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 (2015-02-13)Premium Content

Computer Sciences Corp (CSC)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150417C00035000 C 04/17/15 35.0 28.20 31.00
CSC 150417C00040000 C 04/17/15 40.0 22.90 26.30
CSC 150417C00045000 C 04/17/15 45.0 17.90 21.50
CSC 150417C00050000 C 04/17/15 50.0 12.90 16.30
CSC 150417C00055000 C 04/17/15 55.0 8.40 11.10
CSC 150417C00060000 C 04/17/15 60.0 4.30 6.00
CSC 150417C00065000 C 04/17/15 65.0 1.70 2.20
CSC 150417C00070000 C 04/17/15 70.0 0.45 0.70
CSC 150417C00075000 C 04/17/15 75.0 0.15 0.35
CSC 150417C00080000 C 04/17/15 80.0 0.00 0.40
CSC 150417C00085000 C 04/17/15 85.0 0.00 0.50
CSC 150417C00090000 C 04/17/15 90.0 0.00 0.70
CSC 150417C00095000 C 04/17/15 95.0 0.00 0.45
CSC 150417C00100000 C 04/17/15 100.0 0.00 0.25
CSC 150417P00035000 P 04/17/15 35.0 0.00 0.10
CSC 150417P00040000 P 04/17/15 40.0 0.00 0.10
CSC 150417P00045000 P 04/17/15 45.0 0.00 0.35
CSC 150417P00050000 P 04/17/15 50.0 0.00 0.60
CSC 150417P00055000 P 04/17/15 55.0 0.00 0.50
CSC 150417P00060000 P 04/17/15 60.0 0.15 0.60
CSC 150417P00065000 P 04/17/15 65.0 1.40 2.10
CSC 150417P00070000 P 04/17/15 70.0 5.00 6.60
CSC 150417P00075000 P 04/17/15 75.0 9.10 12.20
CSC 150417P00080000 P 04/17/15 80.0 14.00 17.00
CSC 150417P00085000 P 04/17/15 85.0 19.00 22.00
CSC 150417P00090000 P 04/17/15 90.0 23.90 27.00
CSC 150417P00095000 P 04/17/15 95.0 28.90 32.00
CSC 150417P00100000 P 04/17/15 100.0 34.10 36.80
CSC 150515C00035000 C 05/15/15 35.0 28.20 31.00
CSC 150515C00040000 C 05/15/15 40.0 23.00 26.30
CSC 150515C00045000 C 05/15/15 45.0 18.00 21.30
CSC 150515C00050000 C 05/15/15 50.0 13.30 16.80
CSC 150515C00055000 C 05/15/15 55.0 8.60 11.80
CSC 150515C00060000 C 05/15/15 60.0 5.20 7.10
CSC 150515C00065000 C 05/15/15 65.0 3.10 3.70
CSC 150515C00070000 C 05/15/15 70.0 1.40 1.75
CSC 150515C00075000 C 05/15/15 75.0 0.45 0.95
CSC 150515C00080000 C 05/15/15 80.0 0.15 0.60
CSC 150515C00085000 C 05/15/15 85.0 0.00 0.50
CSC 150515C00090000 C 05/15/15 90.0 0.05 0.50
CSC 150515C00095000 C 05/15/15 95.0 0.00 0.10
CSC 150515C00100000 C 05/15/15 100.0 0.00 0.50
CSC 150515P00035000 P 05/15/15 35.0 0.00 0.20
CSC 150515P00040000 P 05/15/15 40.0 0.00 0.50
CSC 150515P00045000 P 05/15/15 45.0 0.00 0.50
CSC 150515P00050000 P 05/15/15 50.0 0.00 0.50
CSC 150515P00055000 P 05/15/15 55.0 0.35 0.75
CSC 150515P00060000 P 05/15/15 60.0 1.10 1.45
CSC 150515P00065000 P 05/15/15 65.0 3.00 3.40
CSC 150515P00070000 P 05/15/15 70.0 6.00 7.60
CSC 150515P00075000 P 05/15/15 75.0 9.90 12.80
CSC 150515P00080000 P 05/15/15 80.0 14.30 17.20
CSC 150515P00085000 P 05/15/15 85.0 19.10 22.10
CSC 150515P00090000 P 05/15/15 90.0 24.00 27.10
CSC 150515P00095000 P 05/15/15 95.0 29.00 32.00
CSC 150515P00100000 P 05/15/15 100.0 34.00 36.80
CSC 150619C00030000 C 06/19/15 30.0 33.20 36.00
CSC 150619C00035000 C 06/19/15 35.0 28.00 32.10
CSC 150619C00040000 C 06/19/15 40.0 23.00 26.10
CSC 150619C00045000 C 06/19/15 45.0 18.80 21.20
CSC 150619C00050000 C 06/19/15 50.0 13.50 16.90
CSC 150619C00055000 C 06/19/15 55.0 9.50 11.80
CSC 150619C00060000 C 06/19/15 60.0 6.60 7.60
CSC 150619C00065000 C 06/19/15 65.0 3.90 4.50
CSC 150619C00070000 C 06/19/15 70.0 2.15 2.40
CSC 150619C00075000 C 06/19/15 75.0 0.85 1.35
CSC 150619C00080000 C 06/19/15 80.0 0.30 0.70
CSC 150619C00085000 C 06/19/15 85.0 0.00 0.85
CSC 150619C00090000 C 06/19/15 90.0 0.00 0.50
CSC 150619C00095000 C 06/19/15 95.0 0.00 0.50
CSC 150619C00100000 C 06/19/15 100.0 0.00 0.50
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.10
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 0.00 0.50
CSC 150619P00050000 P 06/19/15 50.0 0.10 0.60
CSC 150619P00055000 P 06/19/15 55.0 0.65 1.10
CSC 150619P00060000 P 06/19/15 60.0 1.75 2.35
CSC 150619P00065000 P 06/19/15 65.0 3.80 4.60
CSC 150619P00070000 P 06/19/15 70.0 6.90 8.20
CSC 150619P00075000 P 06/19/15 75.0 10.70 12.60
CSC 150619P00080000 P 06/19/15 80.0 14.50 17.20
CSC 150619P00085000 P 06/19/15 85.0 19.30 22.20
CSC 150619P00090000 P 06/19/15 90.0 24.40 27.20
CSC 150619P00095000 P 06/19/15 95.0 29.20 32.00
CSC 150619P00100000 P 06/19/15 100.0 34.10 37.00
CSC 150918C00035000 C 09/18/15 35.0 28.20 31.40
CSC 150918C00040000 C 09/18/15 40.0 23.10 27.00
CSC 150918C00045000 C 09/18/15 45.0 18.30 22.20
CSC 150918C00050000 C 09/18/15 50.0 14.20 17.00
CSC 150918C00055000 C 09/18/15 55.0 10.20 13.10
CSC 150918C00060000 C 09/18/15 60.0 7.30 8.80
CSC 150918C00065000 C 09/18/15 65.0 4.40 5.90
CSC 150918C00070000 C 09/18/15 70.0 2.50 3.80
CSC 150918C00075000 C 09/18/15 75.0 1.45 2.25
CSC 150918C00080000 C 09/18/15 80.0 0.90 1.40
CSC 150918C00085000 C 09/18/15 85.0 0.15 0.85
CSC 150918C00090000 C 09/18/15 90.0 0.05 0.55
CSC 150918C00095000 C 09/18/15 95.0 0.00 3.60
CSC 150918C00100000 C 09/18/15 100.0 0.00 0.50
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.50
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.50
CSC 150918P00045000 P 09/18/15 45.0 0.25 0.75
CSC 150918P00050000 P 09/18/15 50.0 0.75 1.25
CSC 150918P00055000 P 09/18/15 55.0 1.75 2.20
CSC 150918P00060000 P 09/18/15 60.0 2.95 4.30
CSC 150918P00065000 P 09/18/15 65.0 5.20 6.60
CSC 150918P00070000 P 09/18/15 70.0 8.00 9.90
CSC 150918P00075000 P 09/18/15 75.0 11.50 13.70
CSC 150918P00080000 P 09/18/15 80.0 15.30 18.40
CSC 150918P00085000 P 09/18/15 85.0 19.40 22.80
CSC 150918P00090000 P 09/18/15 90.0 24.40 27.60
CSC 150918P00095000 P 09/18/15 95.0 28.80 32.40
CSC 150918P00100000 P 09/18/15 100.0 33.80 37.20
CSC 160115C00030000 C 01/15/16 30.0 33.10 36.90
CSC 160115C00035000 C 01/15/16 35.0 28.10 32.10
CSC 160115C00040000 C 01/15/16 40.0 23.50 27.10
CSC 160115C00045000 C 01/15/16 45.0 18.90 22.80
CSC 160115C00050000 C 01/15/16 50.0 14.80 17.60
CSC 160115C00055000 C 01/15/16 55.0 10.70 13.30
CSC 160115C00060000 C 01/15/16 60.0 7.40 9.90
CSC 160115C00065000 C 01/15/16 65.0 4.90 7.00
CSC 160115C00070000 C 01/15/16 70.0 2.90 4.90
CSC 160115C00075000 C 01/15/16 75.0 1.70 3.40
CSC 160115C00080000 C 01/15/16 80.0 0.80 2.55
CSC 160115C00085000 C 01/15/16 85.0 0.25 1.55
CSC 160115C00090000 C 01/15/16 90.0 0.00 1.75
CSC 160115C00095000 C 01/15/16 95.0 0.00 1.00
CSC 160115C00100000 C 01/15/16 100.0 0.00 1.00
CSC 160115P00030000 P 01/15/16 30.0 0.00 1.00
CSC 160115P00035000 P 01/15/16 35.0 0.00 1.00
CSC 160115P00040000 P 01/15/16 40.0 0.05 1.00
CSC 160115P00045000 P 01/15/16 45.0 0.45 1.45
CSC 160115P00050000 P 01/15/16 50.0 1.20 2.15
CSC 160115P00055000 P 01/15/16 55.0 2.10 3.70
CSC 160115P00060000 P 01/15/16 60.0 3.80 5.40
CSC 160115P00065000 P 01/15/16 65.0 5.90 7.90
CSC 160115P00070000 P 01/15/16 70.0 8.90 11.30
CSC 160115P00075000 P 01/15/16 75.0 11.90 14.80
CSC 160115P00080000 P 01/15/16 80.0 15.60 18.80
CSC 160115P00085000 P 01/15/16 85.0 20.00 23.00
CSC 160115P00090000 P 01/15/16 90.0 24.60 27.60
CSC 160115P00095000 P 01/15/16 95.0 29.00 32.40
CSC 160115P00100000 P 01/15/16 100.0 33.90 37.20
CSC 170120C00035000 C 01/20/17 35.0 28.10 31.80
CSC 170120C00040000 C 01/20/17 40.0 23.40 27.60
CSC 170120C00045000 C 01/20/17 45.0 18.90 23.20
CSC 170120C00050000 C 01/20/17 50.0 15.00 18.90
CSC 170120C00055000 C 01/20/17 55.0 11.70 15.40
CSC 170120C00060000 C 01/20/17 60.0 8.90 12.10
CSC 170120C00065000 C 01/20/17 65.0 6.40 9.90
CSC 170120C00070000 C 01/20/17 70.0 4.60 7.40
CSC 170120C00075000 C 01/20/17 75.0 3.00 6.20
CSC 170120C00080000 C 01/20/17 80.0 2.00 4.10
CSC 170120C00085000 C 01/20/17 85.0 0.80 3.10
CSC 170120C00090000 C 01/20/17 90.0 0.25 2.20
CSC 170120C00095000 C 01/20/17 95.0 0.00 1.90
CSC 170120C00100000 C 01/20/17 100.0 0.00 1.25
CSC 170120P00035000 P 01/20/17 35.0 0.00 1.60
CSC 170120P00040000 P 01/20/17 40.0 0.70 2.00
CSC 170120P00045000 P 01/20/17 45.0 1.45 2.85
CSC 170120P00050000 P 01/20/17 50.0 2.30 4.20
CSC 170120P00055000 P 01/20/17 55.0 3.70 6.70
CSC 170120P00060000 P 01/20/17 60.0 5.50 8.20
CSC 170120P00065000 P 01/20/17 65.0 7.90 10.00
CSC 170120P00070000 P 01/20/17 70.0 10.20 13.40
CSC 170120P00075000 P 01/20/17 75.0 13.60 16.70
CSC 170120P00080000 P 01/20/17 80.0 17.30 20.90
CSC 170120P00085000 P 01/20/17 85.0 21.10 25.00
CSC 170120P00090000 P 01/20/17 90.0 25.10 29.30
CSC 170120P00095000 P 01/20/17 95.0 29.80 34.00
CSC 170120P00100000 P 01/20/17 100.0 34.40 38.40

OPRA data is delayed 15 minutes.