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 (2014-11-14)Premium Content

Ca Inc (CA)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 150220C00019000 C 02/20/15 19.0 11.40 12.30
CA 150220C00020000 C 02/20/15 20.0 8.70 12.80
CA 150220C00021000 C 02/20/15 21.0 8.00 11.60
CA 150220C00022000 C 02/20/15 22.0 7.10 9.20
CA 150220C00023000 C 02/20/15 23.0 7.40 8.30
CA 150220C00024000 C 02/20/15 24.0 6.50 7.20
CA 150220C00025000 C 02/20/15 25.0 5.50 6.20
CA 150220C00026000 C 02/20/15 26.0 4.50 5.20
CA 150220C00027000 C 02/20/15 27.0 3.50 4.20
CA 150220C00028000 C 02/20/15 28.0 2.50 3.20
CA 150220C00029000 C 02/20/15 29.0 1.60 2.20
CA 150220C00030000 C 02/20/15 30.0 1.15 1.35
CA 150220C00031000 C 02/20/15 31.0 0.50 0.60
CA 150220C00032000 C 02/20/15 32.0 0.15 0.20
CA 150220C00033000 C 02/20/15 33.0 0.05 0.10
CA 150220C00034000 C 02/20/15 34.0 0.00 0.05
CA 150220C00035000 C 02/20/15 35.0 0.00 0.05
CA 150220C00036000 C 02/20/15 36.0 0.00 0.05
CA 150220C00037000 C 02/20/15 37.0 0.00 0.05
CA 150220C00038000 C 02/20/15 38.0 0.00 0.05
CA 150220P00019000 P 02/20/15 19.0 0.00 0.05
CA 150220P00020000 P 02/20/15 20.0 0.00 0.05
CA 150220P00021000 P 02/20/15 21.0 0.00 0.05
CA 150220P00022000 P 02/20/15 22.0 0.00 0.05
CA 150220P00023000 P 02/20/15 23.0 0.00 0.05
CA 150220P00024000 P 02/20/15 24.0 0.00 0.05
CA 150220P00025000 P 02/20/15 25.0 0.00 0.05
CA 150220P00026000 P 02/20/15 26.0 0.00 0.10
CA 150220P00027000 P 02/20/15 27.0 0.00 0.10
CA 150220P00028000 P 02/20/15 28.0 0.00 0.10
CA 150220P00029000 P 02/20/15 29.0 0.10 0.15
CA 150220P00030000 P 02/20/15 30.0 0.25 0.35
CA 150220P00031000 P 02/20/15 31.0 0.65 0.75
CA 150220P00032000 P 02/20/15 32.0 1.25 1.45
CA 150220P00033000 P 02/20/15 33.0 2.15 2.55
CA 150220P00034000 P 02/20/15 34.0 3.10 3.80
CA 150220P00035000 P 02/20/15 35.0 4.00 4.80
CA 150220P00036000 P 02/20/15 36.0 4.60 6.10
CA 150220P00037000 P 02/20/15 37.0 5.80 7.00
CA 150220P00038000 P 02/20/15 38.0 6.90 7.80
CA 150320C00023000 C 03/20/15 23.0 7.40 8.20
CA 150320C00024000 C 03/20/15 24.0 6.50 7.30
CA 150320C00025000 C 03/20/15 25.0 5.50 6.30
CA 150320C00026000 C 03/20/15 26.0 4.50 5.20
CA 150320C00027000 C 03/20/15 27.0 3.50 4.20
CA 150320C00028000 C 03/20/15 28.0 2.55 3.20
CA 150320C00029000 C 03/20/15 29.0 1.70 2.30
CA 150320C00030000 C 03/20/15 30.0 1.30 1.40
CA 150320C00031000 C 03/20/15 31.0 0.70 0.80
CA 150320C00032000 C 03/20/15 32.0 0.30 0.40
CA 150320C00033000 C 03/20/15 33.0 0.10 0.20
CA 150320C00034000 C 03/20/15 34.0 0.00 0.10
CA 150320C00035000 C 03/20/15 35.0 0.00 0.10
CA 150320C00036000 C 03/20/15 36.0 0.00 0.05
CA 150320C00037000 C 03/20/15 37.0 0.00 0.05
CA 150320C00038000 C 03/20/15 38.0 0.00 0.05
CA 150320C00039000 C 03/20/15 39.0 0.00 0.05
CA 150320P00023000 P 03/20/15 23.0 0.00 0.10
CA 150320P00024000 P 03/20/15 24.0 0.00 0.10
CA 150320P00025000 P 03/20/15 25.0 0.00 0.10
CA 150320P00026000 P 03/20/15 26.0 0.00 0.10
CA 150320P00027000 P 03/20/15 27.0 0.05 0.15
CA 150320P00028000 P 03/20/15 28.0 0.15 0.20
CA 150320P00029000 P 03/20/15 29.0 0.25 0.35
CA 150320P00030000 P 03/20/15 30.0 0.50 0.60
CA 150320P00031000 P 03/20/15 31.0 0.90 1.05
CA 150320P00032000 P 03/20/15 32.0 1.50 1.65
CA 150320P00033000 P 03/20/15 33.0 2.20 2.85
CA 150320P00034000 P 03/20/15 34.0 3.10 3.80
CA 150320P00035000 P 03/20/15 35.0 4.10 4.80
CA 150320P00036000 P 03/20/15 36.0 5.00 5.80
CA 150320P00037000 P 03/20/15 37.0 5.70 6.90
CA 150320P00038000 P 03/20/15 38.0 6.20 8.90
CA 150320P00039000 P 03/20/15 39.0 8.00 8.80
CA 150515C00019000 C 05/15/15 19.0 11.40 12.40
CA 150515C00020000 C 05/15/15 20.0 9.90 12.80
CA 150515C00021000 C 05/15/15 21.0 9.40 11.60
CA 150515C00022000 C 05/15/15 22.0 8.40 9.30
CA 150515C00023000 C 05/15/15 23.0 7.40 8.30
CA 150515C00024000 C 05/15/15 24.0 6.40 7.50
CA 150515C00025000 C 05/15/15 25.0 5.50 6.50
CA 150515C00026000 C 05/15/15 26.0 4.50 5.20
CA 150515C00027000 C 05/15/15 27.0 3.60 4.70
CA 150515C00028000 C 05/15/15 28.0 2.75 3.40
CA 150515C00029000 C 05/15/15 29.0 2.40 2.55
CA 150515C00030000 C 05/15/15 30.0 1.70 1.85
CA 150515C00031000 C 05/15/15 31.0 1.15 1.30
CA 150515C00032000 C 05/15/15 32.0 0.80 0.85
CA 150515C00033000 C 05/15/15 33.0 0.45 0.55
CA 150515C00034000 C 05/15/15 34.0 0.25 0.35
CA 150515C00035000 C 05/15/15 35.0 0.10 0.20
CA 150515C00036000 C 05/15/15 36.0 0.05 0.10
CA 150515C00037000 C 05/15/15 37.0 0.00 0.10
CA 150515P00019000 P 05/15/15 19.0 0.00 0.05
CA 150515P00020000 P 05/15/15 20.0 0.00 0.10
CA 150515P00021000 P 05/15/15 21.0 0.00 0.10
CA 150515P00022000 P 05/15/15 22.0 0.00 0.10
CA 150515P00023000 P 05/15/15 23.0 0.05 0.15
CA 150515P00024000 P 05/15/15 24.0 0.05 0.20
CA 150515P00025000 P 05/15/15 25.0 0.10 0.20
CA 150515P00026000 P 05/15/15 26.0 0.20 0.25
CA 150515P00027000 P 05/15/15 27.0 0.30 0.35
CA 150515P00028000 P 05/15/15 28.0 0.45 0.50
CA 150515P00029000 P 05/15/15 29.0 0.65 0.75
CA 150515P00030000 P 05/15/15 30.0 0.95 1.05
CA 150515P00031000 P 05/15/15 31.0 1.40 1.50
CA 150515P00032000 P 05/15/15 32.0 2.00 2.10
CA 150515P00033000 P 05/15/15 33.0 2.65 2.85
CA 150515P00034000 P 05/15/15 34.0 3.40 3.60
CA 150515P00035000 P 05/15/15 35.0 4.20 5.00
CA 150515P00036000 P 05/15/15 36.0 5.20 5.90
CA 150515P00037000 P 05/15/15 37.0 6.10 6.90
CA 150821C00022000 C 08/21/15 22.0 8.40 9.60
CA 150821C00023000 C 08/21/15 23.0 7.30 9.70
CA 150821C00024000 C 08/21/15 24.0 6.40 7.60
CA 150821C00025000 C 08/21/15 25.0 5.40 6.50
CA 150821C00026000 C 08/21/15 26.0 4.60 5.80
CA 150821C00027000 C 08/21/15 27.0 3.80 4.50
CA 150821C00028000 C 08/21/15 28.0 3.40 3.70
CA 150821C00029000 C 08/21/15 29.0 2.75 2.90
CA 150821C00030000 C 08/21/15 30.0 2.15 2.30
CA 150821C00031000 C 08/21/15 31.0 1.60 1.75
CA 150821C00032000 C 08/21/15 32.0 1.20 1.30
CA 150821C00033000 C 08/21/15 33.0 0.85 0.95
CA 150821C00034000 C 08/21/15 34.0 0.60 0.70
CA 150821C00035000 C 08/21/15 35.0 0.40 0.50
CA 150821C00036000 C 08/21/15 36.0 0.25 0.35
CA 150821C00037000 C 08/21/15 37.0 0.15 0.25
CA 150821C00038000 C 08/21/15 38.0 0.10 0.20
CA 150821P00022000 P 08/21/15 22.0 0.15 0.25
CA 150821P00023000 P 08/21/15 23.0 0.20 0.30
CA 150821P00024000 P 08/21/15 24.0 0.25 0.40
CA 150821P00025000 P 08/21/15 25.0 0.35 0.50
CA 150821P00026000 P 08/21/15 26.0 0.50 0.60
CA 150821P00027000 P 08/21/15 27.0 0.70 0.80
CA 150821P00028000 P 08/21/15 28.0 0.95 1.10
CA 150821P00029000 P 08/21/15 29.0 1.30 1.40
CA 150821P00030000 P 08/21/15 30.0 1.70 1.75
CA 150821P00031000 P 08/21/15 31.0 2.20 2.30
CA 150821P00032000 P 08/21/15 32.0 2.75 2.90
CA 150821P00033000 P 08/21/15 33.0 3.40 3.60
CA 150821P00034000 P 08/21/15 34.0 4.20 4.40
CA 150821P00035000 P 08/21/15 35.0 4.90 5.70
CA 150821P00036000 P 08/21/15 36.0 5.70 6.80
CA 150821P00037000 P 08/21/15 37.0 6.60 7.70
CA 150821P00038000 P 08/21/15 38.0 7.50 8.50
CA 160115C00015000 C 01/15/16 15.0 15.20 16.70
CA 160115C00018000 C 01/15/16 18.0 10.60 15.40
CA 160115C00020000 C 01/15/16 20.0 10.30 11.50
CA 160115C00023000 C 01/15/16 23.0 7.40 8.40
CA 160115C00025000 C 01/15/16 25.0 5.60 6.50
CA 160115C00027000 C 01/15/16 27.0 3.90 4.90
CA 160115C00030000 C 01/15/16 30.0 2.65 2.80
CA 160115C00032000 C 01/15/16 32.0 1.70 1.85
CA 160115C00035000 C 01/15/16 35.0 0.80 0.90
CA 160115C00037000 C 01/15/16 37.0 0.45 0.55
CA 160115C00040000 C 01/15/16 40.0 0.15 0.25
CA 160115C00045000 C 01/15/16 45.0 0.00 0.10
CA 160115P00015000 P 01/15/16 15.0 0.00 0.15
CA 160115P00018000 P 01/15/16 18.0 0.10 0.25
CA 160115P00020000 P 01/15/16 20.0 0.25 0.30
CA 160115P00023000 P 01/15/16 23.0 0.45 0.60
CA 160115P00025000 P 01/15/16 25.0 0.80 0.90
CA 160115P00027000 P 01/15/16 27.0 1.25 1.40
CA 160115P00030000 P 01/15/16 30.0 2.40 2.55
CA 160115P00032000 P 01/15/16 32.0 3.40 3.70
CA 160115P00035000 P 01/15/16 35.0 5.50 5.80
CA 160115P00037000 P 01/15/16 37.0 7.10 8.20
CA 160115P00040000 P 01/15/16 40.0 9.70 11.70
CA 160115P00045000 P 01/15/16 45.0 13.90 15.80
CA 170120C00015000 C 01/20/17 15.0 14.30 18.30
CA 170120C00018000 C 01/20/17 18.0 10.60 15.40
CA 170120C00020000 C 01/20/17 20.0 8.60 13.30
CA 170120C00023000 C 01/20/17 23.0 7.10 9.10
CA 170120C00025000 C 01/20/17 25.0 5.80 7.50
CA 170120C00027000 C 01/20/17 27.0 4.60 5.70
CA 170120C00030000 C 01/20/17 30.0 3.00 4.10
CA 170120C00032000 C 01/20/17 32.0 2.20 3.20
CA 170120C00035000 C 01/20/17 35.0 1.50 2.50
CA 170120C00037000 C 01/20/17 37.0 1.05 2.00
CA 170120C00040000 C 01/20/17 40.0 0.50 1.15
CA 170120P00015000 P 01/20/17 15.0 0.10 0.45
CA 170120P00018000 P 01/20/17 18.0 0.25 0.70
CA 170120P00020000 P 01/20/17 20.0 0.50 1.00
CA 170120P00023000 P 01/20/17 23.0 1.15 1.70
CA 170120P00025000 P 01/20/17 25.0 1.80 2.30
CA 170120P00027000 P 01/20/17 27.0 2.30 3.10
CA 170120P00030000 P 01/20/17 30.0 3.70 4.60
CA 170120P00032000 P 01/20/17 32.0 4.90 6.50
CA 170120P00035000 P 01/20/17 35.0 6.80 8.10
CA 170120P00037000 P 01/20/17 37.0 8.20 10.10
CA 170120P00040000 P 01/20/17 40.0 10.10 13.30

OPRA data is delayed 15 minutes.