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 Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 160520C00015000 C 05/20/16 15.0 14.90 16.10
CA 160520C00016000 C 05/20/16 16.0 12.60 14.50
CA 160520C00017000 C 05/20/16 17.0 11.60 13.50
CA 160520C00018000 C 05/20/16 18.0 10.60 12.50
CA 160520C00019000 C 05/20/16 19.0 10.60 11.70
CA 160520C00020000 C 05/20/16 20.0 9.70 10.50
CA 160520C00021000 C 05/20/16 21.0 7.60 9.50
CA 160520C00022000 C 05/20/16 22.0 6.60 8.50
CA 160520C00023000 C 05/20/16 23.0 6.90 7.50
CA 160520C00024000 C 05/20/16 24.0 5.90 6.50
CA 160520C00025000 C 05/20/16 25.0 4.90 5.50
CA 160520C00026000 C 05/20/16 26.0 3.90 4.60
CA 160520C00027000 C 05/20/16 27.0 3.00 3.50
CA 160520C00028000 C 05/20/16 28.0 2.10 2.50
CA 160520C00029000 C 05/20/16 29.0 1.40 1.55
CA 160520C00030000 C 05/20/16 30.0 0.80 0.90
CA 160520C00031000 C 05/20/16 31.0 0.35 0.50
CA 160520C00032000 C 05/20/16 32.0 0.15 0.25
CA 160520C00033000 C 05/20/16 33.0 0.00 0.10
CA 160520C00034000 C 05/20/16 34.0 0.00 0.05
CA 160520C00035000 C 05/20/16 35.0 0.00 0.05
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 0.05
CA 160520P00016000 P 05/20/16 16.0 0.00 0.05
CA 160520P00017000 P 05/20/16 17.0 0.00 0.05
CA 160520P00018000 P 05/20/16 18.0 0.00 0.05
CA 160520P00019000 P 05/20/16 19.0 0.00 0.05
CA 160520P00020000 P 05/20/16 20.0 0.00 0.05
CA 160520P00021000 P 05/20/16 21.0 0.00 0.05
CA 160520P00022000 P 05/20/16 22.0 0.00 0.05
CA 160520P00023000 P 05/20/16 23.0 0.00 0.05
CA 160520P00024000 P 05/20/16 24.0 0.00 0.05
CA 160520P00025000 P 05/20/16 25.0 0.00 0.10
CA 160520P00026000 P 05/20/16 26.0 0.00 0.10
CA 160520P00027000 P 05/20/16 27.0 0.05 0.15
CA 160520P00028000 P 05/20/16 28.0 0.15 0.25
CA 160520P00029000 P 05/20/16 29.0 0.35 0.50
CA 160520P00030000 P 05/20/16 30.0 0.70 0.85
CA 160520P00031000 P 05/20/16 31.0 1.25 1.50
CA 160520P00032000 P 05/20/16 32.0 2.00 2.30
CA 160520P00033000 P 05/20/16 33.0 2.05 3.20
CA 160520P00034000 P 05/20/16 34.0 3.00 4.20
CA 160520P00035000 P 05/20/16 35.0 3.70 5.30
CA 160520P00036000 P 05/20/16 36.0 4.90 6.20
CA 160520P00037000 P 05/20/16 37.0 5.90 7.20
CA 160617C00021000 C 06/17/16 21.0 8.80 10.10
CA 160617C00022000 C 06/17/16 22.0 7.30 9.60
CA 160617C00023000 C 06/17/16 23.0 6.80 8.10
CA 160617C00024000 C 06/17/16 24.0 5.90 7.10
CA 160617C00025000 C 06/17/16 25.0 4.90 6.10
CA 160617C00026000 C 06/17/16 26.0 3.90 5.10
CA 160617C00027000 C 06/17/16 27.0 3.00 4.20
CA 160617C00028000 C 06/17/16 28.0 2.20 2.60
CA 160617C00029000 C 06/17/16 29.0 1.55 1.70
CA 160617C00030000 C 06/17/16 30.0 0.95 1.10
CA 160617C00031000 C 06/17/16 31.0 0.50 0.60
CA 160617C00032000 C 06/17/16 32.0 0.20 0.35
CA 160617C00033000 C 06/17/16 33.0 0.05 0.20
CA 160617C00034000 C 06/17/16 34.0 0.00 0.10
CA 160617C00035000 C 06/17/16 35.0 0.00 0.05
CA 160617C00036000 C 06/17/16 36.0 0.00 0.05
CA 160617C00037000 C 06/17/16 37.0 0.00 0.05
CA 160617C00038000 C 06/17/16 38.0 0.00 0.05
CA 160617C00039000 C 06/17/16 39.0 0.00 0.05
CA 160617P00021000 P 06/17/16 21.0 0.00 0.05
CA 160617P00022000 P 06/17/16 22.0 0.00 0.05
CA 160617P00023000 P 06/17/16 23.0 0.00 0.10
CA 160617P00024000 P 06/17/16 24.0 0.00 0.10
CA 160617P00025000 P 06/17/16 25.0 0.05 0.15
CA 160617P00026000 P 06/17/16 26.0 0.10 0.20
CA 160617P00027000 P 06/17/16 27.0 0.20 0.30
CA 160617P00028000 P 06/17/16 28.0 0.40 0.50
CA 160617P00029000 P 06/17/16 29.0 0.65 0.75
CA 160617P00030000 P 06/17/16 30.0 1.05 1.15
CA 160617P00031000 P 06/17/16 31.0 1.60 1.75
CA 160617P00032000 P 06/17/16 32.0 2.25 2.60
CA 160617P00033000 P 06/17/16 33.0 2.35 3.50
CA 160617P00034000 P 06/17/16 34.0 3.30 4.50
CA 160617P00035000 P 06/17/16 35.0 4.20 5.40
CA 160617P00036000 P 06/17/16 36.0 5.20 6.40
CA 160617P00037000 P 06/17/16 37.0 6.20 7.50
CA 160617P00038000 P 06/17/16 38.0 6.50 9.70
CA 160617P00039000 P 06/17/16 39.0 8.20 9.60
CA 160819C00015000 C 08/19/16 15.0 14.50 16.20
CA 160819C00016000 C 08/19/16 16.0 12.50 15.80
CA 160819C00017000 C 08/19/16 17.0 11.50 14.80
CA 160819C00018000 C 08/19/16 18.0 10.40 12.70
CA 160819C00019000 C 08/19/16 19.0 9.50 11.70
CA 160819C00020000 C 08/19/16 20.0 8.50 11.80
CA 160819C00021000 C 08/19/16 21.0 8.40 10.80
CA 160819C00022000 C 08/19/16 22.0 7.10 9.90
CA 160819C00023000 C 08/19/16 23.0 6.30 8.90
CA 160819C00024000 C 08/19/16 24.0 5.90 7.20
CA 160819C00025000 C 08/19/16 25.0 4.90 6.00
CA 160819C00026000 C 08/19/16 26.0 4.10 5.30
CA 160819C00027000 C 08/19/16 27.0 3.30 3.80
CA 160819C00028000 C 08/19/16 28.0 2.70 2.85
CA 160819C00029000 C 08/19/16 29.0 2.00 2.15
CA 160819C00030000 C 08/19/16 30.0 1.45 1.55
CA 160819C00031000 C 08/19/16 31.0 0.95 1.10
CA 160819C00032000 C 08/19/16 32.0 0.60 0.70
CA 160819C00033000 C 08/19/16 33.0 0.35 0.45
CA 160819C00034000 C 08/19/16 34.0 0.20 0.30
CA 160819C00035000 C 08/19/16 35.0 0.10 0.20
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 160819C00038000 C 08/19/16 38.0 0.00 0.05
CA 160819P00015000 P 08/19/16 15.0 0.00 0.05
CA 160819P00016000 P 08/19/16 16.0 0.00 0.05
CA 160819P00017000 P 08/19/16 17.0 0.00 0.05
CA 160819P00018000 P 08/19/16 18.0 0.00 0.10
CA 160819P00019000 P 08/19/16 19.0 0.00 0.10
CA 160819P00020000 P 08/19/16 20.0 0.00 0.10
CA 160819P00021000 P 08/19/16 21.0 0.05 0.15
CA 160819P00022000 P 08/19/16 22.0 0.05 0.15
CA 160819P00023000 P 08/19/16 23.0 0.10 0.20
CA 160819P00024000 P 08/19/16 24.0 0.20 0.25
CA 160819P00025000 P 08/19/16 25.0 0.25 0.35
CA 160819P00026000 P 08/19/16 26.0 0.40 0.50
CA 160819P00027000 P 08/19/16 27.0 0.55 0.65
CA 160819P00028000 P 08/19/16 28.0 0.80 0.95
CA 160819P00029000 P 08/19/16 29.0 1.10 1.25
CA 160819P00030000 P 08/19/16 30.0 1.55 1.70
CA 160819P00031000 P 08/19/16 31.0 2.10 2.25
CA 160819P00032000 P 08/19/16 32.0 2.75 2.95
CA 160819P00033000 P 08/19/16 33.0 3.50 3.70
CA 160819P00034000 P 08/19/16 34.0 4.20 4.60
CA 160819P00035000 P 08/19/16 35.0 4.50 5.60
CA 160819P00036000 P 08/19/16 36.0 5.30 6.60
CA 160819P00037000 P 08/19/16 37.0 6.10 7.80
CA 160819P00038000 P 08/19/16 38.0 7.10 8.50
CA 161118C00018000 C 11/18/16 18.0 11.60 12.70
CA 161118C00019000 C 11/18/16 19.0 9.40 11.70
CA 161118C00020000 C 11/18/16 20.0 8.70 12.40
CA 161118C00021000 C 11/18/16 21.0 8.20 11.40
CA 161118C00022000 C 11/18/16 22.0 6.70 10.40
CA 161118C00023000 C 11/18/16 23.0 6.70 8.90
CA 161118C00024000 C 11/18/16 24.0 6.00 7.40
CA 161118C00025000 C 11/18/16 25.0 5.20 5.70
CA 161118C00026000 C 11/18/16 26.0 4.30 4.90
CA 161118C00027000 C 11/18/16 27.0 3.60 4.10
CA 161118C00028000 C 11/18/16 28.0 3.00 3.20
CA 161118C00029000 C 11/18/16 29.0 2.35 2.50
CA 161118C00030000 C 11/18/16 30.0 1.80 1.95
CA 161118C00031000 C 11/18/16 31.0 1.35 1.50
CA 161118C00032000 C 11/18/16 32.0 0.95 1.10
CA 161118C00033000 C 11/18/16 33.0 0.65 0.80
CA 161118C00034000 C 11/18/16 34.0 0.45 0.60
CA 161118C00035000 C 11/18/16 35.0 0.30 0.40
CA 161118C00036000 C 11/18/16 36.0 0.15 0.30
CA 161118C00037000 C 11/18/16 37.0 0.10 0.20
CA 161118C00038000 C 11/18/16 38.0 0.05 0.15
CA 161118C00039000 C 11/18/16 39.0 0.00 0.10
CA 161118C00040000 C 11/18/16 40.0 0.00 0.10
CA 161118P00018000 P 11/18/16 18.0 0.05 0.15
CA 161118P00019000 P 11/18/16 19.0 0.05 0.20
CA 161118P00020000 P 11/18/16 20.0 0.10 0.20
CA 161118P00021000 P 11/18/16 21.0 0.15 0.30
CA 161118P00022000 P 11/18/16 22.0 0.20 0.35
CA 161118P00023000 P 11/18/16 23.0 0.30 0.45
CA 161118P00024000 P 11/18/16 24.0 0.45 0.55
CA 161118P00025000 P 11/18/16 25.0 0.60 0.70
CA 161118P00026000 P 11/18/16 26.0 0.80 0.90
CA 161118P00027000 P 11/18/16 27.0 1.05 1.20
CA 161118P00028000 P 11/18/16 28.0 1.35 1.50
CA 161118P00029000 P 11/18/16 29.0 1.75 1.90
CA 161118P00030000 P 11/18/16 30.0 2.20 2.35
CA 161118P00031000 P 11/18/16 31.0 2.75 2.90
CA 161118P00032000 P 11/18/16 32.0 3.30 3.60
CA 161118P00033000 P 11/18/16 33.0 4.10 4.30
CA 161118P00034000 P 11/18/16 34.0 4.80 5.10
CA 161118P00035000 P 11/18/16 35.0 5.50 6.00
CA 161118P00036000 P 11/18/16 36.0 5.70 6.90
CA 161118P00037000 P 11/18/16 37.0 6.50 7.90
CA 161118P00038000 P 11/18/16 38.0 7.30 8.90
CA 161118P00039000 P 11/18/16 39.0 8.40 11.70
CA 161118P00040000 P 11/18/16 40.0 9.10 11.00
CA 170120C00015000 C 01/20/17 15.0 14.80 16.30
CA 170120C00018000 C 01/20/17 18.0 10.10 12.70
CA 170120C00020000 C 01/20/17 20.0 9.80 10.60
CA 170120C00021000 C 01/20/17 21.0 8.60 10.50
CA 170120C00022000 C 01/20/17 22.0 7.60 9.60
CA 170120C00023000 C 01/20/17 23.0 7.00 8.20
CA 170120C00024000 C 01/20/17 24.0 6.10 7.40
CA 170120C00025000 C 01/20/17 25.0 5.40 5.60
CA 170120C00026000 C 01/20/17 26.0 4.60 4.80
CA 170120C00027000 C 01/20/17 27.0 3.80 4.10
CA 170120C00028000 C 01/20/17 28.0 3.20 3.30
CA 170120C00029000 C 01/20/17 29.0 2.55 2.70
CA 170120C00030000 C 01/20/17 30.0 2.05 2.15
CA 170120C00031000 C 01/20/17 31.0 1.55 1.70
CA 170120C00032000 C 01/20/17 32.0 1.20 1.30
CA 170120C00033000 C 01/20/17 33.0 0.85 1.00
CA 170120C00034000 C 01/20/17 34.0 0.60 0.75
CA 170120C00035000 C 01/20/17 35.0 0.45 0.55
CA 170120C00036000 C 01/20/17 36.0 0.30 0.40
CA 170120C00037000 C 01/20/17 37.0 0.20 0.30
CA 170120C00038000 C 01/20/17 38.0 0.10 0.20
CA 170120C00039000 C 01/20/17 39.0 0.05 0.15
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 0.05 0.10
CA 170120P00018000 P 01/20/17 18.0 0.10 0.20
CA 170120P00020000 P 01/20/17 20.0 0.20 0.30
CA 170120P00021000 P 01/20/17 21.0 0.25 0.35
CA 170120P00022000 P 01/20/17 22.0 0.35 0.45
CA 170120P00023000 P 01/20/17 23.0 0.45 0.60
CA 170120P00024000 P 01/20/17 24.0 0.60 0.70
CA 170120P00025000 P 01/20/17 25.0 0.80 0.90
CA 170120P00026000 P 01/20/17 26.0 1.00 1.15
CA 170120P00027000 P 01/20/17 27.0 1.25 1.40
CA 170120P00028000 P 01/20/17 28.0 1.60 1.80
CA 170120P00029000 P 01/20/17 29.0 2.00 2.10
CA 170120P00030000 P 01/20/17 30.0 2.45 2.60
CA 170120P00031000 P 01/20/17 31.0 3.00 3.20
CA 170120P00032000 P 01/20/17 32.0 3.60 3.80
CA 170120P00033000 P 01/20/17 33.0 4.30 4.50
CA 170120P00034000 P 01/20/17 34.0 5.00 5.20
CA 170120P00035000 P 01/20/17 35.0 5.80 6.10
CA 170120P00036000 P 01/20/17 36.0 6.70 7.00
CA 170120P00037000 P 01/20/17 37.0 7.60 7.90
CA 170120P00038000 P 01/20/17 38.0 8.00 8.90
CA 170120P00039000 P 01/20/17 39.0 8.40 9.80
CA 170120P00040000 P 01/20/17 40.0 9.30 11.00
CA 170120P00045000 P 01/20/17 45.0 14.20 15.90
CA 180119C00015000 C 01/19/18 15.0 14.60 17.00
CA 180119C00018000 C 01/19/18 18.0 10.00 14.40
CA 180119C00020000 C 01/19/18 20.0 8.30 12.60
CA 180119C00023000 C 01/19/18 23.0 7.50 7.80
CA 180119C00025000 C 01/19/18 25.0 6.00 6.30
CA 180119C00027000 C 01/19/18 27.0 4.70 5.00
CA 180119C00030000 C 01/19/18 30.0 3.10 3.40
CA 180119C00032000 C 01/19/18 32.0 2.25 2.50
CA 180119C00035000 C 01/19/18 35.0 1.35 1.55
CA 180119C00037000 C 01/19/18 37.0 0.90 1.10
CA 180119C00040000 C 01/19/18 40.0 0.45 0.65
CA 180119C00045000 C 01/19/18 45.0 0.10 0.25
CA 180119P00015000 P 01/19/18 15.0 0.25 0.40
CA 180119P00018000 P 01/19/18 18.0 0.55 0.70
CA 180119P00020000 P 01/19/18 20.0 0.80 1.00
CA 180119P00023000 P 01/19/18 23.0 1.40 1.65
CA 180119P00025000 P 01/19/18 25.0 1.95 2.20
CA 180119P00027000 P 01/19/18 27.0 2.70 2.95
CA 180119P00030000 P 01/19/18 30.0 4.10 4.40
CA 180119P00032000 P 01/19/18 32.0 5.20 5.50
CA 180119P00035000 P 01/19/18 35.0 7.20 7.60
CA 180119P00037000 P 01/19/18 37.0 8.80 9.20
CA 180119P00040000 P 01/19/18 40.0 11.30 11.70
CA 180119P00045000 P 01/19/18 45.0 14.10 16.60

OPRA data is delayed 15 minutes.