Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ca Inc (CA)
As of Jan 16 2018 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 180119C00015000 C Jan 19, 2018 15.0 19.00 19.70
CA 180119C00018000 C Jan 19, 2018 18.0 16.00 16.60
CA 180119C00019000 C Jan 19, 2018 19.0 15.00 15.60
CA 180119C00020000 C Jan 19, 2018 20.0 14.10 14.60
CA 180119C00021000 C Jan 19, 2018 21.0 13.00 13.80
CA 180119C00022000 C Jan 19, 2018 22.0 12.00 12.60
CA 180119C00023000 C Jan 19, 2018 23.0 11.10 11.60
CA 180119C00024000 C Jan 19, 2018 24.0 10.00 10.70
CA 180119C00025000 C Jan 19, 2018 25.0 9.10 9.60
CA 180119C00026000 C Jan 19, 2018 26.0 8.00 9.10
CA 180119C00027000 C Jan 19, 2018 27.0 7.00 7.60
CA 180119C00028000 C Jan 19, 2018 28.0 6.00 6.60
CA 180119C00029000 C Jan 19, 2018 29.0 5.10 5.60
CA 180119C00030000 C Jan 19, 2018 30.0 4.20 4.50
CA 180119C00031000 C Jan 19, 2018 31.0 3.20 3.50
CA 180119C00032000 C Jan 19, 2018 32.0 2.15 2.50
CA 180119C00033000 C Jan 19, 2018 33.0 1.25 1.45
CA 180119C00034000 C Jan 19, 2018 34.0 0.40 0.50
CA 180119C00035000 C Jan 19, 2018 35.0 0.00 0.10
CA 180119C00036000 C Jan 19, 2018 36.0 0.00 0.05
CA 180119C00037000 C Jan 19, 2018 37.0 0.00 0.05
CA 180119C00038000 C Jan 19, 2018 38.0 0.00 0.05
CA 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
CA 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
CA 180119C00041000 C Jan 19, 2018 41.0 0.00 0.05
CA 180119C00042000 C Jan 19, 2018 42.0 0.00 0.05
CA 180119C00043000 C Jan 19, 2018 43.0 0.00 0.05
CA 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
CA 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
CA 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
CA 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
CA 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
CA 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
CA 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
CA 180119P00022000 P Jan 19, 2018 22.0 0.00 0.05
CA 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
CA 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
CA 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
CA 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
CA 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
CA 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
CA 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
CA 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CA 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
CA 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
CA 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
CA 180119P00034000 P Jan 19, 2018 34.0 0.05 0.15
CA 180119P00035000 P Jan 19, 2018 35.0 0.60 0.80
CA 180119P00036000 P Jan 19, 2018 36.0 1.45 1.85
CA 180119P00037000 P Jan 19, 2018 37.0 2.60 2.75
CA 180119P00038000 P Jan 19, 2018 38.0 3.40 3.90
CA 180119P00039000 P Jan 19, 2018 39.0 4.40 5.20
CA 180119P00040000 P Jan 19, 2018 40.0 5.40 6.00
CA 180119P00041000 P Jan 19, 2018 41.0 6.40 7.10
CA 180119P00042000 P Jan 19, 2018 42.0 7.40 7.90
CA 180119P00043000 P Jan 19, 2018 43.0 8.40 8.90
CA 180119P00044000 P Jan 19, 2018 44.0 9.20 10.30
CA 180119P00045000 P Jan 19, 2018 45.0 10.40 11.00
CA 180216C00018000 C Feb 16, 2018 18.0 15.90 16.80
CA 180216C00019000 C Feb 16, 2018 19.0 15.00 15.70
CA 180216C00020000 C Feb 16, 2018 20.0 14.10 14.70
CA 180216C00021000 C Feb 16, 2018 21.0 12.90 13.70
CA 180216C00022000 C Feb 16, 2018 22.0 11.80 12.70
CA 180216C00023000 C Feb 16, 2018 23.0 11.00 11.70
CA 180216C00024000 C Feb 16, 2018 24.0 10.10 10.70
CA 180216C00025000 C Feb 16, 2018 25.0 9.00 10.50
CA 180216C00026000 C Feb 16, 2018 26.0 7.90 9.60
CA 180216C00027000 C Feb 16, 2018 27.0 7.10 7.50
CA 180216C00028000 C Feb 16, 2018 28.0 6.10 6.60
CA 180216C00029000 C Feb 16, 2018 29.0 5.00 5.60
CA 180216C00030000 C Feb 16, 2018 30.0 4.20 4.50
CA 180216C00031000 C Feb 16, 2018 31.0 3.30 3.60
CA 180216C00032000 C Feb 16, 2018 32.0 2.45 2.65
CA 180216C00033000 C Feb 16, 2018 33.0 1.60 1.80
CA 180216C00034000 C Feb 16, 2018 34.0 0.95 1.05
CA 180216C00035000 C Feb 16, 2018 35.0 0.45 0.60
CA 180216C00036000 C Feb 16, 2018 36.0 0.15 0.35
CA 180216C00037000 C Feb 16, 2018 37.0 0.10 0.25
CA 180216C00038000 C Feb 16, 2018 38.0 0.00 0.15
CA 180216C00039000 C Feb 16, 2018 39.0 0.00 0.15
CA 180216C00040000 C Feb 16, 2018 40.0 0.00 0.10
CA 180216C00041000 C Feb 16, 2018 41.0 0.00 0.10
CA 180216C00042000 C Feb 16, 2018 42.0 0.00 0.10
CA 180216C00043000 C Feb 16, 2018 43.0 0.00 0.10
CA 180216C00044000 C Feb 16, 2018 44.0 0.00 0.05
CA 180216C00045000 C Feb 16, 2018 45.0 0.00 0.05
CA 180216P00018000 P Feb 16, 2018 18.0 0.00 0.05
CA 180216P00019000 P Feb 16, 2018 19.0 0.00 0.05
CA 180216P00020000 P Feb 16, 2018 20.0 0.00 0.05
CA 180216P00021000 P Feb 16, 2018 21.0 0.00 0.05
CA 180216P00022000 P Feb 16, 2018 22.0 0.00 0.05
CA 180216P00023000 P Feb 16, 2018 23.0 0.00 0.05
CA 180216P00024000 P Feb 16, 2018 24.0 0.00 0.05
CA 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
CA 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
CA 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
CA 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
CA 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
CA 180216P00030000 P Feb 16, 2018 30.0 0.00 0.15
CA 180216P00031000 P Feb 16, 2018 31.0 0.05 0.20
CA 180216P00032000 P Feb 16, 2018 32.0 0.15 0.25
CA 180216P00033000 P Feb 16, 2018 33.0 0.30 0.45
CA 180216P00034000 P Feb 16, 2018 34.0 0.65 0.75
CA 180216P00035000 P Feb 16, 2018 35.0 1.20 1.40
CA 180216P00036000 P Feb 16, 2018 36.0 1.90 2.15
CA 180216P00037000 P Feb 16, 2018 37.0 2.75 3.10
CA 180216P00038000 P Feb 16, 2018 38.0 3.50 4.00
CA 180216P00039000 P Feb 16, 2018 39.0 4.50 4.90
CA 180216P00040000 P Feb 16, 2018 40.0 5.50 6.00
CA 180216P00041000 P Feb 16, 2018 41.0 6.50 7.00
CA 180216P00042000 P Feb 16, 2018 42.0 7.50 9.10
CA 180216P00043000 P Feb 16, 2018 43.0 8.10 9.00
CA 180216P00044000 P Feb 16, 2018 44.0 9.30 10.20
CA 180216P00045000 P Feb 16, 2018 45.0 10.50 11.10
CA 180518C00019000 C May 18, 2018 19.0 15.00 15.80
CA 180518C00020000 C May 18, 2018 20.0 13.90 14.80
CA 180518C00021000 C May 18, 2018 21.0 12.90 13.80
CA 180518C00022000 C May 18, 2018 22.0 11.90 12.80
CA 180518C00023000 C May 18, 2018 23.0 10.90 11.80
CA 180518C00024000 C May 18, 2018 24.0 10.00 10.80
CA 180518C00025000 C May 18, 2018 25.0 9.00 9.80
CA 180518C00026000 C May 18, 2018 26.0 7.90 8.90
CA 180518C00027000 C May 18, 2018 27.0 7.00 7.90
CA 180518C00028000 C May 18, 2018 28.0 6.00 7.00
CA 180518C00029000 C May 18, 2018 29.0 5.10 6.00
CA 180518C00030000 C May 18, 2018 30.0 4.50 4.90
CA 180518C00031000 C May 18, 2018 31.0 3.60 4.00
CA 180518C00032000 C May 18, 2018 32.0 2.90 3.20
CA 180518C00033000 C May 18, 2018 33.0 2.15 2.45
CA 180518C00034000 C May 18, 2018 34.0 1.55 1.80
CA 180518C00035000 C May 18, 2018 35.0 1.05 1.30
CA 180518C00036000 C May 18, 2018 36.0 0.70 0.90
CA 180518C00037000 C May 18, 2018 37.0 0.45 0.55
CA 180518C00038000 C May 18, 2018 38.0 0.25 0.40
CA 180518C00039000 C May 18, 2018 39.0 0.15 0.30
CA 180518C00040000 C May 18, 2018 40.0 0.00 0.20
CA 180518C00041000 C May 18, 2018 41.0 0.00 0.15
CA 180518C00042000 C May 18, 2018 42.0 0.00 0.10
CA 180518C00043000 C May 18, 2018 43.0 0.00 0.10
CA 180518P00019000 P May 18, 2018 19.0 0.00 0.05
CA 180518P00020000 P May 18, 2018 20.0 0.00 0.05
CA 180518P00021000 P May 18, 2018 21.0 0.00 0.10
CA 180518P00022000 P May 18, 2018 22.0 0.00 0.10
CA 180518P00023000 P May 18, 2018 23.0 0.00 0.10
CA 180518P00024000 P May 18, 2018 24.0 0.00 0.15
CA 180518P00025000 P May 18, 2018 25.0 0.05 0.15
CA 180518P00026000 P May 18, 2018 26.0 0.00 0.20
CA 180518P00027000 P May 18, 2018 27.0 0.05 0.20
CA 180518P00028000 P May 18, 2018 28.0 0.10 0.25
CA 180518P00029000 P May 18, 2018 29.0 0.15 0.35
CA 180518P00030000 P May 18, 2018 30.0 0.25 0.45
CA 180518P00031000 P May 18, 2018 31.0 0.40 0.60
CA 180518P00032000 P May 18, 2018 32.0 0.60 0.80
CA 180518P00033000 P May 18, 2018 33.0 0.85 1.10
CA 180518P00034000 P May 18, 2018 34.0 1.25 1.50
CA 180518P00035000 P May 18, 2018 35.0 1.75 2.00
CA 180518P00036000 P May 18, 2018 36.0 2.35 2.65
CA 180518P00037000 P May 18, 2018 37.0 3.00 3.60
CA 180518P00038000 P May 18, 2018 38.0 3.90 4.20
CA 180518P00039000 P May 18, 2018 39.0 4.60 5.40
CA 180518P00040000 P May 18, 2018 40.0 5.40 6.40
CA 180518P00041000 P May 18, 2018 41.0 6.40 7.40
CA 180518P00042000 P May 18, 2018 42.0 7.30 8.30
CA 180518P00043000 P May 18, 2018 43.0 8.40 9.20
CA 180817C00020000 C Aug 17, 2018 20.0 13.90 14.90
CA 180817C00021000 C Aug 17, 2018 21.0 13.00 13.80
CA 180817C00022000 C Aug 17, 2018 22.0 12.20 12.80
CA 180817C00023000 C Aug 17, 2018 23.0 11.10 11.80
CA 180817C00024000 C Aug 17, 2018 24.0 10.20 10.80
CA 180817C00025000 C Aug 17, 2018 25.0 9.00 10.40
CA 180817C00026000 C Aug 17, 2018 26.0 8.10 8.90
CA 180817C00027000 C Aug 17, 2018 27.0 7.20 8.00
CA 180817C00028000 C Aug 17, 2018 28.0 6.10 7.10
CA 180817C00029000 C Aug 17, 2018 29.0 5.40 6.00
CA 180817C00030000 C Aug 17, 2018 30.0 4.70 5.10
CA 180817C00031000 C Aug 17, 2018 31.0 3.90 4.30
CA 180817C00032000 C Aug 17, 2018 32.0 3.30 3.50
CA 180817C00033000 C Aug 17, 2018 33.0 2.45 2.80
CA 180817C00034000 C Aug 17, 2018 34.0 2.00 2.20
CA 180817C00035000 C Aug 17, 2018 35.0 1.45 1.80
CA 180817C00036000 C Aug 17, 2018 36.0 1.05 1.30
CA 180817C00037000 C Aug 17, 2018 37.0 0.75 1.05
CA 180817C00038000 C Aug 17, 2018 38.0 0.45 0.70
CA 180817C00039000 C Aug 17, 2018 39.0 0.25 0.50
CA 180817C00040000 C Aug 17, 2018 40.0 0.15 0.35
CA 180817C00041000 C Aug 17, 2018 41.0 0.05 0.25
CA 180817C00042000 C Aug 17, 2018 42.0 0.00 0.20
CA 180817P00020000 P Aug 17, 2018 20.0 0.00 0.15
CA 180817P00021000 P Aug 17, 2018 21.0 0.00 0.15
CA 180817P00022000 P Aug 17, 2018 22.0 0.00 0.20
CA 180817P00023000 P Aug 17, 2018 23.0 0.05 0.20
CA 180817P00024000 P Aug 17, 2018 24.0 0.05 0.20
CA 180817P00025000 P Aug 17, 2018 25.0 0.10 0.25
CA 180817P00026000 P Aug 17, 2018 26.0 0.15 0.30
CA 180817P00027000 P Aug 17, 2018 27.0 0.25 0.35
CA 180817P00028000 P Aug 17, 2018 28.0 0.30 0.45
CA 180817P00029000 P Aug 17, 2018 29.0 0.40 0.55
CA 180817P00030000 P Aug 17, 2018 30.0 0.55 0.70
CA 180817P00031000 P Aug 17, 2018 31.0 0.75 0.90
CA 180817P00032000 P Aug 17, 2018 32.0 1.00 1.20
CA 180817P00033000 P Aug 17, 2018 33.0 1.35 1.50
CA 180817P00034000 P Aug 17, 2018 34.0 1.70 1.95
CA 180817P00035000 P Aug 17, 2018 35.0 2.20 2.45
CA 180817P00036000 P Aug 17, 2018 36.0 2.80 3.00
CA 180817P00037000 P Aug 17, 2018 37.0 3.40 3.70
CA 180817P00038000 P Aug 17, 2018 38.0 4.20 4.60
CA 180817P00039000 P Aug 17, 2018 39.0 4.80 5.60
CA 180817P00040000 P Aug 17, 2018 40.0 5.60 6.50
CA 180817P00041000 P Aug 17, 2018 41.0 6.50 7.40
CA 180817P00042000 P Aug 17, 2018 42.0 7.50 8.30
OPRA data is delayed 15 minutes.