$27.41 -0.15 (-0.54%) CA Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 27.41
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.54%)
Prev Close: 27.56
Open: 27.55
Bid: 27.42
Ask: 27.43
Options:

Call Options: CA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CA1422K19 7.40 0.00 8.10 495.0 9.10 564.0 0.0 0
20.00 CA1422K20 6.00 -0.70 7.10 100.0 7.90 100.0 1.0 1
21.00 CA1422K21 8.16 2.46 6.10 145.0 7.10 160.0 39.0 39
22.00 CA1422K22 6.40 1.70 5.20 95.0 6.10 466.0 1.0 1
23.00 CA1422K23 3.70 0.00 4.20 147.0 5.00 435.0 0.0 0
24.00 CA1422K24 2.80 0.00 3.30 332.0 4.00 574.0 0.0 0
25.00 CA1422K25 2.70 0.45 2.40 401.0 2.90 962.0 26.0 63
26.00 CA1422K26 1.75 0.00 1.55 441.0 1.90 1042.0 2.0 5,914
27.00 CA1422K27 0.95 0.00 0.90 16.0 1.05 143.0 121.0 3,768
28.00 CA1422K28 0.50 0.05 0.45 4.0 0.50 134.0 166.0 387
29.00 CA1422K29 0.20 0.05 0.15 275.0 0.25 1435.0 2235.0 1,185
30.00 CA1422K30 0.08 0.03 0.05 27.0 0.10 244.0 91.0 3,674
31.00 CA1422K31 0.02 -0.03 0.05 59.0 0.05 262.0 3.0 2,126
32.00 CA1422K32 0.10 0.05 0.05 120.0 0.05 350.0 20.0 377
33.00 CA1422K33 0.11 0.06 0.05 10.0 0.05 513.0 106.0 231
34.00 CA1422K34 0.05 0.00 0.05 246.0 0.05 431.0 0.0 0
35.00 CA1422K35 0.03 -0.02 0.05 86.0 0.05 432.0 2.0 27
36.00 CA1422K36 0.06 0.01 0.05 46.0 0.05 400.0 10.0 33
37.00 CA1422K37 0.05 0.00 0.05 20.0 0.05 425.0 0.0 0
38.00 CA1422K38 0.05 0.00 0.05 642.0 0.05 425.0 0.0 0
39.00 CA1422K39 0.05 0.00 0.05 16.0 0.05 425.0 0.0 0
40.00 CA1422K40 0.05 0.00 0.05 13.0 0.05 425.0 0.0 0
41.00 CA1422K41 0.05 0.00 0.05 21.0 0.05 425.0 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 0.05 507.0 0.0 0
20.00 CA1422W20 0.05 0.00 0.05 75.0 0.05 521.0 0.0 0
21.00 CA1422W21 0.02 -0.03 0.05 235.0 0.05 350.0 5.0 2
22.00 CA1422W22 0.10 0.05 0.05 10.0 0.05 327.0 1.0 1
23.00 CA1422W23 0.20 0.15 0.05 2.0 0.10 903.0 106.0 110
24.00 CA1422W24 0.15 0.10 0.05 368.0 0.15 1125.0 1.0 79
25.00 CA1422W25 0.15 -0.01 0.10 648.0 0.25 1543.0 96.0 1,896
26.00 CA1422W26 0.33 0.03 0.30 338.0 0.40 252.0 256.0 760
27.00 CA1422W27 0.65 0.05 0.60 597.0 0.75 277.0 101.0 996
28.00 CA1422W28 1.30 0.20 1.15 409.0 1.35 745.0 1062.0 762
29.00 CA1422W29 1.85 0.15 1.75 1096.0 2.10 737.0 190.0 1,859
30.00 CA1422W30 1.85 -0.75 2.50 967.0 3.10 382.0 2.0 425
31.00 CA1422W31 3.06 -0.44 3.30 772.0 4.10 439.0 2.0 138
32.00 CA1422W32 3.50 -1.00 4.30 906.0 5.00 709.0 5.0 26
33.00 CA1422W33 4.10 -1.40 5.20 1021.0 6.10 649.0 10.0 40
34.00 CA1422W34 4.90 -1.60 6.20 931.0 7.10 680.0 48.0 48
35.00 CA1422W35 5.30 -2.20 7.20 917.0 8.10 680.0 48.0 103
36.00 CA1422W36 5.70 -2.80 8.20 576.0 9.10 547.0 48.0 64
37.00 CA1422W37 9.20 0.00 7.70 20.0 10.10 241.0 0.0 0
38.00 CA1422W38 8.00 -2.50 10.10 884.0 11.10 689.0 11.0 11
39.00 CA1422W39 11.10 0.00 9.90 24.0 13.40 20.0 0.0 0
40.00 CA1422W40 12.20 0.00 10.80 34.0 14.50 20.0 0.0 0
41.00 CA1422W41 13.50 0.00 12.80 716.0 14.40 512.0 0.0 0