$27.94 +0.30 (1.09%) CA Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 27.94
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.30 (1.09%)
Prev Close: 27.64
Open: 27.62
Bid: 27.94
Ask: 27.95
Options:

Call Options: CA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CA1418J20 7.30 0.00 7.20 1072.0 8.10 557.0 0.0 0
21.00 CA1418J21 6.40 0.00 6.20 189.0 7.10 197.0 0.0 0
22.00 CA1418J22 5.40 0.00 5.20 189.0 6.10 196.0 0.0 0
23.00 CA1418J23 4.50 0.00 4.40 189.0 5.10 196.0 0.0 0
24.00 CA1418J24 4.45 0.95 3.40 482.0 4.10 333.0 1.0 1
25.00 CA1418J25 2.55 0.00 2.45 494.0 3.10 371.0 0.0 0
26.00 CA1418J26 1.55 0.00 1.55 659.0 2.05 140.0 0.0 0
27.00 CA1418J27 1.45 0.65 0.90 683.0 1.15 702.0 7.0 3,038
28.00 CA1418J28 0.40 0.20 0.30 532.0 0.40 571.0 4151.0 340
29.00 CA1418J29 0.05 0.00 0.05 31.0 0.10 870.0 5.0 941
30.00 CA1418J30 0.01 -0.04 0.05 26.0 0.05 627.0 3.0 142
31.00 CA1418J31 0.05 0.00 0.05 37.0 0.05 612.0 0.0 0
32.00 CA1418J32 0.05 0.00 0.00 0.0 0.05 513.0 0.0 0
33.00 CA1418J33 0.05 0.00 0.00 0.0 0.05 494.0 0.0 0
34.00 CA1418J34 0.05 0.00 0.00 0.0 0.05 503.0 0.0 0
35.00 CA1418J35 0.05 0.00 0.00 0.0 0.05 495.0 0.0 0
36.00 CA1418J36 0.05 0.00 0.00 0.0 0.05 662.0 0.0 0

Put Options: CA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CA1418V20 0.05 0.00 0.00 0.0 0.05 624.0 0.0 0
21.00 CA1418V21 0.05 0.00 0.00 0.0 0.05 657.0 0.0 0
22.00 CA1418V22 0.05 0.00 0.00 0.0 0.05 640.0 0.0 0
23.00 CA1418V23 0.05 0.00 0.00 0.0 0.05 609.0 0.0 0
24.00 CA1418V24 0.05 0.00 0.00 0.0 0.05 570.0 0.0 0
25.00 CA1418V25 0.05 0.00 0.05 21.0 0.05 679.0 0.0 0
26.00 CA1418V26 0.07 0.02 0.05 32.0 0.10 969.0 10.0 10
27.00 CA1418V27 0.20 0.00 0.05 798.0 0.15 984.0 101.0 118
28.00 CA1418V28 0.45 -0.15 0.40 61.0 0.45 237.0 6.0 193
29.00 CA1418V29 1.20 -0.30 1.05 309.0 1.25 1100.0 7.0 47
30.00 CA1418V30 1.90 -0.25 1.95 314.0 2.30 902.0 10.0 72
31.00 CA1418V31 1.85 -1.25 2.95 354.0 3.30 800.0 16.0 16
32.00 CA1418V32 2.80 -1.20 3.90 562.0 4.30 732.0 23.0 23
33.00 CA1418V33 4.90 0.00 4.60 123.0 5.60 237.0 0.0 0
34.00 CA1418V34 6.00 0.00 5.90 20.0 6.30 123.0 0.0 0
35.00 CA1418V35 7.10 0.00 6.60 20.0 7.60 123.0 0.0 0
36.00 CA1418V36 8.00 0.00 7.90 352.0 8.30 370.0 0.0 0