$28.55 +0.06 (0.21%) CA Inc - NASDAQ

Oct. 30, 2014 | 12:50 PM
Last Trade: 28.55
Trade Time: Oct 30 12:50 PM Eastern Daylight Time
Change: +0.06 (0.21%)
Prev Close: 28.49
Open: 28.28
Bid: 28.54
Ask: 28.55
Options:

Call Options: CA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CA1422K19 8.90 0.00 9.20 824.0 9.70 110.0 0.0 0
20.00 CA1422K20 6.00 -0.70 8.30 114.0 8.70 58.0 1.0 1
21.00 CA1422K21 8.16 1.66 7.20 164.0 7.70 59.0 39.0 39
22.00 CA1422K22 6.40 0.90 6.20 116.0 6.70 117.0 1.0 1
23.00 CA1422K23 4.50 0.00 5.20 117.0 5.70 82.0 0.0 0
24.00 CA1422K24 3.50 0.00 4.20 410.0 4.70 51.0 0.0 0
25.00 CA1422K25 2.70 -0.50 3.30 967.0 3.70 721.0 26.0 86
26.00 CA1422K26 1.37 -0.83 2.15 999.0 2.65 204.0 2.0 5,913
27.00 CA1422K27 1.44 0.09 1.35 984.0 1.70 406.0 23.0 3,776
28.00 CA1422K28 0.80 0.00 0.75 100.0 0.85 142.0 36.0 652
29.00 CA1422K29 0.30 0.10 0.20 807.0 0.30 499.0 2486.0 1,786
30.00 CA1422K30 0.08 -0.02 0.05 185.0 0.10 744.0 10.0 3,759
31.00 CA1422K31 0.02 -0.03 0.05 59.0 0.05 644.0 1.0 2,125
32.00 CA1422K32 0.10 0.05 0.05 120.0 0.05 665.0 20.0 377
33.00 CA1422K33 0.11 0.06 0.05 10.0 0.05 582.0 106.0 231
34.00 CA1422K34 0.05 0.00 0.05 246.0 0.05 634.0 0.0 0
35.00 CA1422K35 0.03 -0.02 0.05 86.0 0.05 574.0 2.0 27
36.00 CA1422K36 0.06 0.01 0.05 46.0 0.05 557.0 10.0 33
37.00 CA1422K37 0.05 0.00 0.05 20.0 0.05 536.0 0.0 0
38.00 CA1422K38 0.05 0.00 0.05 642.0 0.05 539.0 0.0 0
39.00 CA1422K39 0.05 0.00 0.05 16.0 0.05 545.0 0.0 0
40.00 CA1422K40 0.05 0.00 0.05 13.0 0.05 545.0 0.0 0
41.00 CA1422K41 0.05 0.00 0.05 21.0 0.05 538.0 0.0 0

Put Options: CA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CA1422W19 0.05 0.00 0.05 40.0 0.05 620.0 0.0 0
20.00 CA1422W20 0.05 0.00 0.05 75.0 0.05 553.0 0.0 0
21.00 CA1422W21 0.02 -0.03 0.05 235.0 0.05 579.0 5.0 2
22.00 CA1422W22 0.10 0.05 0.05 10.0 0.05 575.0 1.0 1
23.00 CA1422W23 0.20 0.15 0.05 2.0 0.05 564.0 106.0 110
24.00 CA1422W24 0.15 0.10 0.05 368.0 0.05 577.0 1.0 79
25.00 CA1422W25 0.10 0.05 0.05 314.0 0.05 608.0 48.0 1,960
26.00 CA1422W26 0.15 0.05 0.05 30.0 0.10 779.0 5.0 777
27.00 CA1422W27 0.17 0.00 0.10 603.0 0.15 360.0 5.0 1,031
28.00 CA1422W28 0.40 0.00 0.35 367.0 0.40 280.0 5.0 2,488
29.00 CA1422W29 1.20 0.30 0.85 449.0 0.95 110.0 1.0 1,291
30.00 CA1422W30 1.85 0.25 1.65 291.0 2.10 1217.0 2.0 425
31.00 CA1422W31 3.06 0.86 2.60 481.0 2.95 659.0 2.0 138
32.00 CA1422W32 3.50 0.30 3.40 1059.0 4.20 1201.0 5.0 26
33.00 CA1422W33 4.10 -0.10 4.50 614.0 5.00 621.0 10.0 40
34.00 CA1422W34 4.90 -0.20 5.50 548.0 6.00 445.0 48.0 48
35.00 CA1422W35 5.30 -0.80 6.60 178.0 7.00 520.0 48.0 103
36.00 CA1422W36 5.70 -1.60 7.50 580.0 8.00 470.0 48.0 64
37.00 CA1422W37 7.10 0.00 7.90 336.0 9.80 287.0 0.0 0
38.00 CA1422W38 8.00 -0.60 9.50 484.0 10.10 505.0 11.0 11
39.00 CA1422W39 8.70 0.00 9.50 334.0 11.20 456.0 0.0 0
40.00 CA1422W40 10.20 0.00 10.60 409.0 12.20 418.0 0.0 0
41.00 CA1422W41 12.30 0.00 12.50 466.0 13.10 505.0 0.0 0