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 (2016-08-12)Premium Content

Ca Inc (CA)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CA 161021C00025000 C 10/21/16 25.0 7.70 8.80
CA 161021C00026000 C 10/21/16 26.0 5.20 8.30
CA 161021C00027000 C 10/21/16 27.0 4.80 7.20
CA 161021C00028000 C 10/21/16 28.0 3.30 6.10
CA 161021C00029000 C 10/21/16 29.0 3.60 4.40
CA 161021C00030000 C 10/21/16 30.0 1.25 4.90
CA 161021C00031000 C 10/21/16 31.0 1.95 2.20
CA 161021C00032000 C 10/21/16 32.0 1.15 1.35
CA 161021C00033000 C 10/21/16 33.0 0.50 0.70
CA 161021C00034000 C 10/21/16 34.0 0.15 0.30
CA 161021C00035000 C 10/21/16 35.0 0.00 0.10
CA 161021C00036000 C 10/21/16 36.0 0.00 0.05
CA 161021C00037000 C 10/21/16 37.0 0.00 0.05
CA 161021C00038000 C 10/21/16 38.0 0.00 0.05
CA 161021C00039000 C 10/21/16 39.0 0.00 0.05
CA 161021C00040000 C 10/21/16 40.0 0.00 0.05
CA 161021C00041000 C 10/21/16 41.0 0.00 0.05
CA 161021C00042000 C 10/21/16 42.0 0.00 0.05
CA 161021C00043000 C 10/21/16 43.0 0.00 0.05
CA 161021P00025000 P 10/21/16 25.0 0.00 0.05
CA 161021P00026000 P 10/21/16 26.0 0.00 0.05
CA 161021P00027000 P 10/21/16 27.0 0.00 0.05
CA 161021P00028000 P 10/21/16 28.0 0.00 0.05
CA 161021P00029000 P 10/21/16 29.0 0.00 0.10
CA 161021P00030000 P 10/21/16 30.0 0.00 0.15
CA 161021P00031000 P 10/21/16 31.0 0.10 0.20
CA 161021P00032000 P 10/21/16 32.0 0.30 0.40
CA 161021P00033000 P 10/21/16 33.0 0.60 0.75
CA 161021P00034000 P 10/21/16 34.0 1.25 1.40
CA 161021P00035000 P 10/21/16 35.0 1.70 2.40
CA 161021P00036000 P 10/21/16 36.0 0.95 4.70
CA 161021P00037000 P 10/21/16 37.0 2.00 5.20
CA 161021P00038000 P 10/21/16 38.0 4.60 5.40
CA 161021P00039000 P 10/21/16 39.0 4.90 7.30
CA 161021P00040000 P 10/21/16 40.0 6.60 7.40
CA 161021P00041000 P 10/21/16 41.0 5.80 9.30
CA 161021P00042000 P 10/21/16 42.0 6.70 10.40
CA 161021P00043000 P 10/21/16 43.0 9.30 10.60
CA 161118C00018000 C 11/18/16 18.0 14.60 16.20
CA 161118C00019000 C 11/18/16 19.0 11.80 16.10
CA 161118C00020000 C 11/18/16 20.0 10.90 14.70
CA 161118C00021000 C 11/18/16 21.0 11.10 14.10
CA 161118C00022000 C 11/18/16 22.0 9.20 13.10
CA 161118C00023000 C 11/18/16 23.0 8.70 12.00
CA 161118C00024000 C 11/18/16 24.0 7.10 11.00
CA 161118C00025000 C 11/18/16 25.0 6.20 9.30
CA 161118C00026000 C 11/18/16 26.0 5.30 8.40
CA 161118C00027000 C 11/18/16 27.0 4.00 7.90
CA 161118C00028000 C 11/18/16 28.0 3.90 7.10
CA 161118C00029000 C 11/18/16 29.0 2.30 5.40
CA 161118C00030000 C 11/18/16 30.0 2.95 3.60
CA 161118C00031000 C 11/18/16 31.0 2.20 2.50
CA 161118C00032000 C 11/18/16 32.0 1.50 1.75
CA 161118C00033000 C 11/18/16 33.0 0.90 1.10
CA 161118C00034000 C 11/18/16 34.0 0.45 0.60
CA 161118C00035000 C 11/18/16 35.0 0.20 0.30
CA 161118C00036000 C 11/18/16 36.0 0.05 0.20
CA 161118C00037000 C 11/18/16 37.0 0.00 0.10
CA 161118C00038000 C 11/18/16 38.0 0.00 0.05
CA 161118C00039000 C 11/18/16 39.0 0.00 0.05
CA 161118C00040000 C 11/18/16 40.0 0.00 0.05
CA 161118P00018000 P 11/18/16 18.0 0.00 0.05
CA 161118P00019000 P 11/18/16 19.0 0.00 0.05
CA 161118P00020000 P 11/18/16 20.0 0.00 0.05
CA 161118P00021000 P 11/18/16 21.0 0.00 0.05
CA 161118P00022000 P 11/18/16 22.0 0.00 0.05
CA 161118P00023000 P 11/18/16 23.0 0.00 0.05
CA 161118P00024000 P 11/18/16 24.0 0.00 0.05
CA 161118P00025000 P 11/18/16 25.0 0.00 0.10
CA 161118P00026000 P 11/18/16 26.0 0.00 0.15
CA 161118P00027000 P 11/18/16 27.0 0.00 0.20
CA 161118P00028000 P 11/18/16 28.0 0.05 0.20
CA 161118P00029000 P 11/18/16 29.0 0.10 0.25
CA 161118P00030000 P 11/18/16 30.0 0.25 0.35
CA 161118P00031000 P 11/18/16 31.0 0.45 0.60
CA 161118P00032000 P 11/18/16 32.0 0.75 0.85
CA 161118P00033000 P 11/18/16 33.0 1.10 1.25
CA 161118P00034000 P 11/18/16 34.0 1.75 1.90
CA 161118P00035000 P 11/18/16 35.0 2.40 2.70
CA 161118P00036000 P 11/18/16 36.0 2.10 4.90
CA 161118P00037000 P 11/18/16 37.0 2.65 5.50
CA 161118P00038000 P 11/18/16 38.0 3.20 6.50
CA 161118P00039000 P 11/18/16 39.0 5.80 6.50
CA 161118P00040000 P 11/18/16 40.0 6.80 7.50
CA 170120C00015000 C 01/20/17 15.0 17.70 18.50
CA 170120C00016000 C 01/20/17 16.0 14.70 19.20
CA 170120C00017000 C 01/20/17 17.0 13.70 18.20
CA 170120C00018000 C 01/20/17 18.0 13.20 17.40
CA 170120C00019000 C 01/20/17 19.0 12.20 16.40
CA 170120C00020000 C 01/20/17 20.0 12.60 13.80
CA 170120C00021000 C 01/20/17 21.0 10.90 12.90
CA 170120C00022000 C 01/20/17 22.0 10.30 11.90
CA 170120C00023000 C 01/20/17 23.0 9.70 10.60
CA 170120C00024000 C 01/20/17 24.0 8.40 9.90
CA 170120C00025000 C 01/20/17 25.0 7.10 8.90
CA 170120C00026000 C 01/20/17 26.0 5.70 9.00
CA 170120C00027000 C 01/20/17 27.0 5.90 6.70
CA 170120C00028000 C 01/20/17 28.0 4.50 5.70
CA 170120C00029000 C 01/20/17 29.0 4.00 4.70
CA 170120C00030000 C 01/20/17 30.0 3.20 3.50
CA 170120C00031000 C 01/20/17 31.0 2.50 2.75
CA 170120C00032000 C 01/20/17 32.0 1.85 2.05
CA 170120C00033000 C 01/20/17 33.0 1.25 1.45
CA 170120C00034000 C 01/20/17 34.0 0.80 1.05
CA 170120C00035000 C 01/20/17 35.0 0.45 0.65
CA 170120C00036000 C 01/20/17 36.0 0.25 0.45
CA 170120C00037000 C 01/20/17 37.0 0.05 0.30
CA 170120C00038000 C 01/20/17 38.0 0.00 0.20
CA 170120C00039000 C 01/20/17 39.0 0.00 0.10
CA 170120C00040000 C 01/20/17 40.0 0.00 0.10
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 0.10
CA 170120P00022000 P 01/20/17 22.0 0.00 0.10
CA 170120P00023000 P 01/20/17 23.0 0.00 0.15
CA 170120P00024000 P 01/20/17 24.0 0.00 0.20
CA 170120P00025000 P 01/20/17 25.0 0.05 0.20
CA 170120P00026000 P 01/20/17 26.0 0.10 0.25
CA 170120P00027000 P 01/20/17 27.0 0.10 0.35
CA 170120P00028000 P 01/20/17 28.0 0.20 0.40
CA 170120P00029000 P 01/20/17 29.0 0.35 0.55
CA 170120P00030000 P 01/20/17 30.0 0.55 0.75
CA 170120P00031000 P 01/20/17 31.0 0.80 1.00
CA 170120P00032000 P 01/20/17 32.0 1.10 1.35
CA 170120P00033000 P 01/20/17 33.0 1.50 1.75
CA 170120P00034000 P 01/20/17 34.0 2.05 2.30
CA 170120P00035000 P 01/20/17 35.0 2.65 2.95
CA 170120P00036000 P 01/20/17 36.0 3.50 3.80
CA 170120P00037000 P 01/20/17 37.0 4.10 4.70
CA 170120P00038000 P 01/20/17 38.0 2.95 7.10
CA 170120P00039000 P 01/20/17 39.0 3.90 8.00
CA 170120P00040000 P 01/20/17 40.0 5.20 8.80
CA 170120P00041000 P 01/20/17 41.0 6.00 10.10
CA 170120P00045000 P 01/20/17 45.0 11.70 12.50
CA 170217C00017000 C 02/17/17 17.0 15.60 16.60
CA 170217C00018000 C 02/17/17 18.0 13.60 17.40
CA 170217C00019000 C 02/17/17 19.0 12.60 16.30
CA 170217C00020000 C 02/17/17 20.0 11.60 15.30
CA 170217C00021000 C 02/17/17 21.0 10.60 14.40
CA 170217C00022000 C 02/17/17 22.0 9.60 13.40
CA 170217C00023000 C 02/17/17 23.0 8.80 12.40
CA 170217C00024000 C 02/17/17 24.0 7.70 11.40
CA 170217C00025000 C 02/17/17 25.0 6.80 10.40
CA 170217C00026000 C 02/17/17 26.0 5.10 9.40
CA 170217C00027000 C 02/17/17 27.0 4.20 8.50
CA 170217C00028000 C 02/17/17 28.0 3.50 6.50
CA 170217C00029000 C 02/17/17 29.0 4.20 4.50
CA 170217C00030000 C 02/17/17 30.0 3.40 3.80
CA 170217C00031000 C 02/17/17 31.0 2.60 3.00
CA 170217C00032000 C 02/17/17 32.0 2.00 2.30
CA 170217C00033000 C 02/17/17 33.0 1.45 1.80
CA 170217C00034000 C 02/17/17 34.0 1.00 1.30
CA 170217C00035000 C 02/17/17 35.0 0.60 0.95
CA 170217C00036000 C 02/17/17 36.0 0.40 0.60
CA 170217C00037000 C 02/17/17 37.0 0.15 0.40
CA 170217C00038000 C 02/17/17 38.0 0.05 0.25
CA 170217C00039000 C 02/17/17 39.0 0.00 0.20
CA 170217C00040000 C 02/17/17 40.0 0.00 0.10
CA 170217C00041000 C 02/17/17 41.0 0.00 0.10
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 0.10
CA 170217P00020000 P 02/17/17 20.0 0.00 0.10
CA 170217P00021000 P 02/17/17 21.0 0.00 0.15
CA 170217P00022000 P 02/17/17 22.0 0.00 0.15
CA 170217P00023000 P 02/17/17 23.0 0.05 0.20
CA 170217P00024000 P 02/17/17 24.0 0.10 0.25
CA 170217P00025000 P 02/17/17 25.0 0.15 0.30
CA 170217P00026000 P 02/17/17 26.0 0.20 0.35
CA 170217P00027000 P 02/17/17 27.0 0.25 0.45
CA 170217P00028000 P 02/17/17 28.0 0.35 0.65
CA 170217P00029000 P 02/17/17 29.0 0.55 0.75
CA 170217P00030000 P 02/17/17 30.0 0.75 0.95
CA 170217P00031000 P 02/17/17 31.0 0.95 1.25
CA 170217P00032000 P 02/17/17 32.0 1.30 1.60
CA 170217P00033000 P 02/17/17 33.0 1.75 2.10
CA 170217P00034000 P 02/17/17 34.0 2.30 2.65
CA 170217P00035000 P 02/17/17 35.0 2.90 3.30
CA 170217P00036000 P 02/17/17 36.0 3.70 4.10
CA 170217P00037000 P 02/17/17 37.0 2.45 5.90
CA 170217P00038000 P 02/17/17 38.0 3.20 7.50
CA 170217P00039000 P 02/17/17 39.0 4.60 8.10
CA 170217P00040000 P 02/17/17 40.0 5.10 9.30
CA 170217P00041000 P 02/17/17 41.0 7.50 8.80
CA 170217P00042000 P 02/17/17 42.0 8.80 9.80
CA 170519C00023000 C 05/19/17 23.0 9.80 10.70
CA 170519C00024000 C 05/19/17 24.0 7.30 11.40
CA 170519C00025000 C 05/19/17 25.0 7.90 9.50
CA 170519C00026000 C 05/19/17 26.0 7.00 8.20
CA 170519C00027000 C 05/19/17 27.0 4.60 8.80
CA 170519C00028000 C 05/19/17 28.0 5.20 5.70
CA 170519C00029000 C 05/19/17 29.0 4.40 4.90
CA 170519C00030000 C 05/19/17 30.0 3.80 4.10
CA 170519C00031000 C 05/19/17 31.0 3.10 3.50
CA 170519C00032000 C 05/19/17 32.0 2.35 2.80
CA 170519C00033000 C 05/19/17 33.0 1.85 2.25
CA 170519C00034000 C 05/19/17 34.0 1.45 1.75
CA 170519C00035000 C 05/19/17 35.0 1.00 1.40
CA 170519C00036000 C 05/19/17 36.0 0.70 1.05
CA 170519C00037000 C 05/19/17 37.0 0.50 0.80
CA 170519C00038000 C 05/19/17 38.0 0.25 0.60
CA 170519C00039000 C 05/19/17 39.0 0.15 0.45
CA 170519C00040000 C 05/19/17 40.0 0.10 0.35
CA 170519C00041000 C 05/19/17 41.0 0.05 0.25
CA 170519P00023000 P 05/19/17 23.0 0.20 0.40
CA 170519P00024000 P 05/19/17 24.0 0.25 0.45
CA 170519P00025000 P 05/19/17 25.0 0.30 0.55
CA 170519P00026000 P 05/19/17 26.0 0.40 0.65
CA 170519P00027000 P 05/19/17 27.0 0.55 0.80
CA 170519P00028000 P 05/19/17 28.0 0.65 1.00
CA 170519P00029000 P 05/19/17 29.0 0.85 1.20
CA 170519P00030000 P 05/19/17 30.0 1.10 1.45
CA 170519P00031000 P 05/19/17 31.0 1.40 1.75
CA 170519P00032000 P 05/19/17 32.0 1.80 2.15
CA 170519P00033000 P 05/19/17 33.0 2.25 2.60
CA 170519P00034000 P 05/19/17 34.0 2.75 3.20
CA 170519P00035000 P 05/19/17 35.0 3.40 3.80
CA 170519P00036000 P 05/19/17 36.0 4.10 4.50
CA 170519P00037000 P 05/19/17 37.0 4.80 5.30
CA 170519P00038000 P 05/19/17 38.0 5.70 6.20
CA 170519P00039000 P 05/19/17 39.0 4.30 8.60
CA 170519P00040000 P 05/19/17 40.0 6.70 9.20
CA 170519P00041000 P 05/19/17 41.0 7.80 9.00
CA 180119C00015000 C 01/19/18 15.0 17.60 18.70
CA 180119C00018000 C 01/19/18 18.0 12.90 17.40
CA 180119C00020000 C 01/19/18 20.0 11.20 15.40
CA 180119C00023000 C 01/19/18 23.0 9.60 11.10
CA 180119C00025000 C 01/19/18 25.0 8.20 9.30
CA 180119C00027000 C 01/19/18 27.0 6.60 7.10
CA 180119C00030000 C 01/19/18 30.0 4.60 5.00
CA 180119C00032000 C 01/19/18 32.0 3.40 3.90
CA 180119C00035000 C 01/19/18 35.0 1.90 2.45
CA 180119C00037000 C 01/19/18 37.0 1.25 1.80
CA 180119C00040000 C 01/19/18 40.0 0.55 1.10
CA 180119C00045000 C 01/19/18 45.0 0.10 0.40
CA 180119P00015000 P 01/19/18 15.0 0.10 0.25
CA 180119P00018000 P 01/19/18 18.0 0.25 0.45
CA 180119P00020000 P 01/19/18 20.0 0.40 0.60
CA 180119P00023000 P 01/19/18 23.0 0.55 1.00
CA 180119P00025000 P 01/19/18 25.0 0.90 1.30
CA 180119P00027000 P 01/19/18 27.0 1.30 1.75
CA 180119P00030000 P 01/19/18 30.0 2.20 2.70
CA 180119P00032000 P 01/19/18 32.0 3.00 3.60
CA 180119P00035000 P 01/19/18 35.0 4.60 5.30
CA 180119P00037000 P 01/19/18 37.0 5.90 6.50
CA 180119P00040000 P 01/19/18 40.0 8.20 8.90
CA 180119P00045000 P 01/19/18 45.0 11.50 13.70

OPRA data is delayed 15 minutes.