Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Ca Inc (CA)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 140517C00023000 C 05/17/14 23.0 7.10 7.90
CA 140517C00024000 C 05/17/14 24.0 6.20 6.80
CA 140517C00025000 C 05/17/14 25.0 5.20 5.80
CA 140517C00026000 C 05/17/14 26.0 4.30 4.80
CA 140517C00027000 C 05/17/14 27.0 3.30 3.80
CA 140517C00028000 C 05/17/14 28.0 2.40 2.80
CA 140517C00029000 C 05/17/14 29.0 1.70 1.95
CA 140517C00030000 C 05/17/14 30.0 1.05 1.15
CA 140517C00031000 C 05/17/14 31.0 0.55 0.60
CA 140517C00032000 C 05/17/14 32.0 0.20 0.30
CA 140517C00033000 C 05/17/14 33.0 0.05 0.15
CA 140517C00034000 C 05/17/14 34.0 0.00 0.10
CA 140517C00035000 C 05/17/14 35.0 0.00 0.05
CA 140517C00036000 C 05/17/14 36.0 0.00 0.05
CA 140517C00037000 C 05/17/14 37.0 0.00 0.05
CA 140517C00038000 C 05/17/14 38.0 0.00 0.05
CA 140517C00039000 C 05/17/14 39.0 0.00 0.05
CA 140517C00040000 C 05/17/14 40.0 0.00 0.05
CA 140517C00041000 C 05/17/14 41.0 0.00 0.05
CA 140517P00023000 P 05/17/14 23.0 0.00 0.05
CA 140517P00024000 P 05/17/14 24.0 0.00 0.05
CA 140517P00025000 P 05/17/14 25.0 0.00 0.05
CA 140517P00026000 P 05/17/14 26.0 0.00 0.05
CA 140517P00027000 P 05/17/14 27.0 0.00 0.10
CA 140517P00028000 P 05/17/14 28.0 0.05 0.15
CA 140517P00029000 P 05/17/14 29.0 0.20 0.30
CA 140517P00030000 P 05/17/14 30.0 0.45 0.55
CA 140517P00031000 P 05/17/14 31.0 0.95 1.00
CA 140517P00032000 P 05/17/14 32.0 1.60 1.70
CA 140517P00033000 P 05/17/14 33.0 2.45 2.90
CA 140517P00034000 P 05/17/14 34.0 3.30 3.90
CA 140517P00035000 P 05/17/14 35.0 4.30 4.90
CA 140517P00036000 P 05/17/14 36.0 5.30 5.90
CA 140517P00037000 P 05/17/14 37.0 6.20 6.90
CA 140517P00038000 P 05/17/14 38.0 7.20 7.90
CA 140517P00039000 P 05/17/14 39.0 8.20 8.90
CA 140517P00040000 P 05/17/14 40.0 9.20 9.90
CA 140517P00041000 P 05/17/14 41.0 10.20 11.00
CA 140621C00022000 C 06/21/14 22.0 8.10 8.80
CA 140621C00023000 C 06/21/14 23.0 7.20 7.80
CA 140621C00024000 C 06/21/14 24.0 6.20 6.70
CA 140621C00025000 C 06/21/14 25.0 5.20 5.80
CA 140621C00026000 C 06/21/14 26.0 4.20 4.80
CA 140621C00027000 C 06/21/14 27.0 3.30 3.80
CA 140621C00028000 C 06/21/14 28.0 2.65 2.85
CA 140621C00029000 C 06/21/14 29.0 1.85 2.00
CA 140621C00030000 C 06/21/14 30.0 1.20 1.30
CA 140621C00031000 C 06/21/14 31.0 0.70 0.80
CA 140621C00032000 C 06/21/14 32.0 0.35 0.45
CA 140621C00033000 C 06/21/14 33.0 0.15 0.20
CA 140621C00034000 C 06/21/14 34.0 0.05 0.15
CA 140621C00035000 C 06/21/14 35.0 0.00 0.10
CA 140621C00036000 C 06/21/14 36.0 0.00 0.05
CA 140621C00037000 C 06/21/14 37.0 0.00 0.05
CA 140621C00038000 C 06/21/14 38.0 0.00 0.05
CA 140621P00022000 P 06/21/14 22.0 0.00 0.05
CA 140621P00023000 P 06/21/14 23.0 0.00 0.05
CA 140621P00024000 P 06/21/14 24.0 0.00 0.10
CA 140621P00025000 P 06/21/14 25.0 0.05 0.10
CA 140621P00026000 P 06/21/14 26.0 0.05 0.15
CA 140621P00027000 P 06/21/14 27.0 0.15 0.20
CA 140621P00028000 P 06/21/14 28.0 0.25 0.35
CA 140621P00029000 P 06/21/14 29.0 0.45 0.55
CA 140621P00030000 P 06/21/14 30.0 0.80 0.90
CA 140621P00031000 P 06/21/14 31.0 1.30 1.40
CA 140621P00032000 P 06/21/14 32.0 2.00 2.10
CA 140621P00033000 P 06/21/14 33.0 2.75 3.10
CA 140621P00034000 P 06/21/14 34.0 3.60 4.10
CA 140621P00035000 P 06/21/14 35.0 4.60 5.10
CA 140621P00036000 P 06/21/14 36.0 5.50 6.10
CA 140621P00037000 P 06/21/14 37.0 6.50 7.10
CA 140621P00038000 P 06/21/14 38.0 7.50 8.10
CA 140816C00023000 C 08/16/14 23.0 7.20 7.80
CA 140816C00024000 C 08/16/14 24.0 6.20 6.80
CA 140816C00025000 C 08/16/14 25.0 5.30 5.80
CA 140816C00026000 C 08/16/14 26.0 4.30 4.90
CA 140816C00027000 C 08/16/14 27.0 3.70 4.00
CA 140816C00028000 C 08/16/14 28.0 2.85 3.10
CA 140816C00029000 C 08/16/14 29.0 2.20 2.35
CA 140816C00030000 C 08/16/14 30.0 1.60 1.70
CA 140816C00031000 C 08/16/14 31.0 1.10 1.20
CA 140816C00032000 C 08/16/14 32.0 0.75 0.85
CA 140816C00033000 C 08/16/14 33.0 0.45 0.55
CA 140816C00034000 C 08/16/14 34.0 0.25 0.35
CA 140816C00035000 C 08/16/14 35.0 0.15 0.25
CA 140816C00036000 C 08/16/14 36.0 0.10 0.15
CA 140816C00037000 C 08/16/14 37.0 0.05 0.10
CA 140816C00038000 C 08/16/14 38.0 0.00 0.10
CA 140816C00039000 C 08/16/14 39.0 0.00 0.05
CA 140816C00040000 C 08/16/14 40.0 0.00 0.05
CA 140816C00041000 C 08/16/14 41.0 0.00 0.05
CA 140816P00023000 P 08/16/14 23.0 0.05 0.15
CA 140816P00024000 P 08/16/14 24.0 0.10 0.20
CA 140816P00025000 P 08/16/14 25.0 0.15 0.25
CA 140816P00026000 P 08/16/14 26.0 0.25 0.35
CA 140816P00027000 P 08/16/14 27.0 0.40 0.45
CA 140816P00028000 P 08/16/14 28.0 0.60 0.65
CA 140816P00029000 P 08/16/14 29.0 0.85 0.95
CA 140816P00030000 P 08/16/14 30.0 1.25 1.35
CA 140816P00031000 P 08/16/14 31.0 1.75 1.90
CA 140816P00032000 P 08/16/14 32.0 2.40 2.50
CA 140816P00033000 P 08/16/14 33.0 3.10 3.30
CA 140816P00034000 P 08/16/14 34.0 3.90 4.20
CA 140816P00035000 P 08/16/14 35.0 4.80 5.20
CA 140816P00036000 P 08/16/14 36.0 5.70 6.20
CA 140816P00037000 P 08/16/14 37.0 6.60 7.20
CA 140816P00038000 P 08/16/14 38.0 7.60 8.20
CA 140816P00039000 P 08/16/14 39.0 8.60 9.10
CA 140816P00040000 P 08/16/14 40.0 9.60 10.10
CA 140816P00041000 P 08/16/14 41.0 10.50 11.20
CA 141122C00021000 C 11/22/14 21.0 9.20 9.80
CA 141122C00023000 C 11/22/14 23.0 7.20 7.80
CA 141122C00024000 C 11/22/14 24.0 6.30 6.80
CA 141122C00025000 C 11/22/14 25.0 5.40 5.90
CA 141122C00026000 C 11/22/14 26.0 4.80 5.00
CA 141122C00027000 C 11/22/14 27.0 3.90 4.20
CA 141122C00028000 C 11/22/14 28.0 3.20 3.40
CA 141122C00029000 C 11/22/14 29.0 2.60 2.75
CA 141122C00030000 C 11/22/14 30.0 2.05 2.15
CA 141122C00031000 C 11/22/14 31.0 1.55 1.65
CA 141122C00032000 C 11/22/14 32.0 1.15 1.25
CA 141122C00033000 C 11/22/14 33.0 0.85 0.95
CA 141122C00034000 C 11/22/14 34.0 0.60 0.70
CA 141122C00035000 C 11/22/14 35.0 0.40 0.50
CA 141122C00036000 C 11/22/14 36.0 0.30 0.35
CA 141122C00037000 C 11/22/14 37.0 0.20 0.30
CA 141122C00038000 C 11/22/14 38.0 0.10 0.20
CA 141122C00039000 C 11/22/14 39.0 0.05 0.15
CA 141122C00040000 C 11/22/14 40.0 0.05 0.15
CA 141122C00041000 C 11/22/14 41.0 0.00 0.10
CA 141122P00021000 P 11/22/14 21.0 0.10 0.20
CA 141122P00023000 P 11/22/14 23.0 0.20 0.30
CA 141122P00024000 P 11/22/14 24.0 0.30 0.40
CA 141122P00025000 P 11/22/14 25.0 0.45 0.55
CA 141122P00026000 P 11/22/14 26.0 0.65 0.75
CA 141122P00027000 P 11/22/14 27.0 0.85 0.95
CA 141122P00028000 P 11/22/14 28.0 1.15 1.25
CA 141122P00029000 P 11/22/14 29.0 1.50 1.65
CA 141122P00030000 P 11/22/14 30.0 2.00 2.10
CA 141122P00031000 P 11/22/14 31.0 2.50 2.65
CA 141122P00032000 P 11/22/14 32.0 3.10 3.30
CA 141122P00033000 P 11/22/14 33.0 3.80 4.00
CA 141122P00034000 P 11/22/14 34.0 4.50 4.80
CA 141122P00035000 P 11/22/14 35.0 5.30 5.60
CA 141122P00036000 P 11/22/14 36.0 6.20 6.80
CA 141122P00037000 P 11/22/14 37.0 7.10 7.70
CA 141122P00038000 P 11/22/14 38.0 8.00 8.60
CA 141122P00039000 P 11/22/14 39.0 9.00 9.60
CA 141122P00040000 P 11/22/14 40.0 9.90 10.60
CA 141122P00041000 P 11/22/14 41.0 10.90 11.60
CA 150117C00013000 C 01/17/15 13.0 17.00 18.00
CA 150117C00015000 C 01/17/15 15.0 15.00 16.00
CA 150117C00018000 C 01/17/15 18.0 12.10 12.80
CA 150117C00020000 C 01/17/15 20.0 10.10 10.90
CA 150117C00022000 C 01/17/15 22.0 8.20 8.80
CA 150117C00024000 C 01/17/15 24.0 6.30 6.90
CA 150117C00025000 C 01/17/15 25.0 5.40 6.00
CA 150117C00026000 C 01/17/15 26.0 4.80 5.10
CA 150117C00027000 C 01/17/15 27.0 4.00 4.30
CA 150117C00028000 C 01/17/15 28.0 3.40 3.60
CA 150117C00029000 C 01/17/15 29.0 2.75 2.90
CA 150117C00030000 C 01/17/15 30.0 2.25 2.35
CA 150117C00031000 C 01/17/15 31.0 1.75 1.85
CA 150117C00032000 C 01/17/15 32.0 1.35 1.45
CA 150117C00033000 C 01/17/15 33.0 1.00 1.10
CA 150117C00034000 C 01/17/15 34.0 0.75 0.85
CA 150117C00035000 C 01/17/15 35.0 0.55 0.65
CA 150117C00036000 C 01/17/15 36.0 0.40 0.50
CA 150117C00037000 C 01/17/15 37.0 0.30 0.35
CA 150117C00040000 C 01/17/15 40.0 0.10 0.15
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 150117P00018000 P 01/17/15 18.0 0.05 0.10
CA 150117P00020000 P 01/17/15 20.0 0.10 0.20
CA 150117P00022000 P 01/17/15 22.0 0.20 0.30
CA 150117P00024000 P 01/17/15 24.0 0.40 0.55
CA 150117P00025000 P 01/17/15 25.0 0.60 0.70
CA 150117P00026000 P 01/17/15 26.0 0.80 0.90
CA 150117P00027000 P 01/17/15 27.0 1.05 1.15
CA 150117P00028000 P 01/17/15 28.0 1.35 1.45
CA 150117P00029000 P 01/17/15 29.0 1.75 1.85
CA 150117P00030000 P 01/17/15 30.0 2.20 2.30
CA 150117P00031000 P 01/17/15 31.0 2.75 2.85
CA 150117P00032000 P 01/17/15 32.0 3.30 3.50
CA 150117P00033000 P 01/17/15 33.0 4.00 4.20
CA 150117P00034000 P 01/17/15 34.0 4.70 4.90
CA 150117P00035000 P 01/17/15 35.0 5.50 5.80
CA 150117P00036000 P 01/17/15 36.0 6.30 6.90
CA 150117P00037000 P 01/17/15 37.0 7.20 7.80
CA 150117P00040000 P 01/17/15 40.0 10.00 10.60
CA 160115C00015000 C 01/15/16 15.0 15.00 16.00
CA 160115C00018000 C 01/15/16 18.0 12.00 13.00
CA 160115C00020000 C 01/15/16 20.0 10.00 10.90
CA 160115C00023000 C 01/15/16 23.0 7.20 8.20
CA 160115C00025000 C 01/15/16 25.0 6.20 6.50
CA 160115C00027000 C 01/15/16 27.0 4.80 5.10
CA 160115C00030000 C 01/15/16 30.0 3.20 3.50
CA 160115C00032000 C 01/15/16 32.0 2.45 2.65
CA 160115C00035000 C 01/15/16 35.0 1.50 1.70
CA 160115C00037000 C 01/15/16 37.0 1.10 1.25
CA 160115C00040000 C 01/15/16 40.0 0.65 0.75
CA 160115C00045000 C 01/15/16 45.0 0.25 0.35
CA 160115P00015000 P 01/15/16 15.0 0.15 0.30
CA 160115P00018000 P 01/15/16 18.0 0.35 0.50
CA 160115P00020000 P 01/15/16 20.0 0.60 0.70
CA 160115P00023000 P 01/15/16 23.0 1.20 1.30
CA 160115P00025000 P 01/15/16 25.0 1.75 1.90
CA 160115P00027000 P 01/15/16 27.0 2.45 2.65
CA 160115P00030000 P 01/15/16 30.0 3.90 4.20
CA 160115P00032000 P 01/15/16 32.0 5.00 5.40
CA 160115P00035000 P 01/15/16 35.0 7.10 7.40
CA 160115P00037000 P 01/15/16 37.0 8.60 9.00
CA 160115P00040000 P 01/15/16 40.0 10.70 12.20
CA 160115P00045000 P 01/15/16 45.0 15.30 16.80

OPRA data is delayed 15 minutes.