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 (2015-05-15)Premium Content

Computer Sciences Corp (CSC)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150717C00035000 C 07/17/15 35.0 30.60 31.60
CSC 150717C00040000 C 07/17/15 40.0 25.50 26.60
CSC 150717C00045000 C 07/17/15 45.0 20.50 21.60
CSC 150717C00050000 C 07/17/15 50.0 15.50 16.60
CSC 150717C00055000 C 07/17/15 55.0 10.50 11.60
CSC 150717C00060000 C 07/17/15 60.0 5.70 6.60
CSC 150717C00062500 C 07/17/15 62.5 3.30 4.30
CSC 150717C00065000 C 07/17/15 65.0 1.65 1.90
CSC 150717C00067500 C 07/17/15 67.5 0.50 0.75
CSC 150717C00070000 C 07/17/15 70.0 0.20 0.30
CSC 150717C00072500 C 07/17/15 72.5 0.00 0.20
CSC 150717C00075000 C 07/17/15 75.0 0.00 0.20
CSC 150717C00077500 C 07/17/15 77.5 0.00 0.20
CSC 150717C00080000 C 07/17/15 80.0 0.00 0.20
CSC 150717C00085000 C 07/17/15 85.0 0.00 0.10
CSC 150717C00090000 C 07/17/15 90.0 0.00 0.10
CSC 150717C00095000 C 07/17/15 95.0 0.00 0.10
CSC 150717C00100000 C 07/17/15 100.0 0.00 0.10
CSC 150717P00035000 P 07/17/15 35.0 0.00 0.10
CSC 150717P00040000 P 07/17/15 40.0 0.00 0.10
CSC 150717P00045000 P 07/17/15 45.0 0.00 0.10
CSC 150717P00050000 P 07/17/15 50.0 0.00 0.10
CSC 150717P00055000 P 07/17/15 55.0 0.00 0.25
CSC 150717P00060000 P 07/17/15 60.0 0.00 0.50
CSC 150717P00062500 P 07/17/15 62.5 0.05 0.45
CSC 150717P00065000 P 07/17/15 65.0 0.55 0.80
CSC 150717P00067500 P 07/17/15 67.5 1.90 2.15
CSC 150717P00070000 P 07/17/15 70.0 3.60 4.70
CSC 150717P00072500 P 07/17/15 72.5 6.00 7.00
CSC 150717P00075000 P 07/17/15 75.0 8.40 9.40
CSC 150717P00077500 P 07/17/15 77.5 10.90 11.90
CSC 150717P00080000 P 07/17/15 80.0 13.40 14.40
CSC 150717P00085000 P 07/17/15 85.0 18.40 19.40
CSC 150717P00090000 P 07/17/15 90.0 23.30 26.00
CSC 150717P00095000 P 07/17/15 95.0 28.30 31.00
CSC 150717P00100000 P 07/17/15 100.0 33.40 34.50
CSC 150821C00050000 C 08/21/15 50.0 15.50 16.60
CSC 150821C00055000 C 08/21/15 55.0 10.70 11.80
CSC 150821C00060000 C 08/21/15 60.0 4.80 7.40
CSC 150821C00062500 C 08/21/15 62.5 4.70 5.30
CSC 150821C00065000 C 08/21/15 65.0 3.20 3.70
CSC 150821C00067500 C 08/21/15 67.5 2.00 2.50
CSC 150821C00070000 C 08/21/15 70.0 1.15 1.30
CSC 150821C00072500 C 08/21/15 72.5 0.60 0.90
CSC 150821C00075000 C 08/21/15 75.0 0.15 0.60
CSC 150821C00077500 C 08/21/15 77.5 0.00 0.50
CSC 150821C00080000 C 08/21/15 80.0 0.00 0.50
CSC 150821C00085000 C 08/21/15 85.0 0.00 0.50
CSC 150821C00090000 C 08/21/15 90.0 0.00 0.50
CSC 150821C00095000 C 08/21/15 95.0 0.00 0.30
CSC 150821C00100000 C 08/21/15 100.0 0.00 0.20
CSC 150821P00050000 P 08/21/15 50.0 0.00 0.50
CSC 150821P00055000 P 08/21/15 55.0 0.00 0.50
CSC 150821P00060000 P 08/21/15 60.0 0.55 1.05
CSC 150821P00062500 P 08/21/15 62.5 1.10 1.75
CSC 150821P00065000 P 08/21/15 65.0 2.10 2.65
CSC 150821P00067500 P 08/21/15 67.5 3.30 4.00
CSC 150821P00070000 P 08/21/15 70.0 4.90 5.50
CSC 150821P00072500 P 08/21/15 72.5 6.10 8.20
CSC 150821P00075000 P 08/21/15 75.0 8.80 9.90
CSC 150821P00077500 P 08/21/15 77.5 11.10 12.70
CSC 150821P00080000 P 08/21/15 80.0 13.50 14.60
CSC 150821P00085000 P 08/21/15 85.0 18.50 19.60
CSC 150821P00090000 P 08/21/15 90.0 23.40 24.50
CSC 150821P00095000 P 08/21/15 95.0 28.40 29.40
CSC 150821P00100000 P 08/21/15 100.0 33.40 34.60
CSC 150918C00035000 C 09/18/15 35.0 30.50 31.60
CSC 150918C00040000 C 09/18/15 40.0 24.90 26.70
CSC 150918C00045000 C 09/18/15 45.0 20.50 21.60
CSC 150918C00050000 C 09/18/15 50.0 15.70 16.60
CSC 150918C00055000 C 09/18/15 55.0 10.70 11.80
CSC 150918C00060000 C 09/18/15 60.0 6.70 7.50
CSC 150918C00065000 C 09/18/15 65.0 3.50 3.90
CSC 150918C00067500 C 09/18/15 67.5 2.15 2.80
CSC 150918C00070000 C 09/18/15 70.0 1.25 1.80
CSC 150918C00072500 C 09/18/15 72.5 0.70 1.15
CSC 150918C00075000 C 09/18/15 75.0 0.30 0.75
CSC 150918C00077500 C 09/18/15 77.5 0.05 0.55
CSC 150918C00080000 C 09/18/15 80.0 0.00 0.50
CSC 150918C00085000 C 09/18/15 85.0 0.00 0.50
CSC 150918C00090000 C 09/18/15 90.0 0.00 0.50
CSC 150918C00095000 C 09/18/15 95.0 0.00 0.40
CSC 150918C00100000 C 09/18/15 100.0 0.00 0.30
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.10
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.20
CSC 150918P00045000 P 09/18/15 45.0 0.00 0.50
CSC 150918P00050000 P 09/18/15 50.0 0.00 0.50
CSC 150918P00055000 P 09/18/15 55.0 0.20 0.65
CSC 150918P00060000 P 09/18/15 60.0 0.95 1.45
CSC 150918P00065000 P 09/18/15 65.0 2.50 2.95
CSC 150918P00067500 P 09/18/15 67.5 3.70 4.50
CSC 150918P00070000 P 09/18/15 70.0 5.30 6.00
CSC 150918P00072500 P 09/18/15 72.5 6.60 8.70
CSC 150918P00075000 P 09/18/15 75.0 7.90 10.90
CSC 150918P00077500 P 09/18/15 77.5 10.70 12.60
CSC 150918P00080000 P 09/18/15 80.0 13.80 14.90
CSC 150918P00085000 P 09/18/15 85.0 18.20 19.80
CSC 150918P00090000 P 09/18/15 90.0 23.70 24.70
CSC 150918P00095000 P 09/18/15 95.0 28.70 29.80
CSC 150918P00100000 P 09/18/15 100.0 33.60 34.80
CSC 151218C00035000 C 12/18/15 35.0 30.40 31.70
CSC 151218C00040000 C 12/18/15 40.0 24.50 28.30
CSC 151218C00045000 C 12/18/15 45.0 20.00 23.30
CSC 151218C00050000 C 12/18/15 50.0 15.70 17.00
CSC 151218C00055000 C 12/18/15 55.0 11.20 12.60
CSC 151218C00060000 C 12/18/15 60.0 6.60 9.10
CSC 151218C00065000 C 12/18/15 65.0 4.70 5.30
CSC 151218C00067500 C 12/18/15 67.5 3.50 4.00
CSC 151218C00070000 C 12/18/15 70.0 2.45 3.10
CSC 151218C00072500 C 12/18/15 72.5 1.65 2.20
CSC 151218C00075000 C 12/18/15 75.0 1.10 1.55
CSC 151218C00077500 C 12/18/15 77.5 0.60 1.10
CSC 151218C00080000 C 12/18/15 80.0 0.35 0.85
CSC 151218C00085000 C 12/18/15 85.0 0.00 0.50
CSC 151218C00090000 C 12/18/15 90.0 0.00 0.50
CSC 151218C00095000 C 12/18/15 95.0 0.00 0.50
CSC 151218P00035000 P 12/18/15 35.0 0.00 0.40
CSC 151218P00040000 P 12/18/15 40.0 0.00 0.50
CSC 151218P00045000 P 12/18/15 45.0 0.00 0.50
CSC 151218P00050000 P 12/18/15 50.0 0.30 0.80
CSC 151218P00055000 P 12/18/15 55.0 0.65 1.35
CSC 151218P00060000 P 12/18/15 60.0 1.75 2.50
CSC 151218P00065000 P 12/18/15 65.0 3.50 4.60
CSC 151218P00067500 P 12/18/15 67.5 4.90 6.10
CSC 151218P00070000 P 12/18/15 70.0 6.30 7.50
CSC 151218P00072500 P 12/18/15 72.5 7.50 9.40
CSC 151218P00075000 P 12/18/15 75.0 9.70 11.10
CSC 151218P00077500 P 12/18/15 77.5 11.50 13.90
CSC 151218P00080000 P 12/18/15 80.0 14.00 15.20
CSC 151218P00085000 P 12/18/15 85.0 18.70 19.90
CSC 151218P00090000 P 12/18/15 90.0 22.00 26.50
CSC 151218P00095000 P 12/18/15 95.0 28.50 29.90
CSC 160115C00030000 C 01/15/16 30.0 35.30 36.80
CSC 160115C00035000 C 01/15/16 35.0 29.10 33.40
CSC 160115C00040000 C 01/15/16 40.0 24.50 28.30
CSC 160115C00045000 C 01/15/16 45.0 20.40 22.50
CSC 160115C00050000 C 01/15/16 50.0 15.70 17.20
CSC 160115C00055000 C 01/15/16 55.0 10.70 13.30
CSC 160115C00060000 C 01/15/16 60.0 7.20 9.70
CSC 160115C00065000 C 01/15/16 65.0 4.90 5.70
CSC 160115C00067500 C 01/15/16 67.5 3.60 4.40
CSC 160115C00070000 C 01/15/16 70.0 2.70 3.20
CSC 160115C00072500 C 01/15/16 72.5 1.80 2.60
CSC 160115C00075000 C 01/15/16 75.0 1.20 1.80
CSC 160115C00077500 C 01/15/16 77.5 0.65 1.55
CSC 160115C00080000 C 01/15/16 80.0 0.30 1.15
CSC 160115C00085000 C 01/15/16 85.0 0.00 0.80
CSC 160115C00090000 C 01/15/16 90.0 0.00 1.20
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.85
CSC 160115C00100000 C 01/15/16 100.0 0.00 0.55
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.15
CSC 160115P00035000 P 01/15/16 35.0 0.00 0.15
CSC 160115P00040000 P 01/15/16 40.0 0.00 0.60
CSC 160115P00045000 P 01/15/16 45.0 0.10 1.00
CSC 160115P00050000 P 01/15/16 50.0 0.40 0.90
CSC 160115P00055000 P 01/15/16 55.0 1.05 1.75
CSC 160115P00060000 P 01/15/16 60.0 2.25 2.90
CSC 160115P00065000 P 01/15/16 65.0 4.10 5.10
CSC 160115P00067500 P 01/15/16 67.5 5.30 6.40
CSC 160115P00070000 P 01/15/16 70.0 6.60 7.80
CSC 160115P00072500 P 01/15/16 72.5 8.00 10.30
CSC 160115P00075000 P 01/15/16 75.0 10.00 12.00
CSC 160115P00077500 P 01/15/16 77.5 11.40 14.80
CSC 160115P00080000 P 01/15/16 80.0 14.10 15.70
CSC 160115P00085000 P 01/15/16 85.0 18.80 20.20
CSC 160115P00090000 P 01/15/16 90.0 22.60 26.40
CSC 160115P00095000 P 01/15/16 95.0 27.60 31.40
CSC 160115P00100000 P 01/15/16 100.0 33.50 35.00
CSC 170120C00035000 C 01/20/17 35.0 30.00 32.50
CSC 170120C00040000 C 01/20/17 40.0 25.00 27.70
CSC 170120C00045000 C 01/20/17 45.0 20.30 22.70
CSC 170120C00050000 C 01/20/17 50.0 15.50 18.50
CSC 170120C00055000 C 01/20/17 55.0 11.70 14.70
CSC 170120C00060000 C 01/20/17 60.0 8.80 11.30
CSC 170120C00065000 C 01/20/17 65.0 6.10 8.50
CSC 170120C00067500 C 01/20/17 67.5 5.10 7.10
CSC 170120C00070000 C 01/20/17 70.0 4.10 6.20
CSC 170120C00072500 C 01/20/17 72.5 3.20 5.10
CSC 170120C00075000 C 01/20/17 75.0 2.50 4.10
CSC 170120C00077500 C 01/20/17 77.5 2.00 3.60
CSC 170120C00080000 C 01/20/17 80.0 1.70 2.70
CSC 170120C00085000 C 01/20/17 85.0 0.90 1.90
CSC 170120C00090000 C 01/20/17 90.0 0.40 1.40
CSC 170120C00095000 C 01/20/17 95.0 0.10 1.10
CSC 170120C00100000 C 01/20/17 100.0 0.00 1.00
CSC 170120P00035000 P 01/20/17 35.0 0.00 1.00
CSC 170120P00040000 P 01/20/17 40.0 0.20 1.10
CSC 170120P00045000 P 01/20/17 45.0 0.70 1.65
CSC 170120P00050000 P 01/20/17 50.0 1.40 2.75
CSC 170120P00055000 P 01/20/17 55.0 2.30 3.90
CSC 170120P00060000 P 01/20/17 60.0 4.00 5.60
CSC 170120P00065000 P 01/20/17 65.0 5.80 8.00
CSC 170120P00067500 P 01/20/17 67.5 7.00 9.40
CSC 170120P00070000 P 01/20/17 70.0 8.80 10.80
CSC 170120P00072500 P 01/20/17 72.5 10.10 13.20
CSC 170120P00075000 P 01/20/17 75.0 11.70 14.80
CSC 170120P00077500 P 01/20/17 77.5 13.50 16.60
CSC 170120P00080000 P 01/20/17 80.0 15.50 18.60
CSC 170120P00085000 P 01/20/17 85.0 19.60 22.60
CSC 170120P00090000 P 01/20/17 90.0 23.90 27.00
CSC 170120P00095000 P 01/20/17 95.0 28.60 31.60
CSC 170120P00100000 P 01/20/17 100.0 33.20 35.90

OPRA data is delayed 15 minutes.