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 (2016-11-11)Premium Content

Ca Inc (CA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 161216C00023000 C 12/16/16 23.0 7.10 8.30
CA 161216C00024000 C 12/16/16 24.0 5.50 7.80
CA 161216C00025000 C 12/16/16 25.0 4.80 6.30
CA 161216C00026000 C 12/16/16 26.0 3.90 5.40
CA 161216C00027000 C 12/16/16 27.0 3.10 4.70
CA 161216C00028000 C 12/16/16 28.0 2.05 3.40
CA 161216C00029000 C 12/16/16 29.0 1.60 2.30
CA 161216C00030000 C 12/16/16 30.0 1.15 1.35
CA 161216C00031000 C 12/16/16 31.0 0.45 0.60
CA 161216C00032000 C 12/16/16 32.0 0.10 0.20
CA 161216C00033000 C 12/16/16 33.0 0.00 0.10
CA 161216C00034000 C 12/16/16 34.0 0.00 0.05
CA 161216C00035000 C 12/16/16 35.0 0.00 0.05
CA 161216C00036000 C 12/16/16 36.0 0.00 0.05
CA 161216C00037000 C 12/16/16 37.0 0.00 0.05
CA 161216C00038000 C 12/16/16 38.0 0.00 0.05
CA 161216C00039000 C 12/16/16 39.0 0.00 0.05
CA 161216C00040000 C 12/16/16 40.0 0.00 0.05
CA 161216C00041000 C 12/16/16 41.0 0.00 0.05
CA 161216P00023000 P 12/16/16 23.0 0.00 0.05
CA 161216P00024000 P 12/16/16 24.0 0.00 0.05
CA 161216P00025000 P 12/16/16 25.0 0.00 0.05
CA 161216P00026000 P 12/16/16 26.0 0.00 0.05
CA 161216P00027000 P 12/16/16 27.0 0.00 0.05
CA 161216P00028000 P 12/16/16 28.0 0.00 0.10
CA 161216P00029000 P 12/16/16 29.0 0.00 0.15
CA 161216P00030000 P 12/16/16 30.0 0.15 0.25
CA 161216P00031000 P 12/16/16 31.0 0.45 0.55
CA 161216P00032000 P 12/16/16 32.0 1.05 1.20
CA 161216P00033000 P 12/16/16 33.0 1.90 2.75
CA 161216P00034000 P 12/16/16 34.0 2.85 4.10
CA 161216P00035000 P 12/16/16 35.0 3.80 5.20
CA 161216P00036000 P 12/16/16 36.0 4.60 6.70
CA 161216P00037000 P 12/16/16 37.0 5.50 7.80
CA 161216P00038000 P 12/16/16 38.0 6.50 8.80
CA 161216P00039000 P 12/16/16 39.0 7.50 10.40
CA 161216P00040000 P 12/16/16 40.0 8.70 10.60
CA 161216P00041000 P 12/16/16 41.0 9.80 11.40
CA 170120C00015000 C 01/20/17 15.0 14.80 16.30
CA 170120C00016000 C 01/20/17 16.0 13.60 15.90
CA 170120C00017000 C 01/20/17 17.0 12.30 14.80
CA 170120C00018000 C 01/20/17 18.0 11.60 13.80
CA 170120C00019000 C 01/20/17 19.0 10.70 12.80
CA 170120C00020000 C 01/20/17 20.0 10.00 11.30
CA 170120C00021000 C 01/20/17 21.0 8.90 10.70
CA 170120C00022000 C 01/20/17 22.0 7.90 9.70
CA 170120C00023000 C 01/20/17 23.0 7.00 8.50
CA 170120C00024000 C 01/20/17 24.0 6.20 7.30
CA 170120C00025000 C 01/20/17 25.0 5.20 6.30
CA 170120C00026000 C 01/20/17 26.0 4.20 5.50
CA 170120C00027000 C 01/20/17 27.0 3.20 4.40
CA 170120C00028000 C 01/20/17 28.0 3.00 3.40
CA 170120C00029000 C 01/20/17 29.0 2.30 2.50
CA 170120C00030000 C 01/20/17 30.0 1.50 1.70
CA 170120C00031000 C 01/20/17 31.0 0.90 1.05
CA 170120C00032000 C 01/20/17 32.0 0.45 0.60
CA 170120C00033000 C 01/20/17 33.0 0.20 0.30
CA 170120C00034000 C 01/20/17 34.0 0.05 0.15
CA 170120C00035000 C 01/20/17 35.0 0.00 0.10
CA 170120C00036000 C 01/20/17 36.0 0.00 0.05
CA 170120C00037000 C 01/20/17 37.0 0.00 0.05
CA 170120C00038000 C 01/20/17 38.0 0.00 0.05
CA 170120C00039000 C 01/20/17 39.0 0.00 0.05
CA 170120C00040000 C 01/20/17 40.0 0.00 0.05
CA 170120C00041000 C 01/20/17 41.0 0.00 0.05
CA 170120C00045000 C 01/20/17 45.0 0.00 0.05
CA 170120P00015000 P 01/20/17 15.0 0.00 0.05
CA 170120P00016000 P 01/20/17 16.0 0.00 0.05
CA 170120P00017000 P 01/20/17 17.0 0.00 0.05
CA 170120P00018000 P 01/20/17 18.0 0.00 0.05
CA 170120P00019000 P 01/20/17 19.0 0.00 0.05
CA 170120P00020000 P 01/20/17 20.0 0.00 0.05
CA 170120P00021000 P 01/20/17 21.0 0.00 0.05
CA 170120P00022000 P 01/20/17 22.0 0.00 0.05
CA 170120P00023000 P 01/20/17 23.0 0.00 0.05
CA 170120P00024000 P 01/20/17 24.0 0.00 0.10
CA 170120P00025000 P 01/20/17 25.0 0.00 0.10
CA 170120P00026000 P 01/20/17 26.0 0.00 0.15
CA 170120P00027000 P 01/20/17 27.0 0.05 0.20
CA 170120P00028000 P 01/20/17 28.0 0.10 0.30
CA 170120P00029000 P 01/20/17 29.0 0.30 0.45
CA 170120P00030000 P 01/20/17 30.0 0.50 0.65
CA 170120P00031000 P 01/20/17 31.0 0.90 1.00
CA 170120P00032000 P 01/20/17 32.0 1.30 1.60
CA 170120P00033000 P 01/20/17 33.0 2.10 2.35
CA 170120P00034000 P 01/20/17 34.0 2.90 4.10
CA 170120P00035000 P 01/20/17 35.0 3.80 5.20
CA 170120P00036000 P 01/20/17 36.0 4.80 6.00
CA 170120P00037000 P 01/20/17 37.0 5.50 7.30
CA 170120P00038000 P 01/20/17 38.0 6.40 8.80
CA 170120P00039000 P 01/20/17 39.0 7.40 10.40
CA 170120P00040000 P 01/20/17 40.0 8.40 11.40
CA 170120P00041000 P 01/20/17 41.0 8.10 11.80
CA 170120P00045000 P 01/20/17 45.0 13.80 15.30
CA 170217C00017000 C 02/17/17 17.0 12.70 14.30
CA 170217C00018000 C 02/17/17 18.0 11.60 14.60
CA 170217C00019000 C 02/17/17 19.0 10.60 13.50
CA 170217C00020000 C 02/17/17 20.0 9.90 12.60
CA 170217C00021000 C 02/17/17 21.0 9.00 11.50
CA 170217C00022000 C 02/17/17 22.0 8.00 10.40
CA 170217C00023000 C 02/17/17 23.0 7.00 9.50
CA 170217C00024000 C 02/17/17 24.0 6.00 8.50
CA 170217C00025000 C 02/17/17 25.0 5.10 7.60
CA 170217C00026000 C 02/17/17 26.0 4.10 6.50
CA 170217C00027000 C 02/17/17 27.0 3.80 4.70
CA 170217C00028000 C 02/17/17 28.0 3.20 3.60
CA 170217C00029000 C 02/17/17 29.0 2.35 2.75
CA 170217C00030000 C 02/17/17 30.0 1.75 1.95
CA 170217C00031000 C 02/17/17 31.0 1.20 1.35
CA 170217C00032000 C 02/17/17 32.0 0.70 0.85
CA 170217C00033000 C 02/17/17 33.0 0.40 0.55
CA 170217C00034000 C 02/17/17 34.0 0.20 0.30
CA 170217C00035000 C 02/17/17 35.0 0.00 0.20
CA 170217C00036000 C 02/17/17 36.0 0.00 0.10
CA 170217C00037000 C 02/17/17 37.0 0.00 0.10
CA 170217C00038000 C 02/17/17 38.0 0.00 0.05
CA 170217C00039000 C 02/17/17 39.0 0.00 0.05
CA 170217C00040000 C 02/17/17 40.0 0.00 0.05
CA 170217C00041000 C 02/17/17 41.0 0.00 0.05
CA 170217C00042000 C 02/17/17 42.0 0.00 0.05
CA 170217P00017000 P 02/17/17 17.0 0.00 0.05
CA 170217P00018000 P 02/17/17 18.0 0.00 0.05
CA 170217P00019000 P 02/17/17 19.0 0.00 0.05
CA 170217P00020000 P 02/17/17 20.0 0.00 0.05
CA 170217P00021000 P 02/17/17 21.0 0.00 0.10
CA 170217P00022000 P 02/17/17 22.0 0.00 0.15
CA 170217P00023000 P 02/17/17 23.0 0.00 0.15
CA 170217P00024000 P 02/17/17 24.0 0.00 0.15
CA 170217P00025000 P 02/17/17 25.0 0.10 0.25
CA 170217P00026000 P 02/17/17 26.0 0.15 0.30
CA 170217P00027000 P 02/17/17 27.0 0.25 0.35
CA 170217P00028000 P 02/17/17 28.0 0.35 0.45
CA 170217P00029000 P 02/17/17 29.0 0.55 0.65
CA 170217P00030000 P 02/17/17 30.0 0.85 0.95
CA 170217P00031000 P 02/17/17 31.0 1.25 1.35
CA 170217P00032000 P 02/17/17 32.0 1.75 1.90
CA 170217P00033000 P 02/17/17 33.0 2.35 2.80
CA 170217P00034000 P 02/17/17 34.0 3.20 4.50
CA 170217P00035000 P 02/17/17 35.0 4.10 5.60
CA 170217P00036000 P 02/17/17 36.0 4.90 6.40
CA 170217P00037000 P 02/17/17 37.0 6.00 7.60
CA 170217P00038000 P 02/17/17 38.0 6.60 9.20
CA 170217P00039000 P 02/17/17 39.0 7.30 9.90
CA 170217P00040000 P 02/17/17 40.0 8.60 10.90
CA 170217P00041000 P 02/17/17 41.0 9.90 11.70
CA 170217P00042000 P 02/17/17 42.0 10.90 12.50
CA 170519C00019000 C 05/19/17 19.0 10.80 12.60
CA 170519C00020000 C 05/19/17 20.0 10.00 11.80
CA 170519C00021000 C 05/19/17 21.0 9.00 10.80
CA 170519C00022000 C 05/19/17 22.0 8.00 9.50
CA 170519C00023000 C 05/19/17 23.0 7.10 8.90
CA 170519C00024000 C 05/19/17 24.0 6.20 7.70
CA 170519C00025000 C 05/19/17 25.0 5.40 6.80
CA 170519C00026000 C 05/19/17 26.0 5.00 5.70
CA 170519C00027000 C 05/19/17 27.0 4.40 4.80
CA 170519C00028000 C 05/19/17 28.0 3.50 4.00
CA 170519C00029000 C 05/19/17 29.0 2.85 3.20
CA 170519C00030000 C 05/19/17 30.0 2.40 2.50
CA 170519C00031000 C 05/19/17 31.0 1.75 1.90
CA 170519C00032000 C 05/19/17 32.0 1.20 1.40
CA 170519C00033000 C 05/19/17 33.0 0.85 1.00
CA 170519C00034000 C 05/19/17 34.0 0.60 0.75
CA 170519C00035000 C 05/19/17 35.0 0.30 0.50
CA 170519C00036000 C 05/19/17 36.0 0.10 0.35
CA 170519C00037000 C 05/19/17 37.0 0.05 0.25
CA 170519C00038000 C 05/19/17 38.0 0.00 0.15
CA 170519C00039000 C 05/19/17 39.0 0.00 0.10
CA 170519C00040000 C 05/19/17 40.0 0.00 0.10
CA 170519C00041000 C 05/19/17 41.0 0.00 0.05
CA 170519C00042000 C 05/19/17 42.0 0.00 0.05
CA 170519P00019000 P 05/19/17 19.0 0.05 0.15
CA 170519P00020000 P 05/19/17 20.0 0.05 0.20
CA 170519P00021000 P 05/19/17 21.0 0.10 0.20
CA 170519P00022000 P 05/19/17 22.0 0.15 0.30
CA 170519P00023000 P 05/19/17 23.0 0.15 0.40
CA 170519P00024000 P 05/19/17 24.0 0.25 0.40
CA 170519P00025000 P 05/19/17 25.0 0.30 0.50
CA 170519P00026000 P 05/19/17 26.0 0.45 0.60
CA 170519P00027000 P 05/19/17 27.0 0.60 0.75
CA 170519P00028000 P 05/19/17 28.0 0.80 0.95
CA 170519P00029000 P 05/19/17 29.0 1.10 1.25
CA 170519P00030000 P 05/19/17 30.0 1.40 1.60
CA 170519P00031000 P 05/19/17 31.0 1.85 2.00
CA 170519P00032000 P 05/19/17 32.0 2.35 2.55
CA 170519P00033000 P 05/19/17 33.0 2.90 3.20
CA 170519P00034000 P 05/19/17 34.0 3.60 4.10
CA 170519P00035000 P 05/19/17 35.0 4.40 4.90
CA 170519P00036000 P 05/19/17 36.0 5.00 6.50
CA 170519P00037000 P 05/19/17 37.0 5.90 7.80
CA 170519P00038000 P 05/19/17 38.0 7.00 8.90
CA 170519P00039000 P 05/19/17 39.0 8.00 9.80
CA 170519P00040000 P 05/19/17 40.0 8.30 10.90
CA 170519P00041000 P 05/19/17 41.0 10.00 11.90
CA 170519P00042000 P 05/19/17 42.0 10.90 12.60
CA 180119C00015000 C 01/19/18 15.0 14.80 16.70
CA 180119C00018000 C 01/19/18 18.0 11.50 15.30
CA 180119C00020000 C 01/19/18 20.0 9.60 13.30
CA 180119C00023000 C 01/19/18 23.0 7.50 9.00
CA 180119C00025000 C 01/19/18 25.0 6.50 7.00
CA 180119C00027000 C 01/19/18 27.0 4.90 5.50
CA 180119C00030000 C 01/19/18 30.0 3.00 3.60
CA 180119C00032000 C 01/19/18 32.0 2.20 2.55
CA 180119C00035000 C 01/19/18 35.0 1.05 1.45
CA 180119C00037000 C 01/19/18 37.0 0.50 1.00
CA 180119C00040000 C 01/19/18 40.0 0.25 0.50
CA 180119C00045000 C 01/19/18 45.0 0.00 0.15
CA 180119P00015000 P 01/19/18 15.0 0.05 0.30
CA 180119P00018000 P 01/19/18 18.0 0.20 0.45
CA 180119P00020000 P 01/19/18 20.0 0.35 0.65
CA 180119P00023000 P 01/19/18 23.0 0.70 1.05
CA 180119P00025000 P 01/19/18 25.0 1.15 1.45
CA 180119P00027000 P 01/19/18 27.0 1.60 2.00
CA 180119P00030000 P 01/19/18 30.0 2.80 3.10
CA 180119P00032000 P 01/19/18 32.0 3.70 4.20
CA 180119P00035000 P 01/19/18 35.0 5.50 6.10
CA 180119P00037000 P 01/19/18 37.0 7.00 7.70
CA 180119P00040000 P 01/19/18 40.0 9.60 11.40
CA 180119P00045000 P 01/19/18 45.0 13.60 16.50

OPRA data is delayed 15 minutes.