$28.48 -0.30 (-1.04%) CA Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 28.48
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.30 (-1.04%)
Prev Close: 28.78
Open: 28.82
Bid: 28.47
Ask: 28.48
Options:

Call Options: CA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 CA1420I21 7.30 0.00 7.20 747.0 7.60 76.0 0.0 0
22.00 CA1420I22 6.20 0.00 5.00 53.0 7.60 131.0 0.0 0
23.00 CA1420I23 5.20 0.00 4.00 112.0 6.60 164.0 0.0 0
24.00 CA1420I24 4.30 0.00 3.50 27.0 4.70 189.0 0.0 0
25.00 CA1420I25 3.81 0.21 3.20 27.0 3.60 136.0 1.0 1
26.00 CA1420I26 2.55 0.00 1.55 1215.0 2.60 552.0 0.0 0
27.00 CA1420I27 2.25 0.65 1.25 685.0 1.80 1069.0 40.0 1,241
28.00 CA1420I28 0.35 -0.41 0.40 740.0 0.75 1414.0 17.0 1,581
29.00 CA1420I29 0.05 -0.05 0.05 14.0 0.05 664.0 5.0 5,787
30.00 CA1420I30 0.05 -0.15 0.05 22.0 0.10 685.0 4.0 341
31.00 CA1420I31 0.16 0.01 0.05 254.0 0.15 975.0 16.0 16
32.00 CA1420I32 0.15 0.00 0.05 10.0 0.15 774.0 0.0 0
33.00 CA1420I33 0.15 0.00 0.00 0.0 0.15 630.0 0.0 0
34.00 CA1420I34 0.15 0.00 0.00 0.0 0.15 630.0 0.0 0
35.00 CA1420I35 0.15 0.00 0.00 0.0 0.15 643.0 0.0 0
36.00 CA1420I36 0.15 0.00 0.00 0.0 0.15 643.0 0.0 0
37.00 CA1420I37 0.15 0.00 0.00 0.0 0.15 618.0 0.0 0

Put Options: CA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 CA1420U21 0.15 0.00 0.00 0.0 0.15 618.0 0.0 0
22.00 CA1420U22 0.15 0.00 0.00 0.0 0.15 644.0 0.0 0
23.00 CA1420U23 0.15 0.00 0.00 0.0 0.15 630.0 0.0 0
24.00 CA1420U24 0.15 0.00 0.05 10.0 0.15 1210.0 0.0 0
25.00 CA1420U25 0.15 0.00 0.05 80.0 0.15 981.0 0.0 0
26.00 CA1420U26 0.05 0.00 0.05 32.0 0.15 1030.0 3.0 68
27.00 CA1420U27 0.04 -0.16 0.05 101.0 0.20 1126.0 138.0 187
28.00 CA1420U28 0.03 -0.07 0.05 222.0 0.15 994.0 1.0 702
29.00 CA1420U29 0.55 0.25 0.45 437.0 0.70 795.0 30.0 199
30.00 CA1420U30 1.15 0.10 1.15 789.0 1.75 783.0 3.0 123
31.00 CA1420U31 1.75 -0.30 2.05 525.0 2.75 517.0 15.0 15
32.00 CA1420U32 2.90 0.00 2.45 284.0 3.80 278.0 0.0 0
33.00 CA1420U33 4.90 0.90 4.10 920.0 4.80 628.0 25.0 25
34.00 CA1420U34 4.50 0.00 4.10 37.0 5.90 30.0 0.0 0
35.00 CA1420U35 5.50 0.00 5.10 37.0 7.50 232.0 0.0 0
36.00 CA1420U36 6.50 0.00 6.10 11.0 8.50 27.0 0.0 0
37.00 CA1420U37 7.90 0.00 7.90 762.0 8.80 493.0 0.0 0