 31.0 1.20 1.30
CA 150821P00032000 P 08/21/15 32.0 1.80 1.90
CA 150821P00033000 P 08/21/15 33.0 2.45 2.60
CA 150821P00034000 P 08/21/15 34.0 3.20 3.50
CA 150821P00035000 P 08/21/15 35.0 3.90 4.40
CA 150821P00036000 P 08/21/15 36.0 4.80 5.40
CA 150821P00037000 P 08/21/15 37.0 5.70 6.40
CA 150821P00038000 P 08/21/15 38.0 6.70 7.40
CA 150821P00039000 P 08/21/15 39.0 7.80 8.30
CA 150821P00040000 P 08/21/15 40.0 8.60 9.40
CA 151120C00022000 C 11/20/15 22.0 9.10 9.80
CA 151120C00023000 C 11/20/15 23.0 8.00 8.90
CA 151120C00024000 C 11/20/15 24.0 7.20 7.90
CA 151120C00025000 C 11/20/15 25.0 6.20 6.80
CA 151120C00026000 C 11/20/15 26.0 5.20 5.80
CA 151120C00027000 C 11/20/15 27.0 4.40 4.70
CA 151120C00028000 C 11/20/15 28.0 3.60 3.90
CA 151120C00029000 C 11/20/15 29.0 2.85 3.10
CA 151120C00030000 C 11/20/15 30.0 2.20 2.35
CA 151120C00031000 C 11/20/15 31.0 1.65 1.75
CA 151120C00032000 C 11/20/15 32.0 1.20 1.30
CA 151120C00033000 C 11/20/15 33.0 0.85 0.95
CA 151120C00034000 C 11/20/15 34.0 0.55 0.65
CA 151120C00035000 C 11/20/15 35.0 0.40 0.45
CA 151120C00036000 C 11/20/15 36.0 0.25 0.35
CA 151120C00037000 C 11/20/15 37.0 0.15 0.25
CA 151120C00038000 C 11/20/15 38.0 0.10 0.15
CA 151120C00039000 C 11/20/15 39.0 0.05 0.15
CA 151120C00040000 C 11/20/15 40.0 0.00 0.10
CA 151120C00041000 C 11/20/15 41.0 0.00 0.10
CA 151120P00022000 P 11/20/15 22.0 0.05 0.15
CA 151120P00023000 P 11/20/15 23.0 0.10 0.20
CA 151120P00024000 P 11/20/15 24.0 0.15 0.25
CA 151120P00025000 P 11/20/15 25.0 0.25 0.35
CA 151120P00026000 P 11/20/15 26.0 0.35 0.45
CA 151120P00027000 P 11/20/15 27.0 0.50 0.60
CA 151120P00028000 P 11/20/15 28.0 0.75 0.85
CA 151120P00029000 P 11/20/15 29.0 1.05 1.15
CA 151120P00030000 P 11/20/15 30.0 1.40 1.50
CA 151120P00031000 P 11/20/15 31.0 1.85 2.00
CA 151120P00032000 P 11/20/15 32.0 2.40 2.55
CA 151120P00033000 P 11/20/15 33.0 3.00 3.30
CA 151120P00034000 P 11/20/15 34.0 3.80 4.00
CA 151120P00035000 P 11/20/15 35.0 4.40 4.90
CA 151120P00036000 P 11/20/15 36.0 5.00 5.80
CA 151120P00037000 P 11/20/15 37.0 5.90 6.90
CA 151120P00038000 P 11/20/15 38.0 6.80 7.70
CA 151120P00039000 P 11/20/15 39.0 7.80 8.60
CA 151120P00040000 P 11/20/15 40.0 8.70 10.00
CA 151120P00041000 P 11/20/15 41.0 9.70 10.90
CA 160115C00015000 C 01/15/16 15.0 15.90 16.90
CA 160115C00018000 C 01/15/16 18.0 11.90 15.20
CA 160115C00019000 C 01/15/16 19.0 10.90 14.20
CA 160115C00020000 C 01/15/16 20.0 9.80 13.20
CA 160115C00021000 C 01/15/16 21.0 9.40 12.30
CA 160115C00022000 C 01/15/16 22.0 8.90 11.30
CA 160115C00023000 C 01/15/16 23.0 8.10 8.80
CA 160115C00024000 C 01/15/16 24.0 7.20 8.00
CA 160115C00025000 C 01/15/16 25.0 6.20 6.80
CA 160115C00026000 C 01/15/16 26.0 5.30 6.00
CA 160115C00027000 C 01/15/16 27.0 4.40 5.10
CA 160115C00028000 C 01/15/16 28.0 3.60 4.20
CA 160115C00029000 C 01/15/16 29.0 3.00 3.20
CA 160115C00030000 C 01/15/16 30.0 2.45 2.55
CA 160115C00031000 C 01/15/16 31.0 1.85 2.00
CA 160115C00032000 C 01/15/16 32.0 1.40 1.55
CA 160115C00033000 C 01/15/16 33.0 1.05 1.15
CA 160115C00034000 C 01/15/16 34.0 0.75 0.85
CA 160115C00035000 C 01/15/16 35.0 0.55 0.65
CA 160115C00036000 C 01/15/16 36.0 0.35 0.45
CA 160115C00037000 C 01/15/16 37.0 0.25 0.35
CA 160115C00038000 C 01/15/16 38.0 0.15 0.25
CA 160115C00039000 C 01/15/16 39.0 0.10 0.20
CA 160115C00040000 C 01/15/16 40.0 0.05 0.15
CA 160115C00041000 C 01/15/16 41.0 0.00 0.10
CA 160115C00042000 C 01/15/16 42.0 0.00 0.10
CA 160115C00043000 C 01/15/16 43.0 0.00 0.10
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 0.05
CA 160115P00018000 P 01/15/16 18.0 0.05 0.10
CA 160115P00019000 P 01/15/16 19.0 0.05 0.15
CA 160115P00020000 P 01/15/16 20.0 0.05 0.15
CA 160115P00021000 P 01/15/16 21.0 0.10 0.20
CA 160115P00022000 P 01/15/16 22.0 0.15 0.25
CA 160115P00023000 P 01/15/16 23.0 0.20 0.30
CA 160115P00024000 P 01/15/16 24.0 0.30 0.35
CA 160115P00025000 P 01/15/16 25.0 0.40 0.50
CA 160115P00026000 P 01/15/16 26.0 0.55 0.65
CA 160115P00027000 P 01/15/16 27.0 0.70 0.80
CA 160115P00028000 P 01/15/16 28.0 0.95 1.05
CA 160115P00029000 P 01/15/16 29.0 1.30 1.40
CA 160115P00030000 P 01/15/16 30.0 1.65 1.80
CA 160115P00031000 P 01/15/16 31.0 2.15 2.25
CA 160115P00032000 P 01/15/16 32.0 2.65 2.85
CA 160115P00033000 P 01/15/16 33.0 3.30 3.50
CA 160115P00034000 P 01/15/16 34.0 4.00 4.20
CA 160115P00035000 P 01/15/16 35.0 4.60 5.00
CA 160115P00036000 P 01/15/16 36.0 5.10 6.00
CA 160115P00037000 P 01/15/16 37.0 6.00 6.90
CA 160115P00038000 P 01/15/16 38.0 6.90 7.80
CA 160115P00039000 P 01/15/16 39.0 7.80 8.70
CA 160115P00040000 P 01/15/16 40.0 8.80 9.70
CA 160115P00041000 P 01/15/16 41.0 9.70 12.00
CA 160115P00042000 P 01/15/16 42.0 10.70 12.90
CA 160115P00043000 P 01/15/16 43.0 11.70 13.90
CA 160115P00044000 P 01/15/16 44.0 12.30 15.00
CA 160115P00045000 P 01/15/16 45.0 13.70 14.60
CA 170120C00015000 C 01/20/17 15.0 15.40 17.50
CA 170120C00018000 C 01/20/17 18.0 11.50 15.50
CA 170120C00020000 C 01/20/17 20.0 9.70 13.60
CA 170120C00023000 C 01/20/17 23.0 8.10 9.20
CA 170120C00025000 C 01/20/17 25.0 6.50 7.70
CA 170120C00027000 C 01/20/17 27.0 4.90 6.30
CA 170120C00030000 C 01/20/17 30.0 3.10 4.50
CA 170120C00032000 C 01/20/17 32.0 2.15 3.60
CA 170120C00035000 C 01/20/17 35.0 1.35 2.20
CA 170120C00037000 C 01/20/17 37.0 0.85 1.85
CA 170120C00040000 C 01/20/17 40.0 0.40 1.25
CA 170120C00045000 C 01/20/17 45.0 0.10 0.65
CA 170120P00015000 P 01/20/17 15.0 0.00 0.40
CA 170120P00018000 P 01/20/17 18.0 0.15 0.60
CA 170120P00020000 P 01/20/17 20.0 0.30 0.80
CA 170120P00023000 P 01/20/17 23.0 0.70 1.30
CA 170120P00025000 P 01/20/17 25.0 1.15 1.85
CA 170120P00027000 P 01/20/17 27.0 1.75 2.55
CA 170120P00030000 P 01/20/17 30.0 2.85 4.00
CA 170120P00032000 P 01/20/17 32.0 3.90 5.10
CA 170120P00035000 P 01/20/17 35.0 5.70 7.30
CA 170120P00037000 P 01/20/17 37.0 7.20 8.80
CA 170120P00040000 P 01/20/17 40.0 9.70 11.20
CA 170120P00045000 P 01/20/17 45.0 13.70 16.00

OPRA data is delayed 15 minutes.