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 (2017-05-12)Premium Content

Ca Inc (CA)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 170721C00023000 C 07/21/17 23.0 10.20 14.10
CA 170721C00024000 C 07/21/17 24.0 8.70 12.90
CA 170721C00025000 C 07/21/17 25.0 8.20 12.20
CA 170721C00026000 C 07/21/17 26.0 6.50 10.90
CA 170721C00027000 C 07/21/17 27.0 5.90 10.00
CA 170721C00028000 C 07/21/17 28.0 4.80 8.50
CA 170721C00029000 C 07/21/17 29.0 5.70 6.40
CA 170721C00030000 C 07/21/17 30.0 4.80 5.30
CA 170721C00031000 C 07/21/17 31.0 3.80 4.40
CA 170721C00032000 C 07/21/17 32.0 2.85 3.20
CA 170721C00033000 C 07/21/17 33.0 1.95 2.25
CA 170721C00034000 C 07/21/17 34.0 1.10 1.50
CA 170721C00035000 C 07/21/17 35.0 0.45 0.80
CA 170721C00036000 C 07/21/17 36.0 0.30 0.40
CA 170721C00037000 C 07/21/17 37.0 0.00 0.25
CA 170721C00038000 C 07/21/17 38.0 0.00 0.15
CA 170721C00039000 C 07/21/17 39.0 0.00 0.40
CA 170721C00040000 C 07/21/17 40.0 0.00 0.10
CA 170721C00041000 C 07/21/17 41.0 0.00 0.10
CA 170721P00023000 P 07/21/17 23.0 0.00 0.30
CA 170721P00024000 P 07/21/17 24.0 0.00 0.35
CA 170721P00025000 P 07/21/17 25.0 0.00 0.35
CA 170721P00026000 P 07/21/17 26.0 0.00 0.35
CA 170721P00027000 P 07/21/17 27.0 0.00 0.35
CA 170721P00028000 P 07/21/17 28.0 0.00 0.05
CA 170721P00029000 P 07/21/17 29.0 0.00 0.10
CA 170721P00030000 P 07/21/17 30.0 0.00 0.15
CA 170721P00031000 P 07/21/17 31.0 0.00 0.15
CA 170721P00032000 P 07/21/17 32.0 0.05 0.20
CA 170721P00033000 P 07/21/17 33.0 0.05 0.30
CA 170721P00034000 P 07/21/17 34.0 0.15 0.50
CA 170721P00035000 P 07/21/17 35.0 0.50 0.85
CA 170721P00036000 P 07/21/17 36.0 1.15 1.50
CA 170721P00037000 P 07/21/17 37.0 1.90 2.35
CA 170721P00038000 P 07/21/17 38.0 2.70 3.30
CA 170721P00039000 P 07/21/17 39.0 3.70 4.40
CA 170721P00040000 P 07/21/17 40.0 3.60 5.90
CA 170721P00041000 P 07/21/17 41.0 5.50 6.90
CA 170818C00019000 C 08/18/17 19.0 13.40 17.60
CA 170818C00020000 C 08/18/17 20.0 13.00 16.80
CA 170818C00021000 C 08/18/17 21.0 11.40 15.40
CA 170818C00022000 C 08/18/17 22.0 10.50 14.50
CA 170818C00023000 C 08/18/17 23.0 9.40 13.50
CA 170818C00024000 C 08/18/17 24.0 8.80 12.50
CA 170818C00025000 C 08/18/17 25.0 8.20 12.20
CA 170818C00026000 C 08/18/17 26.0 8.10 10.70
CA 170818C00027000 C 08/18/17 27.0 7.20 8.70
CA 170818C00028000 C 08/18/17 28.0 5.80 8.20
CA 170818C00029000 C 08/18/17 29.0 5.20 7.10
CA 170818C00030000 C 08/18/17 30.0 3.90 6.30
CA 170818C00031000 C 08/18/17 31.0 3.20 5.30
CA 170818C00032000 C 08/18/17 32.0 2.95 3.70
CA 170818C00033000 C 08/18/17 33.0 2.25 2.60
CA 170818C00034000 C 08/18/17 34.0 1.65 1.85
CA 170818C00035000 C 08/18/17 35.0 1.00 1.25
CA 170818C00036000 C 08/18/17 36.0 0.60 0.75
CA 170818C00037000 C 08/18/17 37.0 0.30 0.45
CA 170818C00038000 C 08/18/17 38.0 0.15 0.35
CA 170818C00039000 C 08/18/17 39.0 0.05 0.20
CA 170818C00040000 C 08/18/17 40.0 0.00 0.15
CA 170818C00041000 C 08/18/17 41.0 0.00 0.15
CA 170818C00042000 C 08/18/17 42.0 0.00 0.15
CA 170818C00043000 C 08/18/17 43.0 0.00 0.35
CA 170818P00019000 P 08/18/17 19.0 0.00 0.35
CA 170818P00020000 P 08/18/17 20.0 0.00 0.10
CA 170818P00021000 P 08/18/17 21.0 0.00 0.10
CA 170818P00022000 P 08/18/17 22.0 0.00 0.35
CA 170818P00023000 P 08/18/17 23.0 0.00 0.30
CA 170818P00024000 P 08/18/17 24.0 0.00 0.35
CA 170818P00025000 P 08/18/17 25.0 0.00 0.35
CA 170818P00026000 P 08/18/17 26.0 0.00 0.10
CA 170818P00027000 P 08/18/17 27.0 0.00 0.10
CA 170818P00028000 P 08/18/17 28.0 0.00 0.15
CA 170818P00029000 P 08/18/17 29.0 0.00 0.15
CA 170818P00030000 P 08/18/17 30.0 0.00 0.15
CA 170818P00031000 P 08/18/17 31.0 0.00 0.30
CA 170818P00032000 P 08/18/17 32.0 0.15 0.35
CA 170818P00033000 P 08/18/17 33.0 0.30 0.55
CA 170818P00034000 P 08/18/17 34.0 0.60 0.85
CA 170818P00035000 P 08/18/17 35.0 1.05 1.30
CA 170818P00036000 P 08/18/17 36.0 1.55 2.10
CA 170818P00037000 P 08/18/17 37.0 2.35 2.65
CA 170818P00038000 P 08/18/17 38.0 3.10 3.70
CA 170818P00039000 P 08/18/17 39.0 2.60 4.90
CA 170818P00040000 P 08/18/17 40.0 4.40 6.00
CA 170818P00041000 P 08/18/17 41.0 4.70 6.90
CA 170818P00042000 P 08/18/17 42.0 6.00 8.20
CA 170818P00043000 P 08/18/17 43.0 7.40 8.90
CA 171117C00020000 C 11/17/17 20.0 13.60 16.30
CA 171117C00021000 C 11/17/17 21.0 11.70 16.10
CA 171117C00022000 C 11/17/17 22.0 11.20 14.90
CA 171117C00023000 C 11/17/17 23.0 9.60 14.00
CA 171117C00024000 C 11/17/17 24.0 9.30 12.70
CA 171117C00025000 C 11/17/17 25.0 8.60 11.40
CA 171117C00026000 C 11/17/17 26.0 7.30 10.60
CA 171117C00027000 C 11/17/17 27.0 6.70 10.40
CA 171117C00028000 C 11/17/17 28.0 5.60 8.60
CA 171117C00029000 C 11/17/17 29.0 4.40 7.60
CA 171117C00030000 C 11/17/17 30.0 5.00 5.60
CA 171117C00031000 C 11/17/17 31.0 4.10 4.70
CA 171117C00032000 C 11/17/17 32.0 3.40 3.90
CA 171117C00033000 C 11/17/17 33.0 2.65 3.10
CA 171117C00034000 C 11/17/17 34.0 2.05 2.40
CA 171117C00035000 C 11/17/17 35.0 1.50 1.75
CA 171117C00036000 C 11/17/17 36.0 1.05 1.45
CA 171117C00037000 C 11/17/17 37.0 0.70 1.05
CA 171117C00038000 C 11/17/17 38.0 0.45 0.75
CA 171117C00039000 C 11/17/17 39.0 0.25 0.60
CA 171117C00040000 C 11/17/17 40.0 0.15 0.40
CA 171117C00041000 C 11/17/17 41.0 0.00 0.30
CA 171117C00042000 C 11/17/17 42.0 0.00 0.20
CA 171117P00020000 P 11/17/17 20.0 0.00 0.30
CA 171117P00021000 P 11/17/17 21.0 0.00 0.35
CA 171117P00022000 P 11/17/17 22.0 0.00 0.40
CA 171117P00023000 P 11/17/17 23.0 0.05 0.15
CA 171117P00024000 P 11/17/17 24.0 0.05 0.20
CA 171117P00025000 P 11/17/17 25.0 0.00 0.35
CA 171117P00026000 P 11/17/17 26.0 0.00 0.25
CA 171117P00027000 P 11/17/17 27.0 0.05 0.30
CA 171117P00028000 P 11/17/17 28.0 0.00 0.35
CA 171117P00029000 P 11/17/17 29.0 0.20 0.45
CA 171117P00030000 P 11/17/17 30.0 0.35 0.55
CA 171117P00031000 P 11/17/17 31.0 0.45 0.75
CA 171117P00032000 P 11/17/17 32.0 0.65 1.00
CA 171117P00033000 P 11/17/17 33.0 0.90 1.30
CA 171117P00034000 P 11/17/17 34.0 1.30 1.75
CA 171117P00035000 P 11/17/17 35.0 1.70 2.15
CA 171117P00036000 P 11/17/17 36.0 2.35 2.75
CA 171117P00037000 P 11/17/17 37.0 2.95 3.40
CA 171117P00038000 P 11/17/17 38.0 3.70 4.50
CA 171117P00039000 P 11/17/17 39.0 4.30 5.10
CA 171117P00040000 P 11/17/17 40.0 5.20 6.00
CA 171117P00041000 P 11/17/17 41.0 4.80 8.00
CA 171117P00042000 P 11/17/17 42.0 6.70 8.10
CA 180119C00015000 C 01/19/18 15.0 17.50 21.60
CA 180119C00018000 C 01/19/18 18.0 14.90 19.10
CA 180119C00019000 C 01/19/18 19.0 13.80 18.10
CA 180119C00020000 C 01/19/18 20.0 12.70 17.10
CA 180119C00021000 C 01/19/18 21.0 11.80 16.20
CA 180119C00022000 C 01/19/18 22.0 10.90 15.20
CA 180119C00023000 C 01/19/18 23.0 10.50 13.10
CA 180119C00024000 C 01/19/18 24.0 8.90 13.20
CA 180119C00025000 C 01/19/18 25.0 8.60 10.90
CA 180119C00026000 C 01/19/18 26.0 8.20 10.60
CA 180119C00027000 C 01/19/18 27.0 7.60 8.50
CA 180119C00028000 C 01/19/18 28.0 5.60 8.30
CA 180119C00029000 C 01/19/18 29.0 4.90 8.00
CA 180119C00030000 C 01/19/18 30.0 5.20 5.80
CA 180119C00031000 C 01/19/18 31.0 4.10 5.00
CA 180119C00032000 C 01/19/18 32.0 3.40 4.20
CA 180119C00033000 C 01/19/18 33.0 2.65 3.40
CA 180119C00034000 C 01/19/18 34.0 2.05 2.85
CA 180119C00035000 C 01/19/18 35.0 1.70 2.05
CA 180119C00036000 C 01/19/18 36.0 1.15 1.75
CA 180119C00037000 C 01/19/18 37.0 0.70 1.45
CA 180119C00038000 C 01/19/18 38.0 0.40 1.10
CA 180119C00039000 C 01/19/18 39.0 0.30 0.80
CA 180119C00040000 C 01/19/18 40.0 0.30 0.50
CA 180119C00041000 C 01/19/18 41.0 0.00 0.55
CA 180119C00042000 C 01/19/18 42.0 0.00 0.45
CA 180119C00043000 C 01/19/18 43.0 0.00 0.35
CA 180119C00044000 C 01/19/18 44.0 0.00 0.25
CA 180119C00045000 C 01/19/18 45.0 0.00 0.40
CA 180119P00015000 P 01/19/18 15.0 0.00 0.30
CA 180119P00018000 P 01/19/18 18.0 0.00 0.30
CA 180119P00019000 P 01/19/18 19.0 0.00 0.35
CA 180119P00020000 P 01/19/18 20.0 0.00 0.30
CA 180119P00021000 P 01/19/18 21.0 0.00 0.35
CA 180119P00022000 P 01/19/18 22.0 0.00 0.35
CA 180119P00023000 P 01/19/18 23.0 0.05 0.35
CA 180119P00024000 P 01/19/18 24.0 0.05 0.45
CA 180119P00025000 P 01/19/18 25.0 0.15 0.40
CA 180119P00026000 P 01/19/18 26.0 0.00 0.50
CA 180119P00027000 P 01/19/18 27.0 0.15 0.45
CA 180119P00028000 P 01/19/18 28.0 0.20 0.65
CA 180119P00029000 P 01/19/18 29.0 0.15 0.70
CA 180119P00030000 P 01/19/18 30.0 0.45 0.90
CA 180119P00031000 P 01/19/18 31.0 0.50 1.05
CA 180119P00032000 P 01/19/18 32.0 0.70 1.30
CA 180119P00033000 P 01/19/18 33.0 0.90 1.70
CA 180119P00034000 P 01/19/18 34.0 1.30 2.05
CA 180119P00035000 P 01/19/18 35.0 1.90 2.50
CA 180119P00036000 P 01/19/18 36.0 2.00 3.10
CA 180119P00037000 P 01/19/18 37.0 2.90 3.70
CA 180119P00038000 P 01/19/18 38.0 3.40 4.40
CA 180119P00039000 P 01/19/18 39.0 4.20 5.20
CA 180119P00040000 P 01/19/18 40.0 5.40 6.00
CA 180119P00041000 P 01/19/18 41.0 6.10 7.00
CA 180119P00042000 P 01/19/18 42.0 6.00 8.30
CA 180119P00043000 P 01/19/18 43.0 7.30 9.30
CA 180119P00044000 P 01/19/18 44.0 7.10 11.50
CA 180119P00045000 P 01/19/18 45.0 8.80 11.60
CA 180216C00018000 C 02/16/18 18.0 15.10 18.30
CA 180216C00019000 C 02/16/18 19.0 13.60 17.90
CA 180216C00020000 C 02/16/18 20.0 12.70 17.10
CA 180216C00021000 C 02/16/18 21.0 11.80 16.20
CA 180216C00022000 C 02/16/18 22.0 10.70 14.90
CA 180216C00023000 C 02/16/18 23.0 9.70 13.90
CA 180216C00024000 C 02/16/18 24.0 8.80 13.10
CA 180216C00025000 C 02/16/18 25.0 8.00 12.20
CA 180216C00026000 C 02/16/18 26.0 7.00 11.20
CA 180216C00027000 C 02/16/18 27.0 7.50 8.80
CA 180216C00028000 C 02/16/18 28.0 6.60 7.90
CA 180216C00029000 C 02/16/18 29.0 6.00 6.70
CA 180216C00030000 C 02/16/18 30.0 5.10 5.80
CA 180216C00031000 C 02/16/18 31.0 4.40 5.00
CA 180216C00032000 C 02/16/18 32.0 3.60 4.20
CA 180216C00033000 C 02/16/18 33.0 2.95 3.50
CA 180216C00034000 C 02/16/18 34.0 2.30 2.75
CA 180216C00035000 C 02/16/18 35.0 1.80 2.25
CA 180216C00036000 C 02/16/18 36.0 1.35 1.75
CA 180216C00037000 C 02/16/18 37.0 1.00 1.40
CA 180216C00038000 C 02/16/18 38.0 0.60 1.00
CA 180216C00039000 C 02/16/18 39.0 0.35 0.75
CA 180216C00040000 C 02/16/18 40.0 0.20 0.55
CA 180216C00041000 C 02/16/18 41.0 0.10 0.35
CA 180216P00018000 P 02/16/18 18.0 0.00 0.35
CA 180216P00019000 P 02/16/18 19.0 0.00 0.25
CA 180216P00020000 P 02/16/18 20.0 0.00 0.20
CA 180216P00021000 P 02/16/18 21.0 0.00 0.20
CA 180216P00022000 P 02/16/18 22.0 0.00 0.25
CA 180216P00023000 P 02/16/18 23.0 0.00 0.25
CA 180216P00024000 P 02/16/18 24.0 0.00 0.30
CA 180216P00025000 P 02/16/18 25.0 0.15 0.25
CA 180216P00026000 P 02/16/18 26.0 0.15 0.40
CA 180216P00027000 P 02/16/18 27.0 0.25 0.50
CA 180216P00028000 P 02/16/18 28.0 0.30 0.55
CA 180216P00029000 P 02/16/18 29.0 0.45 0.70
CA 180216P00030000 P 02/16/18 30.0 0.55 0.85
CA 180216P00031000 P 02/16/18 31.0 0.70 1.05
CA 180216P00032000 P 02/16/18 32.0 0.95 1.30
CA 180216P00033000 P 02/16/18 33.0 1.20 1.50
CA 180216P00034000 P 02/16/18 34.0 1.65 2.10
CA 180216P00035000 P 02/16/18 35.0 2.10 2.70
CA 180216P00036000 P 02/16/18 36.0 2.60 3.10
CA 180216P00037000 P 02/16/18 37.0 3.30 3.70
CA 180216P00038000 P 02/16/18 38.0 3.90 4.40
CA 180216P00039000 P 02/16/18 39.0 4.70 5.10
CA 180216P00040000 P 02/16/18 40.0 5.50 6.10
CA 180216P00041000 P 02/16/18 41.0 6.30 7.00

OPRA data is delayed 15 minutes.