CA Inc $28.40

up +0.22


22/7/2014 04:00 PM  |  NASDAQ : CA  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 28.40
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.22 (0.78 %)
Prev Close: 28.18
Open: 28.40
Bid: 28.40
Ask: 28.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CA Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: CA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 CA1416H22 6.00 0.00 6.20 586.0 6.70 631.0 0.0 0
23.00 CA1416H23 5.00 0.00 5.20 768.0 5.70 896.0 0.0 0
24.00 CA1416H24 4.00 0.00 4.20 823.0 4.70 933.0 0.0 0
25.00 CA1416H25 3.22 0.12 3.20 875.0 3.70 953.0 1.0 6
26.00 CA1416H26 2.58 0.43 2.30 569.0 2.70 973.0 10.0 25
27.00 CA1416H27 1.50 0.15 1.50 363.0 1.70 895.0 2.0 60
28.00 CA1416H28 0.85 0.15 0.80 340.0 0.90 442.0 26.0 261
29.00 CA1416H29 0.40 0.10 0.30 697.0 0.40 683.0 227.0 7,672
30.00 CA1416H30 0.15 0.05 0.10 318.0 0.20 740.0 27.0 776
31.00 CA1416H31 0.10 0.05 0.05 50.0 0.10 964.0 6.0 1,634
32.00 CA1416H32 0.10 0.05 0.05 100.0 0.05 742.0 4.0 1,482
33.00 CA1416H33 0.01 -0.04 0.05 71.0 0.05 546.0 10.0 4,057
34.00 CA1416H34 0.05 0.00 0.10 290.0 0.05 530.0 16.0 1,440
35.00 CA1416H35 0.05 0.00 0.05 477.0 0.05 535.0 5.0 540
36.00 CA1416H36 0.05 0.00 0.05 10.0 0.05 549.0 1.0 1,112
37.00 CA1416H37 0.05 0.00 0.05 13.0 0.05 549.0 70.0 217
38.00 CA1416H38 0.20 0.15 0.05 37.0 0.05 561.0 44.0 144
39.00 CA1416H39 0.10 0.05 0.05 20.0 0.05 549.0 10.0 140
40.00 CA1416H40 0.05 0.00 0.05 13.0 0.05 600.0 0.0 0
41.00 CA1416H41 0.05 0.00 0.05 21.0 0.05 590.0 0.0 0

Put Options: CA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 CA1416T22 0.05 0.00 0.00 0.0 0.05 479.0 0.0 0
23.00 CA1416T23 0.04 -0.01 0.05 50.0 0.05 501.0 5.0 15
24.00 CA1416T24 0.10 0.05 0.05 10.0 0.05 629.0 10.0 20
25.00 CA1416T25 0.15 0.00 0.05 150.0 0.10 1348.0 0.0 0
26.00 CA1416T26 0.17 0.12 0.05 490.0 0.15 2073.0 2.0 76
27.00 CA1416T27 0.30 0.10 0.15 515.0 0.25 1177.0 6.0 327
28.00 CA1416T28 0.47 -0.13 0.40 404.0 0.50 380.0 27.0 783
29.00 CA1416T29 1.00 -0.15 0.95 177.0 1.05 518.0 91.0 1,251
30.00 CA1416T30 1.70 -0.20 1.70 122.0 1.85 779.0 43.0 200
31.00 CA1416T31 2.60 0.00 2.40 779.0 2.85 945.0 24.0 378
32.00 CA1416T32 2.64 -0.86 3.30 829.0 3.90 930.0 1.0 1,638
33.00 CA1416T33 4.90 0.00 4.30 900.0 4.80 574.0 11.0 825
34.00 CA1416T34 5.40 -0.10 5.30 823.0 5.80 550.0 12.0 1,579
35.00 CA1416T35 6.30 -0.20 6.20 873.0 6.90 741.0 1.0 1,041
36.00 CA1416T36 7.30 -0.20 7.20 860.0 8.00 821.0 1.0 2,367
37.00 CA1416T37 8.30 -0.20 8.20 867.0 9.00 822.0 2.0 1,053
38.00 CA1416T38 5.10 -4.40 9.10 859.0 9.90 741.0 107.0 107
39.00 CA1416T39 6.86 -3.54 10.20 864.0 11.10 851.0 3.0 12
40.00 CA1416T40 11.30 0.00 11.20 883.0 12.10 881.0 0.0 10
41.00 CA1416T41 12.30 0.00 12.20 718.0 13.10 711.0 0.0 0
Trading Center