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 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150320C00035000 C 03/20/15 35.0 33.40 37.00
CSC 150320C00040000 C 03/20/15 40.0 28.50 32.30
CSC 150320C00045000 C 03/20/15 45.0 24.10 27.20
CSC 150320C00050000 C 03/20/15 50.0 18.50 22.30
CSC 150320C00055000 C 03/20/15 55.0 13.70 17.40
CSC 150320C00060000 C 03/20/15 60.0 8.80 12.50
CSC 150320C00065000 C 03/20/15 65.0 5.40 7.40
CSC 150320C00070000 C 03/20/15 70.0 2.35 2.65
CSC 150320C00075000 C 03/20/15 75.0 0.75 1.05
CSC 150320C00080000 C 03/20/15 80.0 0.35 0.80
CSC 150320C00085000 C 03/20/15 85.0 0.05 0.75
CSC 150320C00090000 C 03/20/15 90.0 0.00 0.30
CSC 150320C00095000 C 03/20/15 95.0 0.00 0.25
CSC 150320P00035000 P 03/20/15 35.0 0.00 0.15
CSC 150320P00040000 P 03/20/15 40.0 0.00 0.20
CSC 150320P00045000 P 03/20/15 45.0 0.00 0.10
CSC 150320P00050000 P 03/20/15 50.0 0.00 0.15
CSC 150320P00055000 P 03/20/15 55.0 0.05 0.20
CSC 150320P00060000 P 03/20/15 60.0 0.15 0.45
CSC 150320P00065000 P 03/20/15 65.0 0.55 1.35
CSC 150320P00070000 P 03/20/15 70.0 2.35 2.70
CSC 150320P00075000 P 03/20/15 75.0 5.60 7.20
CSC 150320P00080000 P 03/20/15 80.0 8.80 12.60
CSC 150320P00085000 P 03/20/15 85.0 13.30 17.40
CSC 150320P00090000 P 03/20/15 90.0 18.40 22.30
CSC 150320P00095000 P 03/20/15 95.0 23.30 27.10
CSC 150417C00035000 C 04/17/15 35.0 34.20 37.00
CSC 150417C00040000 C 04/17/15 40.0 28.40 32.20
CSC 150417C00045000 C 04/17/15 45.0 23.60 27.20
CSC 150417C00050000 C 04/17/15 50.0 18.60 22.30
CSC 150417C00055000 C 04/17/15 55.0 13.90 17.30
CSC 150417C00060000 C 04/17/15 60.0 8.70 12.70
CSC 150417C00065000 C 04/17/15 65.0 5.70 8.10
CSC 150417C00070000 C 04/17/15 70.0 3.00 3.70
CSC 150417C00075000 C 04/17/15 75.0 1.25 1.95
CSC 150417C00080000 C 04/17/15 80.0 0.60 1.30
CSC 150417C00085000 C 04/17/15 85.0 0.30 1.10
CSC 150417C00090000 C 04/17/15 90.0 0.00 0.90
CSC 150417C00095000 C 04/17/15 95.0 0.00 0.80
CSC 150417C00100000 C 04/17/15 100.0 0.00 0.60
CSC 150417P00035000 P 04/17/15 35.0 0.00 0.25
CSC 150417P00040000 P 04/17/15 40.0 0.00 0.35
CSC 150417P00045000 P 04/17/15 45.0 0.00 0.50
CSC 150417P00050000 P 04/17/15 50.0 0.00 0.55
CSC 150417P00055000 P 04/17/15 55.0 0.00 0.80
CSC 150417P00060000 P 04/17/15 60.0 0.40 0.80
CSC 150417P00065000 P 04/17/15 65.0 1.20 1.75
CSC 150417P00070000 P 04/17/15 70.0 2.90 3.80
CSC 150417P00075000 P 04/17/15 75.0 6.40 7.90
CSC 150417P00080000 P 04/17/15 80.0 8.90 12.60
CSC 150417P00085000 P 04/17/15 85.0 13.80 17.30
CSC 150417P00090000 P 04/17/15 90.0 18.50 22.20
CSC 150417P00095000 P 04/17/15 95.0 23.40 27.10
CSC 150417P00100000 P 04/17/15 100.0 28.40 31.90
CSC 150619C00030000 C 06/19/15 30.0 38.50 42.10
CSC 150619C00035000 C 06/19/15 35.0 33.50 36.80
CSC 150619C00040000 C 06/19/15 40.0 28.60 31.90
CSC 150619C00045000 C 06/19/15 45.0 23.60 27.20
CSC 150619C00050000 C 06/19/15 50.0 18.90 22.40
CSC 150619C00055000 C 06/19/15 55.0 14.20 17.80
CSC 150619C00060000 C 06/19/15 60.0 10.90 13.60
CSC 150619C00065000 C 06/19/15 65.0 7.50 9.80
CSC 150619C00070000 C 06/19/15 70.0 4.50 5.70
CSC 150619C00075000 C 06/19/15 75.0 2.90 4.10
CSC 150619C00080000 C 06/19/15 80.0 0.60 2.75
CSC 150619C00085000 C 06/19/15 85.0 0.00 1.90
CSC 150619C00090000 C 06/19/15 90.0 0.15 1.15
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.10
CSC 150619P00035000 P 06/19/15 35.0 0.00 0.50
CSC 150619P00040000 P 06/19/15 40.0 0.00 0.55
CSC 150619P00045000 P 06/19/15 45.0 0.00 0.65
CSC 150619P00050000 P 06/19/15 50.0 0.00 1.00
CSC 150619P00055000 P 06/19/15 55.0 0.65 2.55
CSC 150619P00060000 P 06/19/15 60.0 1.00 1.95
CSC 150619P00065000 P 06/19/15 65.0 2.65 4.40
CSC 150619P00070000 P 06/19/15 70.0 4.70 6.30
CSC 150619P00075000 P 06/19/15 75.0 6.60 10.00
CSC 150619P00080000 P 06/19/15 80.0 10.10 13.70
CSC 150619P00085000 P 06/19/15 85.0 14.30 18.00
CSC 150619P00090000 P 06/19/15 90.0 19.00 22.70
CSC 150918C00035000 C 09/18/15 35.0 33.80 37.10
CSC 150918C00040000 C 09/18/15 40.0 28.60 32.20
CSC 150918C00045000 C 09/18/15 45.0 23.80 27.40
CSC 150918C00050000 C 09/18/15 50.0 19.00 22.70
CSC 150918C00055000 C 09/18/15 55.0 14.70 18.30
CSC 150918C00060000 C 09/18/15 60.0 10.70 14.20
CSC 150918C00065000 C 09/18/15 65.0 7.90 9.70
CSC 150918C00070000 C 09/18/15 70.0 5.40 7.20
CSC 150918C00075000 C 09/18/15 75.0 2.85 5.00
CSC 150918C00080000 C 09/18/15 80.0 1.90 2.95
CSC 150918C00085000 C 09/18/15 85.0 0.90 1.60
CSC 150918C00090000 C 09/18/15 90.0 0.65 1.00
CSC 150918C00095000 C 09/18/15 95.0 0.00 3.60
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.55
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.65
CSC 150918P00045000 P 09/18/15 45.0 0.05 1.40
CSC 150918P00050000 P 09/18/15 50.0 0.15 2.30
CSC 150918P00055000 P 09/18/15 55.0 1.00 2.35
CSC 150918P00060000 P 09/18/15 60.0 1.00 3.40
CSC 150918P00065000 P 09/18/15 65.0 3.30 4.90
CSC 150918P00070000 P 09/18/15 70.0 5.40 7.50
CSC 150918P00075000 P 09/18/15 75.0 8.10 10.50
CSC 150918P00080000 P 09/18/15 80.0 11.10 14.70
CSC 150918P00085000 P 09/18/15 85.0 15.10 18.70
CSC 150918P00090000 P 09/18/15 90.0 19.50 23.20
CSC 150918P00095000 P 09/18/15 95.0 23.70 28.20
CSC 160115C00030000 C 01/15/16 30.0 38.00 42.50
CSC 160115C00035000 C 01/15/16 35.0 33.00 37.50
CSC 160115C00040000 C 01/15/16 40.0 28.00 32.50
CSC 160115C00045000 C 01/15/16 45.0 23.10 27.80
CSC 160115C00050000 C 01/15/16 50.0 18.80 23.00
CSC 160115C00055000 C 01/15/16 55.0 14.30 19.00
CSC 160115C00060000 C 01/15/16 60.0 12.50 15.00
CSC 160115C00065000 C 01/15/16 65.0 7.50 12.00
CSC 160115C00070000 C 01/15/16 70.0 5.70 8.10
CSC 160115C00075000 C 01/15/16 75.0 2.70 6.60
CSC 160115C00080000 C 01/15/16 80.0 1.00 5.40
CSC 160115C00085000 C 01/15/16 85.0 0.00 4.70
CSC 160115C00090000 C 01/15/16 90.0 0.00 4.00
CSC 160115C00095000 C 01/15/16 95.0 0.00 3.00
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.90
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 0.40 1.55
CSC 160115P00050000 P 01/15/16 50.0 0.15 3.80
CSC 160115P00055000 P 01/15/16 55.0 0.00 4.80
CSC 160115P00060000 P 01/15/16 60.0 0.90 3.10
CSC 160115P00065000 P 01/15/16 65.0 3.00 7.50
CSC 160115P00070000 P 01/15/16 70.0 5.50 9.80
CSC 160115P00075000 P 01/15/16 75.0 8.50 12.30
CSC 160115P00080000 P 01/15/16 80.0 11.60 15.60
CSC 160115P00085000 P 01/15/16 85.0 15.10 19.40
CSC 160115P00090000 P 01/15/16 90.0 19.60 23.60
CSC 160115P00095000 P 01/15/16 95.0 24.00 28.20

OPRA data is delayed 15 minutes.