Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Computer Sciences Corp (CSC)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 141220C00035000 C 12/20/14 35.0 27.20 30.70
CSC 141220C00040000 C 12/20/14 40.0 22.00 26.00
CSC 141220C00045000 C 12/20/14 45.0 17.10 21.00
CSC 141220C00050000 C 12/20/14 50.0 12.20 15.90
CSC 141220C00055000 C 12/20/14 55.0 7.70 10.90
CSC 141220C00060000 C 12/20/14 60.0 3.40 4.30
CSC 141220C00065000 C 12/20/14 65.0 0.00 0.25
CSC 141220C00070000 C 12/20/14 70.0 0.00 0.15
CSC 141220C00075000 C 12/20/14 75.0 0.00 0.25
CSC 141220C00080000 C 12/20/14 80.0 0.00 0.25
CSC 141220C00085000 C 12/20/14 85.0 0.00 0.25
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.25
CSC 141220P00035000 P 12/20/14 35.0 0.00 0.25
CSC 141220P00040000 P 12/20/14 40.0 0.00 0.25
CSC 141220P00045000 P 12/20/14 45.0 0.00 0.25
CSC 141220P00050000 P 12/20/14 50.0 0.00 0.25
CSC 141220P00055000 P 12/20/14 55.0 0.00 0.25
CSC 141220P00060000 P 12/20/14 60.0 0.00 0.25
CSC 141220P00065000 P 12/20/14 65.0 0.80 1.60
CSC 141220P00070000 P 12/20/14 70.0 5.40 7.60
CSC 141220P00075000 P 12/20/14 75.0 9.30 12.70
CSC 141220P00080000 P 12/20/14 80.0 14.10 17.90
CSC 141220P00085000 P 12/20/14 85.0 19.00 22.90
CSC 141220P00090000 P 12/20/14 90.0 24.60 27.60
CSC 150117C00020000 C 01/17/15 20.0 41.90 46.00
CSC 150117C00023000 C 01/17/15 23.0 38.90 43.00
CSC 150117C00025000 C 01/17/15 25.0 36.90 41.00
CSC 150117C00028000 C 01/17/15 28.0 34.00 38.00
CSC 150117C00030000 C 01/17/15 30.0 31.90 36.00
CSC 150117C00033000 C 01/17/15 33.0 28.90 33.00
CSC 150117C00035000 C 01/17/15 35.0 26.90 31.00
CSC 150117C00037000 C 01/17/15 37.0 24.90 29.00
CSC 150117C00040000 C 01/17/15 40.0 22.00 25.60
CSC 150117C00042000 C 01/17/15 42.0 19.90 24.00
CSC 150117C00045000 C 01/17/15 45.0 17.10 21.00
CSC 150117C00047000 C 01/17/15 47.0 15.80 19.00
CSC 150117C00050000 C 01/17/15 50.0 13.40 14.70
CSC 150117C00055000 C 01/17/15 55.0 8.40 9.60
CSC 150117C00060000 C 01/17/15 60.0 3.50 4.80
CSC 150117C00065000 C 01/17/15 65.0 0.80 0.90
CSC 150117C00070000 C 01/17/15 70.0 0.00 0.35
CSC 150117C00075000 C 01/17/15 75.0 0.00 0.20
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.20
CSC 150117C00085000 C 01/17/15 85.0 0.00 0.15
CSC 150117C00090000 C 01/17/15 90.0 0.00 0.10
CSC 150117C00095000 C 01/17/15 95.0 0.00 0.05
CSC 150117P00020000 P 01/17/15 20.0 0.00 0.05
CSC 150117P00023000 P 01/17/15 23.0 0.00 0.05
CSC 150117P00025000 P 01/17/15 25.0 0.00 0.05
CSC 150117P00028000 P 01/17/15 28.0 0.00 0.05
CSC 150117P00030000 P 01/17/15 30.0 0.00 0.05
CSC 150117P00033000 P 01/17/15 33.0 0.00 0.05
CSC 150117P00035000 P 01/17/15 35.0 0.00 0.05
CSC 150117P00037000 P 01/17/15 37.0 0.00 0.05
CSC 150117P00040000 P 01/17/15 40.0 0.00 0.05
CSC 150117P00042000 P 01/17/15 42.0 0.00 0.05
CSC 150117P00045000 P 01/17/15 45.0 0.00 0.10
CSC 150117P00047000 P 01/17/15 47.0 0.00 0.15
CSC 150117P00050000 P 01/17/15 50.0 0.05 0.25
CSC 150117P00055000 P 01/17/15 55.0 0.05 0.25
CSC 150117P00060000 P 01/17/15 60.0 0.35 0.65
CSC 150117P00065000 P 01/17/15 65.0 2.05 2.35
CSC 150117P00070000 P 01/17/15 70.0 5.80 7.20
CSC 150117P00075000 P 01/17/15 75.0 10.50 12.00
CSC 150117P00080000 P 01/17/15 80.0 14.30 18.20
CSC 150117P00085000 P 01/17/15 85.0 19.20 23.40
CSC 150117P00090000 P 01/17/15 90.0 24.20 28.40
CSC 150117P00095000 P 01/17/15 95.0 29.40 33.00
CSC 150320C00035000 C 03/20/15 35.0 27.40 30.70
CSC 150320C00040000 C 03/20/15 40.0 22.10 26.00
CSC 150320C00045000 C 03/20/15 45.0 16.90 21.00
CSC 150320C00050000 C 03/20/15 50.0 12.40 15.10
CSC 150320C00055000 C 03/20/15 55.0 7.70 10.70
CSC 150320C00060000 C 03/20/15 60.0 5.20 5.80
CSC 150320C00065000 C 03/20/15 65.0 2.35 2.75
CSC 150320C00070000 C 03/20/15 70.0 0.85 1.20
CSC 150320C00075000 C 03/20/15 75.0 0.10 0.60
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.40
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.25
CSC 150320C00090000 C 03/20/15 90.0 0.00 0.20
CSC 150320C00095000 C 03/20/15 95.0 0.00 0.15
CSC 150320P00035000 P 03/20/15 35.0 0.00 0.10
CSC 150320P00040000 P 03/20/15 40.0 0.00 0.25
CSC 150320P00045000 P 03/20/15 45.0 0.00 0.30
CSC 150320P00050000 P 03/20/15 50.0 0.10 0.50
CSC 150320P00055000 P 03/20/15 55.0 0.60 0.95
CSC 150320P00060000 P 03/20/15 60.0 1.65 2.05
CSC 150320P00065000 P 03/20/15 65.0 3.80 4.40
CSC 150320P00070000 P 03/20/15 70.0 6.20 8.00
CSC 150320P00075000 P 03/20/15 75.0 10.40 13.20
CSC 150320P00080000 P 03/20/15 80.0 14.90 18.40
CSC 150320P00085000 P 03/20/15 85.0 19.40 23.50
CSC 150320P00090000 P 03/20/15 90.0 24.40 28.50
CSC 150320P00095000 P 03/20/15 95.0 29.60 33.00
CSC 150619C00030000 C 06/19/15 30.0 32.00 36.00
CSC 150619C00035000 C 06/19/15 35.0 26.60 30.90
CSC 150619C00040000 C 06/19/15 40.0 21.70 25.90
CSC 150619C00045000 C 06/19/15 45.0 16.80 21.10
CSC 150619C00050000 C 06/19/15 50.0 12.50 16.20
CSC 150619C00055000 C 06/19/15 55.0 8.20 11.50
CSC 150619C00060000 C 06/19/15 60.0 6.10 6.80
CSC 150619C00065000 C 06/19/15 65.0 3.30 4.40
CSC 150619C00070000 C 06/19/15 70.0 1.50 2.40
CSC 150619C00075000 C 06/19/15 75.0 0.45 1.60
CSC 150619C00080000 C 06/19/15 80.0 0.10 0.85
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.15
CSC 150619P00035000 P 06/19/15 35.0 0.00 0.35
CSC 150619P00040000 P 06/19/15 40.0 0.00 0.50
CSC 150619P00045000 P 06/19/15 45.0 0.15 0.80
CSC 150619P00050000 P 06/19/15 50.0 0.55 1.20
CSC 150619P00055000 P 06/19/15 55.0 1.35 2.50
CSC 150619P00060000 P 06/19/15 60.0 2.80 3.70
CSC 150619P00065000 P 06/19/15 65.0 5.00 6.10
CSC 150619P00070000 P 06/19/15 70.0 8.10 9.40
CSC 150619P00075000 P 06/19/15 75.0 11.70 13.50
CSC 150619P00080000 P 06/19/15 80.0 15.00 19.10
CSC 160115C00030000 C 01/15/16 30.0 31.80 36.00
CSC 160115C00035000 C 01/15/16 35.0 26.50 31.00
CSC 160115C00040000 C 01/15/16 40.0 21.70 26.00
CSC 160115C00045000 C 01/15/16 45.0 17.40 21.60
CSC 160115C00050000 C 01/15/16 50.0 13.10 17.10
CSC 160115C00055000 C 01/15/16 55.0 10.20 13.90
CSC 160115C00060000 C 01/15/16 60.0 7.50 9.40
CSC 160115C00065000 C 01/15/16 65.0 5.10 6.70
CSC 160115C00070000 C 01/15/16 70.0 2.70 4.60
CSC 160115C00075000 C 01/15/16 75.0 1.35 2.95
CSC 160115C00080000 C 01/15/16 80.0 0.65 1.95
CSC 160115C00085000 C 01/15/16 85.0 0.20 1.25
CSC 160115C00090000 C 01/15/16 90.0 0.05 0.90
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.80
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.50
CSC 160115P00035000 P 01/15/16 35.0 0.10 0.85
CSC 160115P00040000 P 01/15/16 40.0 0.35 1.25
CSC 160115P00045000 P 01/15/16 45.0 0.85 2.00
CSC 160115P00050000 P 01/15/16 50.0 1.60 3.00
CSC 160115P00055000 P 01/15/16 55.0 2.80 4.30
CSC 160115P00060000 P 01/15/16 60.0 4.50 6.30
CSC 160115P00065000 P 01/15/16 65.0 6.80 8.60
CSC 160115P00070000 P 01/15/16 70.0 9.60 11.70
CSC 160115P00075000 P 01/15/16 75.0 12.60 16.00
CSC 160115P00080000 P 01/15/16 80.0 16.10 20.30
CSC 160115P00085000 P 01/15/16 85.0 20.50 24.80
CSC 160115P00090000 P 01/15/16 90.0 25.10 29.50
CSC 160115P00095000 P 01/15/16 95.0 29.90 34.10

OPRA data is delayed 15 minutes.