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 (2015-08-14)Premium Content

Computer Sciences Corp (CSC)
As of Aug 28 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150918C00035000 C 09/18/15 35.0 26.40 28.50
CSC 150918C00040000 C 09/18/15 40.0 20.80 24.20
CSC 150918C00045000 C 09/18/15 45.0 15.80 19.20
CSC 150918C00050000 C 09/18/15 50.0 11.50 13.50
CSC 150918C00055000 C 09/18/15 55.0 6.90 8.30
CSC 150918C00060000 C 09/18/15 60.0 3.20 3.70
CSC 150918C00065000 C 09/18/15 65.0 0.70 0.85
CSC 150918C00067500 C 09/18/15 67.5 0.10 0.40
CSC 150918C00070000 C 09/18/15 70.0 0.00 0.25
CSC 150918C00072500 C 09/18/15 72.5 0.00 0.40
CSC 150918C00075000 C 09/18/15 75.0 0.00 0.15
CSC 150918C00077500 C 09/18/15 77.5 0.00 0.15
CSC 150918C00080000 C 09/18/15 80.0 0.00 0.10
CSC 150918C00085000 C 09/18/15 85.0 0.00 0.05
CSC 150918C00090000 C 09/18/15 90.0 0.00 0.05
CSC 150918C00095000 C 09/18/15 95.0 0.00 0.05
CSC 150918C00100000 C 09/18/15 100.0 0.00 0.05
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.05
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.05
CSC 150918P00045000 P 09/18/15 45.0 0.00 0.25
CSC 150918P00050000 P 09/18/15 50.0 0.00 0.40
CSC 150918P00055000 P 09/18/15 55.0 0.00 0.50
CSC 150918P00060000 P 09/18/15 60.0 0.80 0.95
CSC 150918P00065000 P 09/18/15 65.0 2.95 3.50
CSC 150918P00067500 P 09/18/15 67.5 4.90 6.10
CSC 150918P00070000 P 09/18/15 70.0 7.20 8.50
CSC 150918P00072500 P 09/18/15 72.5 9.50 11.40
CSC 150918P00075000 P 09/18/15 75.0 11.80 13.70
CSC 150918P00077500 P 09/18/15 77.5 14.20 16.20
CSC 150918P00080000 P 09/18/15 80.0 16.70 18.70
CSC 150918P00085000 P 09/18/15 85.0 21.30 23.90
CSC 150918P00090000 P 09/18/15 90.0 27.00 29.40
CSC 150918P00095000 P 09/18/15 95.0 31.10 34.40
CSC 150918P00100000 P 09/18/15 100.0 36.70 38.80
CSC 151016C00045000 C 10/16/15 45.0 16.50 18.50
CSC 151016C00047500 C 10/16/15 47.5 12.90 16.80
CSC 151016C00050000 C 10/16/15 50.0 11.60 13.50
CSC 151016C00055000 C 10/16/15 55.0 7.30 8.40
CSC 151016C00057500 C 10/16/15 57.5 5.30 6.20
CSC 151016C00060000 C 10/16/15 60.0 3.70 4.40
CSC 151016C00062500 C 10/16/15 62.5 2.20 2.90
CSC 151016C00065000 C 10/16/15 65.0 1.40 1.70
CSC 151016C00067500 C 10/16/15 67.5 0.55 1.05
CSC 151016C00070000 C 10/16/15 70.0 0.15 0.65
CSC 151016C00072500 C 10/16/15 72.5 0.00 0.50
CSC 151016C00075000 C 10/16/15 75.0 0.00 0.50
CSC 151016C00080000 C 10/16/15 80.0 0.00 0.50
CSC 151016C00085000 C 10/16/15 85.0 0.00 0.50
CSC 151016C00090000 C 10/16/15 90.0 0.00 0.35
CSC 151016C00095000 C 10/16/15 95.0 0.00 0.25
CSC 151016P00045000 P 10/16/15 45.0 0.00 0.50
CSC 151016P00047500 P 10/16/15 47.5 0.00 1.10
CSC 151016P00050000 P 10/16/15 50.0 0.05 0.55
CSC 151016P00055000 P 10/16/15 55.0 0.45 0.65
CSC 151016P00057500 P 10/16/15 57.5 0.80 1.30
CSC 151016P00060000 P 10/16/15 60.0 1.45 1.95
CSC 151016P00062500 P 10/16/15 62.5 2.35 3.20
CSC 151016P00065000 P 10/16/15 65.0 3.60 4.70
CSC 151016P00067500 P 10/16/15 67.5 5.30 6.70
CSC 151016P00070000 P 10/16/15 70.0 7.40 8.80
CSC 151016P00072500 P 10/16/15 72.5 9.50 11.50
CSC 151016P00075000 P 10/16/15 75.0 11.80 13.80
CSC 151016P00080000 P 10/16/15 80.0 16.70 18.70
CSC 151016P00085000 P 10/16/15 85.0 21.70 23.80
CSC 151016P00090000 P 10/16/15 90.0 26.70 28.80
CSC 151016P00095000 P 10/16/15 95.0 31.70 33.80
CSC 151218C00035000 C 12/18/15 35.0 26.10 29.00
CSC 151218C00040000 C 12/18/15 40.0 20.90 24.20
CSC 151218C00045000 C 12/18/15 45.0 16.10 19.40
CSC 151218C00050000 C 12/18/15 50.0 12.10 14.70
CSC 151218C00055000 C 12/18/15 55.0 8.20 9.50
CSC 151218C00060000 C 12/18/15 60.0 5.00 6.10
CSC 151218C00065000 C 12/18/15 65.0 2.50 3.30
CSC 151218C00067500 C 12/18/15 67.5 1.75 2.35
CSC 151218C00070000 C 12/18/15 70.0 1.15 1.65
CSC 151218C00072500 C 12/18/15 72.5 0.70 1.15
CSC 151218C00075000 C 12/18/15 75.0 0.40 0.90
CSC 151218C00077500 C 12/18/15 77.5 0.20 0.70
CSC 151218C00080000 C 12/18/15 80.0 0.05 0.80
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 0.50
CSC 151218P00040000 P 12/18/15 40.0 0.00 0.50
CSC 151218P00045000 P 12/18/15 45.0 0.10 0.60
CSC 151218P00050000 P 12/18/15 50.0 0.45 0.95
CSC 151218P00055000 P 12/18/15 55.0 1.25 1.90
CSC 151218P00060000 P 12/18/15 60.0 2.85 3.70
CSC 151218P00065000 P 12/18/15 65.0 5.20 6.10
CSC 151218P00067500 P 12/18/15 67.5 6.70 7.80
CSC 151218P00070000 P 12/18/15 70.0 8.50 9.70
CSC 151218P00072500 P 12/18/15 72.5 10.40 12.30
CSC 151218P00075000 P 12/18/15 75.0 12.60 14.90
CSC 151218P00077500 P 12/18/15 77.5 14.90 17.40
CSC 151218P00080000 P 12/18/15 80.0 17.20 19.60
CSC 151218P00085000 P 12/18/15 85.0 21.10 24.50
CSC 151218P00090000 P 12/18/15 90.0 26.00 29.80
CSC 151218P00095000 P 12/18/15 95.0 31.40 34.00
CSC 160115C00030000 C 01/15/16 30.0 31.30 33.60
CSC 160115C00035000 C 01/15/16 35.0 25.80 29.30
CSC 160115C00040000 C 01/15/16 40.0 20.90 24.30
CSC 160115C00045000 C 01/15/16 45.0 16.20 19.10
CSC 160115C00050000 C 01/15/16 50.0 12.30 13.80
CSC 160115C00055000 C 01/15/16 55.0 8.40 9.60
CSC 160115C00060000 C 01/15/16 60.0 5.30 6.20
CSC 160115C00065000 C 01/15/16 65.0 2.75 3.60
CSC 160115C00067500 C 01/15/16 67.5 1.95 2.70
CSC 160115C00070000 C 01/15/16 70.0 1.30 2.00
CSC 160115C00072500 C 01/15/16 72.5 0.85 1.35
CSC 160115C00075000 C 01/15/16 75.0 0.50 1.00
CSC 160115C00077500 C 01/15/16 77.5 0.25 0.75
CSC 160115C00080000 C 01/15/16 80.0 0.10 0.60
CSC 160115C00085000 C 01/15/16 85.0 0.00 0.50
CSC 160115C00090000 C 01/15/16 90.0 0.00 0.50
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.50
CSC 160115C00100000 C 01/15/16 100.0 0.00 0.50
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.35
CSC 160115P00035000 P 01/15/16 35.0 0.00 0.15
CSC 160115P00040000 P 01/15/16 40.0 0.00 0.50
CSC 160115P00045000 P 01/15/16 45.0 0.20 0.70
CSC 160115P00050000 P 01/15/16 50.0 0.65 1.15
CSC 160115P00055000 P 01/15/16 55.0 1.65 2.25
CSC 160115P00060000 P 01/15/16 60.0 3.10 3.90
CSC 160115P00065000 P 01/15/16 65.0 5.60 6.60
CSC 160115P00067500 P 01/15/16 67.5 7.20 8.40
CSC 160115P00070000 P 01/15/16 70.0 8.90 10.10
CSC 160115P00072500 P 01/15/16 72.5 10.80 13.30
CSC 160115P00075000 P 01/15/16 75.0 12.90 14.80
CSC 160115P00077500 P 01/15/16 77.5 15.20 17.50
CSC 160115P00080000 P 01/15/16 80.0 17.40 19.90
CSC 160115P00085000 P 01/15/16 85.0 22.20 24.20
CSC 160115P00090000 P 01/15/16 90.0 26.20 29.70
CSC 160115P00095000 P 01/15/16 95.0 31.10 34.70
CSC 160115P00100000 P 01/15/16 100.0 36.40 39.30
CSC 160318C00035000 C 03/18/16 35.0 26.30 28.70
CSC 160318C00040000 C 03/18/16 40.0 20.70 24.60
CSC 160318C00045000 C 03/18/16 45.0 17.00 19.70
CSC 160318C00050000 C 03/18/16 50.0 12.60 15.40
CSC 160318C00055000 C 03/18/16 55.0 9.00 11.10
CSC 160318C00060000 C 03/18/16 60.0 6.10 7.40
CSC 160318C00062500 C 03/18/16 62.5 4.80 6.30
CSC 160318C00065000 C 03/18/16 65.0 3.60 5.10
CSC 160318C00067500 C 03/18/16 67.5 2.70 4.30
CSC 160318C00070000 C 03/18/16 70.0 1.95 3.10
CSC 160318C00072500 C 03/18/16 72.5 1.35 2.75
CSC 160318C00075000 C 03/18/16 75.0 0.95 1.60
CSC 160318C00077500 C 03/18/16 77.5 0.65 1.15
CSC 160318C00080000 C 03/18/16 80.0 0.40 0.90
CSC 160318C00085000 C 03/18/16 85.0 0.10 0.60
CSC 160318C00090000 C 03/18/16 90.0 0.00 0.50
CSC 160318C00095000 C 03/18/16 95.0 0.00 1.30
CSC 160318C00100000 C 03/18/16 100.0 0.00 0.50
CSC 160318P00035000 P 03/18/16 35.0 0.00 0.50
CSC 160318P00040000 P 03/18/16 40.0 0.15 0.65
CSC 160318P00045000 P 03/18/16 45.0 0.50 1.40
CSC 160318P00050000 P 03/18/16 50.0 1.10 2.30
CSC 160318P00055000 P 03/18/16 55.0 2.10 2.90
CSC 160318P00060000 P 03/18/16 60.0 3.90 4.80
CSC 160318P00062500 P 03/18/16 62.5 5.00 6.00
CSC 160318P00065000 P 03/18/16 65.0 6.40 8.50
CSC 160318P00067500 P 03/18/16 67.5 8.00 10.00
CSC 160318P00070000 P 03/18/16 70.0 9.50 10.90
CSC 160318P00072500 P 03/18/16 72.5 11.20 13.60
CSC 160318P00075000 P 03/18/16 75.0 12.30 15.00
CSC 160318P00077500 P 03/18/16 77.5 14.30 17.20
CSC 160318P00080000 P 03/18/16 80.0 16.60 19.50
CSC 160318P00085000 P 03/18/16 85.0 21.20 24.60
CSC 160318P00090000 P 03/18/16 90.0 26.10 30.00
CSC 160318P00095000 P 03/18/16 95.0 30.90 35.00
CSC 160318P00100000 P 03/18/16 100.0 36.10 39.60
CSC 170120C00035000 C 01/20/17 35.0 25.50 29.30
CSC 170120C00040000 C 01/20/17 40.0 20.90 24.70
CSC 170120C00045000 C 01/20/17 45.0 17.00 20.10
CSC 170120C00050000 C 01/20/17 50.0 13.00 16.20
CSC 170120C00055000 C 01/20/17 55.0 10.00 12.80
CSC 170120C00060000 C 01/20/17 60.0 7.30 9.40
CSC 170120C00065000 C 01/20/17 65.0 5.00 7.10
CSC 170120C00067500 C 01/20/17 67.5 4.10 5.80
CSC 170120C00070000 C 01/20/17 70.0 3.30 5.00
CSC 170120C00072500 C 01/20/17 72.5 2.30 4.30
CSC 170120C00075000 C 01/20/17 75.0 2.00 3.60
CSC 170120C00077500 C 01/20/17 77.5 1.50 2.85
CSC 170120C00080000 C 01/20/17 80.0 1.15 2.40
CSC 170120C00085000 C 01/20/17 85.0 0.55 1.80
CSC 170120C00090000 C 01/20/17 90.0 0.20 1.35
CSC 170120C00095000 C 01/20/17 95.0 0.00 1.05
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 0.30 1.50
CSC 170120P00045000 P 01/20/17 45.0 0.90 2.25
CSC 170120P00050000 P 01/20/17 50.0 1.95 3.70
CSC 170120P00055000 P 01/20/17 55.0 3.30 5.20
CSC 170120P00060000 P 01/20/17 60.0 5.40 7.50
CSC 170120P00065000 P 01/20/17 65.0 7.70 10.20
CSC 170120P00067500 P 01/20/17 67.5 9.20 11.50
CSC 170120P00070000 P 01/20/17 70.0 10.70 13.90
CSC 170120P00072500 P 01/20/17 72.5 12.50 15.70
CSC 170120P00075000 P 01/20/17 75.0 14.40 17.60
CSC 170120P00077500 P 01/20/17 77.5 16.30 19.40
CSC 170120P00080000 P 01/20/17 80.0 18.40 21.60
CSC 170120P00085000 P 01/20/17 85.0 22.30 26.20
CSC 170120P00090000 P 01/20/17 90.0 26.90 30.70
CSC 170120P00095000 P 01/20/17 95.0 31.60 35.20
CSC 170120P00100000 P 01/20/17 100.0 36.00 40.20

OPRA data is delayed 15 minutes.