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 (2016-02-12)Premium Content

Ca Inc (CA)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 160219C00015000 C 02/19/16 15.0 12.10 13.10
CA 160219C00016000 C 02/19/16 16.0 10.60 12.00
CA 160219C00017000 C 02/19/16 17.0 9.60 11.00
CA 160219C00018000 C 02/19/16 18.0 8.60 10.00
CA 160219C00019000 C 02/19/16 19.0 7.60 9.00
CA 160219C00020000 C 02/19/16 20.0 7.10 7.80
CA 160219C00021000 C 02/19/16 21.0 6.00 6.80
CA 160219C00022000 C 02/19/16 22.0 5.00 5.80
CA 160219C00023000 C 02/19/16 23.0 4.60 4.90
CA 160219C00024000 C 02/19/16 24.0 3.60 3.80
CA 160219C00025000 C 02/19/16 25.0 2.60 2.75
CA 160219C00026000 C 02/19/16 26.0 1.60 1.75
CA 160219C00027000 C 02/19/16 27.0 0.70 0.80
CA 160219C00028000 C 02/19/16 28.0 0.10 0.25
CA 160219C00029000 C 02/19/16 29.0 0.00 0.10
CA 160219C00030000 C 02/19/16 30.0 0.00 0.05
CA 160219C00031000 C 02/19/16 31.0 0.00 0.05
CA 160219C00032000 C 02/19/16 32.0 0.00 0.05
CA 160219C00033000 C 02/19/16 33.0 0.00 0.05
CA 160219C00034000 C 02/19/16 34.0 0.00 0.05
CA 160219C00035000 C 02/19/16 35.0 0.00 0.05
CA 160219C00036000 C 02/19/16 36.0 0.00 0.05
CA 160219C00037000 C 02/19/16 37.0 0.00 0.05
CA 160219C00038000 C 02/19/16 38.0 0.00 0.05
CA 160219C00039000 C 02/19/16 39.0 0.00 0.05
CA 160219C00040000 C 02/19/16 40.0 0.00 0.05
CA 160219C00041000 C 02/19/16 41.0 0.00 0.05
CA 160219P00015000 P 02/19/16 15.0 0.00 0.05
CA 160219P00016000 P 02/19/16 16.0 0.00 0.05
CA 160219P00017000 P 02/19/16 17.0 0.00 0.05
CA 160219P00018000 P 02/19/16 18.0 0.00 0.05
CA 160219P00019000 P 02/19/16 19.0 0.00 0.05
CA 160219P00020000 P 02/19/16 20.0 0.00 0.05
CA 160219P00021000 P 02/19/16 21.0 0.00 0.05
CA 160219P00022000 P 02/19/16 22.0 0.00 0.05
CA 160219P00023000 P 02/19/16 23.0 0.00 0.05
CA 160219P00024000 P 02/19/16 24.0 0.00 0.05
CA 160219P00025000 P 02/19/16 25.0 0.00 0.10
CA 160219P00026000 P 02/19/16 26.0 0.05 0.15
CA 160219P00027000 P 02/19/16 27.0 0.20 0.30
CA 160219P00028000 P 02/19/16 28.0 0.65 0.80
CA 160219P00029000 P 02/19/16 29.0 1.45 1.80
CA 160219P00030000 P 02/19/16 30.0 2.45 3.20
CA 160219P00031000 P 02/19/16 31.0 3.40 4.20
CA 160219P00032000 P 02/19/16 32.0 4.40 5.20
CA 160219P00033000 P 02/19/16 33.0 5.40 5.90
CA 160219P00034000 P 02/19/16 34.0 6.40 6.90
CA 160219P00035000 P 02/19/16 35.0 7.00 7.80
CA 160219P00036000 P 02/19/16 36.0 8.10 8.90
CA 160219P00037000 P 02/19/16 37.0 9.10 9.90
CA 160219P00038000 P 02/19/16 38.0 10.10 10.90
CA 160219P00039000 P 02/19/16 39.0 11.10 11.90
CA 160219P00040000 P 02/19/16 40.0 12.10 12.90
CA 160219P00041000 P 02/19/16 41.0 13.30 13.90
CA 160318C00018000 C 03/18/16 18.0 9.00 10.30
CA 160318C00019000 C 03/18/16 19.0 8.00 9.30
CA 160318C00020000 C 03/18/16 20.0 7.00 7.90
CA 160318C00021000 C 03/18/16 21.0 6.00 6.90
CA 160318C00022000 C 03/18/16 22.0 5.00 5.90
CA 160318C00023000 C 03/18/16 23.0 4.00 4.90
CA 160318C00024000 C 03/18/16 24.0 3.10 3.90
CA 160318C00025000 C 03/18/16 25.0 2.50 2.85
CA 160318C00026000 C 03/18/16 26.0 1.85 2.00
CA 160318C00027000 C 03/18/16 27.0 1.20 1.30
CA 160318C00028000 C 03/18/16 28.0 0.65 0.75
CA 160318C00029000 C 03/18/16 29.0 0.30 0.40
CA 160318C00030000 C 03/18/16 30.0 0.10 0.20
CA 160318C00031000 C 03/18/16 31.0 0.00 0.10
CA 160318C00032000 C 03/18/16 32.0 0.00 0.10
CA 160318C00033000 C 03/18/16 33.0 0.00 0.05
CA 160318C00034000 C 03/18/16 34.0 0.00 0.05
CA 160318C00035000 C 03/18/16 35.0 0.00 0.05
CA 160318C00036000 C 03/18/16 36.0 0.00 0.05
CA 160318P00018000 P 03/18/16 18.0 0.00 0.05
CA 160318P00019000 P 03/18/16 19.0 0.00 0.05
CA 160318P00020000 P 03/18/16 20.0 0.00 0.10
CA 160318P00021000 P 03/18/16 21.0 0.00 0.10
CA 160318P00022000 P 03/18/16 22.0 0.05 0.15
CA 160318P00023000 P 03/18/16 23.0 0.10 0.20
CA 160318P00024000 P 03/18/16 24.0 0.15 0.25
CA 160318P00025000 P 03/18/16 25.0 0.25 0.35
CA 160318P00026000 P 03/18/16 26.0 0.45 0.50
CA 160318P00027000 P 03/18/16 27.0 0.75 0.85
CA 160318P00028000 P 03/18/16 28.0 1.20 1.30
CA 160318P00029000 P 03/18/16 29.0 1.80 1.95
CA 160318P00030000 P 03/18/16 30.0 2.60 3.40
CA 160318P00031000 P 03/18/16 31.0 3.40 4.80
CA 160318P00032000 P 03/18/16 32.0 4.40 5.30
CA 160318P00033000 P 03/18/16 33.0 5.40 6.30
CA 160318P00034000 P 03/18/16 34.0 6.30 7.60
CA 160318P00035000 P 03/18/16 35.0 6.90 8.00
CA 160318P00036000 P 03/18/16 36.0 7.90 9.20
CA 160520C00015000 C 05/20/16 15.0 11.70 13.60
CA 160520C00016000 C 05/20/16 16.0 10.10 13.10
CA 160520C00017000 C 05/20/16 17.0 8.90 12.10
CA 160520C00018000 C 05/20/16 18.0 7.90 11.10
CA 160520C00019000 C 05/20/16 19.0 7.50 10.20
CA 160520C00020000 C 05/20/16 20.0 6.90 9.20
CA 160520C00021000 C 05/20/16 21.0 6.00 6.90
CA 160520C00022000 C 05/20/16 22.0 5.20 6.00
CA 160520C00023000 C 05/20/16 23.0 4.60 5.00
CA 160520C00024000 C 05/20/16 24.0 3.80 4.20
CA 160520C00025000 C 05/20/16 25.0 3.10 3.40
CA 160520C00026000 C 05/20/16 26.0 2.50 2.60
CA 160520C00027000 C 05/20/16 27.0 1.85 1.95
CA 160520C00028000 C 05/20/16 28.0 1.35 1.40
CA 160520C00029000 C 05/20/16 29.0 0.90 1.00
CA 160520C00030000 C 05/20/16 30.0 0.55 0.70
CA 160520C00031000 C 05/20/16 31.0 0.35 0.45
CA 160520C00032000 C 05/20/16 32.0 0.20 0.25
CA 160520C00033000 C 05/20/16 33.0 0.10 0.20
CA 160520C00034000 C 05/20/16 34.0 0.05 0.15
CA 160520C00035000 C 05/20/16 35.0 0.00 0.10
CA 160520C00036000 C 05/20/16 36.0 0.00 0.05
CA 160520C00037000 C 05/20/16 37.0 0.00 0.05
CA 160520P00015000 P 05/20/16 15.0 0.00 0.10
CA 160520P00016000 P 05/20/16 16.0 0.00 0.10
CA 160520P00017000 P 05/20/16 17.0 0.00 0.10
CA 160520P00018000 P 05/20/16 18.0 0.05 0.15
CA 160520P00019000 P 05/20/16 19.0 0.10 0.20
CA 160520P00020000 P 05/20/16 20.0 0.10 0.20
CA 160520P00021000 P 05/20/16 21.0 0.20 0.30
CA 160520P00022000 P 05/20/16 22.0 0.25 0.35
CA 160520P00023000 P 05/20/16 23.0 0.35 0.50
CA 160520P00024000 P 05/20/16 24.0 0.50 0.65
CA 160520P00025000 P 05/20/16 25.0 0.75 0.85
CA 160520P00026000 P 05/20/16 26.0 1.00 1.10
CA 160520P00027000 P 05/20/16 27.0 1.40 1.50
CA 160520P00028000 P 05/20/16 28.0 1.85 1.95
CA 160520P00029000 P 05/20/16 29.0 2.40 2.55
CA 160520P00030000 P 05/20/16 30.0 3.10 3.30
CA 160520P00031000 P 05/20/16 31.0 3.80 4.30
CA 160520P00032000 P 05/20/16 32.0 4.60 5.50
CA 160520P00033000 P 05/20/16 33.0 5.50 6.50
CA 160520P00034000 P 05/20/16 34.0 6.50 7.50
CA 160520P00035000 P 05/20/16 35.0 7.30 8.30
CA 160520P00036000 P 05/20/16 36.0 8.30 9.40
CA 160520P00037000 P 05/20/16 37.0 9.00 10.70
CA 160819C00015000 C 08/19/16 15.0 11.70 13.70
CA 160819C00016000 C 08/19/16 16.0 10.00 13.10
CA 160819C00017000 C 08/19/16 17.0 8.20 12.60
CA 160819C00018000 C 08/19/16 18.0 7.30 11.60
CA 160819C00019000 C 08/19/16 19.0 7.40 10.00
CA 160819C00020000 C 08/19/16 20.0 7.00 8.00
CA 160819C00021000 C 08/19/16 21.0 6.10 7.10
CA 160819C00022000 C 08/19/16 22.0 5.70 6.10
CA 160819C00023000 C 08/19/16 23.0 4.90 5.30
CA 160819C00024000 C 08/19/16 24.0 4.20 4.50
CA 160819C00025000 C 08/19/16 25.0 3.40 3.70
CA 160819C00026000 C 08/19/16 26.0 2.85 3.10
CA 160819C00027000 C 08/19/16 27.0 2.30 2.45
CA 160819C00028000 C 08/19/16 28.0 1.80 1.95
CA 160819C00029000 C 08/19/16 29.0 1.35 1.50
CA 160819C00030000 C 08/19/16 30.0 1.00 1.15
CA 160819C00031000 C 08/19/16 31.0 0.70 0.85
CA 160819C00032000 C 08/19/16 32.0 0.50 0.65
CA 160819C00033000 C 08/19/16 33.0 0.35 0.45
CA 160819C00034000 C 08/19/16 34.0 0.20 0.35
CA 160819C00035000 C 08/19/16 35.0 0.10 0.25
CA 160819C00036000 C 08/19/16 36.0 0.05 0.15
CA 160819C00037000 C 08/19/16 37.0 0.00 0.10
CA 160819P00015000 P 08/19/16 15.0 0.05 0.15
CA 160819P00016000 P 08/19/16 16.0 0.10 0.20
CA 160819P00017000 P 08/19/16 17.0 0.15 0.25
CA 160819P00018000 P 08/19/16 18.0 0.20 0.30
CA 160819P00019000 P 08/19/16 19.0 0.25 0.35
CA 160819P00020000 P 08/19/16 20.0 0.35 0.45
CA 160819P00021000 P 08/19/16 21.0 0.45 0.55
CA 160819P00022000 P 08/19/16 22.0 0.60 0.70
CA 160819P00023000 P 08/19/16 23.0 0.75 0.90
CA 160819P00024000 P 08/19/16 24.0 1.00 1.15
CA 160819P00025000 P 08/19/16 25.0 1.25 1.40
CA 160819P00026000 P 08/19/16 26.0 1.60 1.75
CA 160819P00027000 P 08/19/16 27.0 2.05 2.20
CA 160819P00028000 P 08/19/16 28.0 2.55 2.70
CA 160819P00029000 P 08/19/16 29.0 3.10 3.30
CA 160819P00030000 P 08/19/16 30.0 3.70 3.90
CA 160819P00031000 P 08/19/16 31.0 4.40 4.70
CA 160819P00032000 P 08/19/16 32.0 5.20 5.40
CA 160819P00033000 P 08/19/16 33.0 6.00 6.40
CA 160819P00034000 P 08/19/16 34.0 6.90 7.70
CA 160819P00035000 P 08/19/16 35.0 7.70 8.70
CA 160819P00036000 P 08/19/16 36.0 8.70 9.70
CA 160819P00037000 P 08/19/16 37.0 9.40 10.80
CA 170120C00015000 C 01/20/17 15.0 11.20 13.60
CA 170120C00018000 C 01/20/17 18.0 8.80 10.10
CA 170120C00020000 C 01/20/17 20.0 7.10 8.30
CA 170120C00023000 C 01/20/17 23.0 5.30 5.60
CA 170120C00025000 C 01/20/17 25.0 3.90 4.20
CA 170120C00027000 C 01/20/17 27.0 2.75 3.00
CA 170120C00030000 C 01/20/17 30.0 1.50 1.70
CA 170120C00032000 C 01/20/17 32.0 0.95 1.10
CA 170120C00035000 C 01/20/17 35.0 0.40 0.55
CA 170120C00037000 C 01/20/17 37.0 0.20 0.35
CA 170120C00040000 C 01/20/17 40.0 0.05 0.15
CA 170120C00045000 C 01/20/17 45.0 0.00 0.05
CA 170120P00015000 P 01/20/17 15.0 0.20 0.35
CA 170120P00018000 P 01/20/17 18.0 0.45 0.60
CA 170120P00020000 P 01/20/17 20.0 0.70 0.85
CA 170120P00023000 P 01/20/17 23.0 1.30 1.50
CA 170120P00025000 P 01/20/17 25.0 1.95 2.15
CA 170120P00027000 P 01/20/17 27.0 2.80 3.00
CA 170120P00030000 P 01/20/17 30.0 4.50 4.80
CA 170120P00032000 P 01/20/17 32.0 5.90 6.20
CA 170120P00035000 P 01/20/17 35.0 8.40 8.70
CA 170120P00037000 P 01/20/17 37.0 10.20 10.50
CA 170120P00040000 P 01/20/17 40.0 11.00 15.60
CA 170120P00045000 P 01/20/17 45.0 17.00 19.90
CA 180119C00015000 C 01/19/18 15.0 10.60 14.40
CA 180119C00018000 C 01/19/18 18.0 8.80 10.40
CA 180119C00020000 C 01/19/18 20.0 7.90 8.30
CA 180119C00023000 C 01/19/18 23.0 5.80 6.20
CA 180119C00025000 C 01/19/18 25.0 4.50 5.00
CA 180119C00027000 C 01/19/18 27.0 3.50 3.90
CA 180119C00030000 C 01/19/18 30.0 2.30 2.70
CA 180119C00032000 C 01/19/18 32.0 1.70 2.05
CA 180119C00035000 C 01/19/18 35.0 1.05 1.35
CA 180119C00037000 C 01/19/18 37.0 0.75 1.00
CA 180119C00040000 C 01/19/18 40.0 0.40 0.65
CA 180119P00015000 P 01/19/18 15.0 0.60 0.80
CA 180119P00018000 P 01/19/18 18.0 1.05 1.35
CA 180119P00020000 P 01/19/18 20.0 1.55 1.80
CA 180119P00023000 P 01/19/18 23.0 2.50 2.80
CA 180119P00025000 P 01/19/18 25.0 3.30 3.70
CA 180119P00027000 P 01/19/18 27.0 4.20 4.70
CA 180119P00030000 P 01/19/18 30.0 6.00 6.60
CA 180119P00032000 P 01/19/18 32.0 7.30 8.00
CA 180119P00035000 P 01/19/18 35.0 9.60 10.30
CA 180119P00037000 P 01/19/18 37.0 11.20 12.00
CA 180119P00040000 P 01/19/18 40.0 13.90 14.70

OPRA data is delayed 15 minutes.