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 Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 171117C00020000 C 11/17/17 20.0 13.90 15.00
CA 171117C00021000 C 11/17/17 21.0 12.70 14.00
CA 171117C00022000 C 11/17/17 22.0 11.90 12.80
CA 171117C00023000 C 11/17/17 23.0 10.70 11.80
CA 171117C00024000 C 11/17/17 24.0 9.90 11.10
CA 171117C00025000 C 11/17/17 25.0 8.70 9.80
CA 171117C00026000 C 11/17/17 26.0 7.90 8.80
CA 171117C00027000 C 11/17/17 27.0 6.90 7.80
CA 171117C00028000 C 11/17/17 28.0 6.00 6.80
CA 171117C00029000 C 11/17/17 29.0 5.00 5.60
CA 171117C00030000 C 11/17/17 30.0 4.10 4.70
CA 171117C00031000 C 11/17/17 31.0 3.00 3.70
CA 171117C00032000 C 11/17/17 32.0 2.30 2.65
CA 171117C00033000 C 11/17/17 33.0 1.50 1.70
CA 171117C00034000 C 11/17/17 34.0 0.85 1.00
CA 171117C00035000 C 11/17/17 35.0 0.35 0.55
CA 171117C00036000 C 11/17/17 36.0 0.15 0.30
CA 171117C00037000 C 11/17/17 37.0 0.00 0.15
CA 171117C00038000 C 11/17/17 38.0 0.00 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 0.05
CA 171117C00042000 C 11/17/17 42.0 0.00 0.05
CA 171117C00043000 C 11/17/17 43.0 0.00 0.05
CA 171117P00020000 P 11/17/17 20.0 0.00 0.05
CA 171117P00021000 P 11/17/17 21.0 0.00 0.05
CA 171117P00022000 P 11/17/17 22.0 0.00 0.05
CA 171117P00023000 P 11/17/17 23.0 0.00 0.05
CA 171117P00024000 P 11/17/17 24.0 0.00 0.05
CA 171117P00025000 P 11/17/17 25.0 0.00 0.05
CA 171117P00026000 P 11/17/17 26.0 0.00 0.10
CA 171117P00027000 P 11/17/17 27.0 0.00 0.15
CA 171117P00028000 P 11/17/17 28.0 0.00 0.20
CA 171117P00029000 P 11/17/17 29.0 0.00 0.25
CA 171117P00030000 P 11/17/17 30.0 0.00 0.30
CA 171117P00031000 P 11/17/17 31.0 0.05 0.15
CA 171117P00032000 P 11/17/17 32.0 0.10 0.20
CA 171117P00033000 P 11/17/17 33.0 0.30 0.45
CA 171117P00034000 P 11/17/17 34.0 0.65 0.85
CA 171117P00035000 P 11/17/17 35.0 1.25 1.40
CA 171117P00036000 P 11/17/17 36.0 1.95 2.20
CA 171117P00037000 P 11/17/17 37.0 2.65 3.60
CA 171117P00038000 P 11/17/17 38.0 3.60 4.50
CA 171117P00039000 P 11/17/17 39.0 4.60 5.30
CA 171117P00040000 P 11/17/17 40.0 5.60 6.60
CA 171117P00041000 P 11/17/17 41.0 6.60 7.30
CA 171117P00042000 P 11/17/17 42.0 7.60 8.20
CA 171117P00043000 P 11/17/17 43.0 8.20 9.40
CA 180119C00015000 C 01/19/18 15.0 18.60 20.10
CA 180119C00018000 C 01/19/18 18.0 15.90 16.80
CA 180119C00019000 C 01/19/18 19.0 14.70 15.90
CA 180119C00020000 C 01/19/18 20.0 13.90 15.00
CA 180119C00021000 C 01/19/18 21.0 12.80 14.40
CA 180119C00022000 C 01/19/18 22.0 11.70 12.80
CA 180119C00023000 C 01/19/18 23.0 11.00 11.70
CA 180119C00024000 C 01/19/18 24.0 8.50 12.00
CA 180119C00025000 C 01/19/18 25.0 8.90 9.70
CA 180119C00026000 C 01/19/18 26.0 7.80 8.70
CA 180119C00027000 C 01/19/18 27.0 7.10 7.60
CA 180119C00028000 C 01/19/18 28.0 5.60 7.00
CA 180119C00029000 C 01/19/18 29.0 5.10 5.90
CA 180119C00030000 C 01/19/18 30.0 4.20 4.80
CA 180119C00031000 C 01/19/18 31.0 3.40 3.70
CA 180119C00032000 C 01/19/18 32.0 2.55 2.80
CA 180119C00033000 C 01/19/18 33.0 1.80 2.05
CA 180119C00034000 C 01/19/18 34.0 1.20 1.40
CA 180119C00035000 C 01/19/18 35.0 0.70 0.90
CA 180119C00036000 C 01/19/18 36.0 0.40 0.55
CA 180119C00037000 C 01/19/18 37.0 0.20 0.35
CA 180119C00038000 C 01/19/18 38.0 0.10 0.20
CA 180119C00039000 C 01/19/18 39.0 0.00 0.30
CA 180119C00040000 C 01/19/18 40.0 0.00 0.20
CA 180119C00041000 C 01/19/18 41.0 0.00 0.15
CA 180119C00042000 C 01/19/18 42.0 0.00 0.10
CA 180119C00043000 C 01/19/18 43.0 0.00 0.05
CA 180119C00044000 C 01/19/18 44.0 0.00 0.05
CA 180119C00045000 C 01/19/18 45.0 0.00 0.05
CA 180119P00015000 P 01/19/18 15.0 0.00 0.05
CA 180119P00018000 P 01/19/18 18.0 0.00 0.05
CA 180119P00019000 P 01/19/18 19.0 0.00 0.05
CA 180119P00020000 P 01/19/18 20.0 0.00 0.05
CA 180119P00021000 P 01/19/18 21.0 0.00 0.05
CA 180119P00022000 P 01/19/18 22.0 0.00 0.10
CA 180119P00023000 P 01/19/18 23.0 0.00 0.10
CA 180119P00024000 P 01/19/18 24.0 0.00 0.15
CA 180119P00025000 P 01/19/18 25.0 0.00 0.20
CA 180119P00026000 P 01/19/18 26.0 0.00 0.25
CA 180119P00027000 P 01/19/18 27.0 0.05 0.30
CA 180119P00028000 P 01/19/18 28.0 0.05 0.15
CA 180119P00029000 P 01/19/18 29.0 0.10 0.20
CA 180119P00030000 P 01/19/18 30.0 0.15 0.30
CA 180119P00031000 P 01/19/18 31.0 0.25 0.40
CA 180119P00032000 P 01/19/18 32.0 0.40 0.60
CA 180119P00033000 P 01/19/18 33.0 0.65 0.85
CA 180119P00034000 P 01/19/18 34.0 1.05 1.25
CA 180119P00035000 P 01/19/18 35.0 1.55 1.80
CA 180119P00036000 P 01/19/18 36.0 2.25 2.45
CA 180119P00037000 P 01/19/18 37.0 3.00 3.30
CA 180119P00038000 P 01/19/18 38.0 3.40 4.40
CA 180119P00039000 P 01/19/18 39.0 4.50 5.30
CA 180119P00040000 P 01/19/18 40.0 5.40 6.40
CA 180119P00041000 P 01/19/18 41.0 6.80 7.70
CA 180119P00042000 P 01/19/18 42.0 6.60 8.30
CA 180119P00043000 P 01/19/18 43.0 8.50 9.40
CA 180119P00044000 P 01/19/18 44.0 8.10 11.70
CA 180119P00045000 P 01/19/18 45.0 10.50 11.30
CA 180216C00018000 C 02/16/18 18.0 15.80 16.80
CA 180216C00019000 C 02/16/18 19.0 13.00 17.10
CA 180216C00020000 C 02/16/18 20.0 12.50 16.10
CA 180216C00021000 C 02/16/18 21.0 12.50 14.10
CA 180216C00022000 C 02/16/18 22.0 11.90 12.80
CA 180216C00023000 C 02/16/18 23.0 10.40 11.70
CA 180216C00024000 C 02/16/18 24.0 8.60 12.00
CA 180216C00025000 C 02/16/18 25.0 9.00 9.60
CA 180216C00026000 C 02/16/18 26.0 6.50 10.60
CA 180216C00027000 C 02/16/18 27.0 6.70 8.00
CA 180216C00028000 C 02/16/18 28.0 6.00 7.00
CA 180216C00029000 C 02/16/18 29.0 4.90 5.70
CA 180216C00030000 C 02/16/18 30.0 4.40 4.70
CA 180216C00031000 C 02/16/18 31.0 3.50 3.80
CA 180216C00032000 C 02/16/18 32.0 2.70 3.00
CA 180216C00033000 C 02/16/18 33.0 2.05 2.30
CA 180216C00034000 C 02/16/18 34.0 1.40 1.65
CA 180216C00035000 C 02/16/18 35.0 0.95 1.20
CA 180216C00036000 C 02/16/18 36.0 0.55 0.75
CA 180216C00037000 C 02/16/18 37.0 0.20 0.50
CA 180216C00038000 C 02/16/18 38.0 0.15 0.35
CA 180216C00039000 C 02/16/18 39.0 0.00 0.40
CA 180216C00040000 C 02/16/18 40.0 0.00 0.30
CA 180216C00041000 C 02/16/18 41.0 0.00 0.20
CA 180216C00042000 C 02/16/18 42.0 0.00 0.15
CA 180216C00043000 C 02/16/18 43.0 0.00 0.10
CA 180216C00044000 C 02/16/18 44.0 0.00 0.10
CA 180216C00045000 C 02/16/18 45.0 0.00 0.05
CA 180216P00018000 P 02/16/18 18.0 0.00 0.05
CA 180216P00019000 P 02/16/18 19.0 0.00 0.05
CA 180216P00020000 P 02/16/18 20.0 0.00 0.10
CA 180216P00021000 P 02/16/18 21.0 0.00 0.15
CA 180216P00022000 P 02/16/18 22.0 0.00 0.20
CA 180216P00023000 P 02/16/18 23.0 0.00 0.20
CA 180216P00024000 P 02/16/18 24.0 0.05 0.15
CA 180216P00025000 P 02/16/18 25.0 0.00 0.25
CA 180216P00026000 P 02/16/18 26.0 0.05 0.20
CA 180216P00027000 P 02/16/18 27.0 0.10 0.20
CA 180216P00028000 P 02/16/18 28.0 0.15 0.25
CA 180216P00029000 P 02/16/18 29.0 0.20 0.35
CA 180216P00030000 P 02/16/18 30.0 0.30 0.50
CA 180216P00031000 P 02/16/18 31.0 0.45 0.60
CA 180216P00032000 P 02/16/18 32.0 0.65 0.90
CA 180216P00033000 P 02/16/18 33.0 0.95 1.15
CA 180216P00034000 P 02/16/18 34.0 1.35 1.55
CA 180216P00035000 P 02/16/18 35.0 1.90 2.10
CA 180216P00036000 P 02/16/18 36.0 2.45 2.75
CA 180216P00037000 P 02/16/18 37.0 3.20 3.50
CA 180216P00038000 P 02/16/18 38.0 4.00 4.40
CA 180216P00039000 P 02/16/18 39.0 4.90 5.40
CA 180216P00040000 P 02/16/18 40.0 5.90 6.40
CA 180216P00041000 P 02/16/18 41.0 6.00 7.90
CA 180216P00042000 P 02/16/18 42.0 6.10 9.80
CA 180216P00043000 P 02/16/18 43.0 7.30 10.60
CA 180216P00044000 P 02/16/18 44.0 8.30 11.60
CA 180216P00045000 P 02/16/18 45.0 10.50 12.00
CA 180518C00019000 C 05/18/18 19.0 14.70 16.30
CA 180518C00020000 C 05/18/18 20.0 13.70 15.00
CA 180518C00021000 C 05/18/18 21.0 11.50 15.00
CA 180518C00022000 C 05/18/18 22.0 10.40 13.90
CA 180518C00023000 C 05/18/18 23.0 9.50 12.90
CA 180518C00024000 C 05/18/18 24.0 8.00 12.70
CA 180518C00025000 C 05/18/18 25.0 8.00 10.60
CA 180518C00026000 C 05/18/18 26.0 6.20 10.30
CA 180518C00027000 C 05/18/18 27.0 5.10 9.20
CA 180518C00028000 C 05/18/18 28.0 5.80 6.90
CA 180518C00029000 C 05/18/18 29.0 5.50 5.80
CA 180518C00030000 C 05/18/18 30.0 4.60 5.00
CA 180518C00031000 C 05/18/18 31.0 3.90 4.20
CA 180518C00032000 C 05/18/18 32.0 3.10 3.40
CA 180518C00033000 C 05/18/18 33.0 2.50 2.70
CA 180518C00034000 C 05/18/18 34.0 1.95 2.10
CA 180518C00035000 C 05/18/18 35.0 1.45 1.60
CA 180518C00036000 C 05/18/18 36.0 1.05 1.20
CA 180518C00037000 C 05/18/18 37.0 0.70 0.85
CA 180518C00038000 C 05/18/18 38.0 0.50 0.65
CA 180518C00039000 C 05/18/18 39.0 0.30 0.40
CA 180518C00040000 C 05/18/18 40.0 0.20 0.30
CA 180518C00041000 C 05/18/18 41.0 0.10 0.25
CA 180518C00042000 C 05/18/18 42.0 0.00 0.35
CA 180518C00043000 C 05/18/18 43.0 0.00 0.25
CA 180518P00019000 P 05/18/18 19.0 0.00 0.25
CA 180518P00020000 P 05/18/18 20.0 0.00 0.25
CA 180518P00021000 P 05/18/18 21.0 0.00 0.25
CA 180518P00022000 P 05/18/18 22.0 0.05 0.20
CA 180518P00023000 P 05/18/18 23.0 0.10 0.20
CA 180518P00024000 P 05/18/18 24.0 0.10 0.25
CA 180518P00025000 P 05/18/18 25.0 0.15 0.30
CA 180518P00026000 P 05/18/18 26.0 0.20 0.35
CA 180518P00027000 P 05/18/18 27.0 0.30 0.40
CA 180518P00028000 P 05/18/18 28.0 0.35 0.50
CA 180518P00029000 P 05/18/18 29.0 0.50 0.60
CA 180518P00030000 P 05/18/18 30.0 0.65 0.80
CA 180518P00031000 P 05/18/18 31.0 0.85 1.05
CA 180518P00032000 P 05/18/18 32.0 1.00 1.25
CA 180518P00033000 P 05/18/18 33.0 1.40 1.60
CA 180518P00034000 P 05/18/18 34.0 1.80 2.00
CA 180518P00035000 P 05/18/18 35.0 2.30 2.50
CA 180518P00036000 P 05/18/18 36.0 2.90 3.10
CA 180518P00037000 P 05/18/18 37.0 3.20 3.80
CA 180518P00038000 P 05/18/18 38.0 4.00 4.90
CA 180518P00039000 P 05/18/18 39.0 4.70 5.60
CA 180518P00040000 P 05/18/18 40.0 6.00 6.90
CA 180518P00041000 P 05/18/18 41.0 4.80 9.10
CA 180518P00042000 P 05/18/18 42.0 5.80 9.90
CA 180518P00043000 P 05/18/18 43.0 8.70 9.40

OPRA data is delayed 15 minutes.