$30.63 +0.53 (1.76%) CA Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 30.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.53 (1.76%)
Prev Close: 30.10
Open: 30.58
Bid: 30.63
Ask: 30.64
Options:

Call Options: CA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CA1420L18 11.10 0.00 11.70 394.0 13.20 597.0 0.0 0
19.00 CA1420L19 9.20 0.00 9.60 45.0 13.40 25.0 0.0 0
20.00 CA1420L20 8.20 0.00 9.00 31.0 11.10 837.0 0.0 0
21.00 CA1420L21 6.60 0.00 8.00 31.0 10.10 859.0 0.0 0
22.00 CA1420L22 6.20 0.00 7.00 31.0 9.10 834.0 0.0 0
23.00 CA1420L23 6.50 0.00 7.00 33.0 8.00 33.0 0.0 0
24.00 CA1420L24 5.50 0.00 6.00 36.0 7.00 28.0 0.0 0
25.00 CA1420L25 4.60 0.00 5.10 325.0 6.00 325.0 0.0 0
26.00 CA1420L26 3.60 0.00 4.10 480.0 5.00 510.0 0.0 0
27.00 CA1420L27 3.30 0.60 3.10 883.0 4.00 843.0 2.0 2
28.00 CA1420L28 2.11 0.31 2.10 313.0 2.90 387.0 1.0 1
29.00 CA1420L29 1.10 -0.05 1.60 732.0 2.00 1037.0 25.0 562
30.00 CA1420L30 0.90 0.35 0.85 138.0 0.95 435.0 105.0 3,455
31.00 CA1420L31 0.33 0.18 0.30 279.0 0.40 482.0 491.0 52
32.00 CA1420L32 0.05 -0.05 0.05 435.0 0.15 922.0 77.0 77
33.00 CA1420L33 0.05 0.00 0.00 0.0 0.05 478.0 0.0 0
34.00 CA1420L34 0.05 0.00 0.00 0.0 0.05 594.0 0.0 0
35.00 CA1420L35 0.05 0.00 0.00 0.0 0.05 599.0 0.0 0
36.00 CA1420L36 0.05 0.00 0.00 0.0 0.05 439.0 0.0 0

Put Options: CA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CA1420X18 0.05 0.00 0.00 0.0 0.05 470.0 0.0 0
19.00 CA1420X19 0.05 0.00 0.00 0.0 0.05 497.0 0.0 0
20.00 CA1420X20 0.05 0.00 0.05 10.0 0.05 497.0 0.0 0
21.00 CA1420X21 0.05 0.00 0.05 10.0 0.05 457.0 0.0 0
22.00 CA1420X22 0.05 0.00 0.05 75.0 0.05 492.0 0.0 0
23.00 CA1420X23 0.05 0.00 0.05 226.0 0.05 496.0 0.0 0
24.00 CA1420X24 0.05 0.00 0.05 100.0 0.05 485.0 0.0 0
25.00 CA1420X25 0.05 0.00 0.05 117.0 0.05 584.0 0.0 0
26.00 CA1420X26 0.25 0.20 0.05 147.0 0.05 514.0 16.0 49
27.00 CA1420X27 0.40 0.35 0.05 10.0 0.05 483.0 41.0 104
28.00 CA1420X28 0.25 0.20 0.05 105.0 0.10 961.0 24.0 96
29.00 CA1420X29 0.25 0.10 0.05 563.0 0.15 718.0 5.0 116
30.00 CA1420X30 0.25 -0.20 0.25 283.0 0.30 65.0 202.0 83
31.00 CA1420X31 0.70 -0.35 0.70 48.0 0.75 110.0 55.0 1
32.00 CA1420X32 1.40 -0.40 1.35 890.0 1.55 403.0 70.0 0
33.00 CA1420X33 2.80 0.00 2.15 511.0 2.50 102.0 0.0 0
34.00 CA1420X34 3.70 0.00 3.10 267.0 3.50 50.0 0.0 0
35.00 CA1420X35 4.70 0.00 4.00 291.0 4.50 65.0 0.0 0
36.00 CA1420X36 5.70 0.00 5.10 121.0 5.50 100.0 0.0 0