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 (2014-05-16)Premium Content

Computer Sciences Corp (CSC)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 140816C00035000 C 08/16/14 35.0 29.10 30.30
CSC 140816C00040000 C 08/16/14 40.0 24.10 25.30
CSC 140816C00045000 C 08/16/14 45.0 19.20 20.20
CSC 140816C00050000 C 08/16/14 50.0 14.20 15.20
CSC 140816C00055000 C 08/16/14 55.0 9.30 10.30
CSC 140816C00060000 C 08/16/14 60.0 4.90 5.80
CSC 140816C00065000 C 08/16/14 65.0 2.10 2.25
CSC 140816C00070000 C 08/16/14 70.0 0.45 0.60
CSC 140816C00075000 C 08/16/14 75.0 0.05 0.15
CSC 140816C00080000 C 08/16/14 80.0 0.00 0.10
CSC 140816C00085000 C 08/16/14 85.0 0.00 0.05
CSC 140816C00090000 C 08/16/14 90.0 0.00 0.05
CSC 140816C00095000 C 08/16/14 95.0 0.00 0.05
CSC 140816P00035000 P 08/16/14 35.0 0.00 0.05
CSC 140816P00040000 P 08/16/14 40.0 0.00 0.05
CSC 140816P00045000 P 08/16/14 45.0 0.00 0.05
CSC 140816P00050000 P 08/16/14 50.0 0.00 0.10
CSC 140816P00055000 P 08/16/14 55.0 0.10 0.25
CSC 140816P00060000 P 08/16/14 60.0 0.65 0.80
CSC 140816P00065000 P 08/16/14 65.0 2.15 2.35
CSC 140816P00070000 P 08/16/14 70.0 5.30 6.30
CSC 140816P00075000 P 08/16/14 75.0 9.90 10.90
CSC 140816P00080000 P 08/16/14 80.0 14.80 15.90
CSC 140816P00085000 P 08/16/14 85.0 19.80 21.10
CSC 140816P00090000 P 08/16/14 90.0 24.70 26.00
CSC 140816P00095000 P 08/16/14 95.0 29.80 31.00
CSC 140920C00040000 C 09/20/14 40.0 24.20 25.30
CSC 140920C00045000 C 09/20/14 45.0 19.20 20.20
CSC 140920C00050000 C 09/20/14 50.0 14.20 15.30
CSC 140920C00055000 C 09/20/14 55.0 9.40 10.40
CSC 140920C00060000 C 09/20/14 60.0 5.60 6.00
CSC 140920C00065000 C 09/20/14 65.0 2.40 2.60
CSC 140920C00070000 C 09/20/14 70.0 0.70 0.80
CSC 140920C00075000 C 09/20/14 75.0 0.10 0.20
CSC 140920C00080000 C 09/20/14 80.0 0.00 0.15
CSC 140920C00085000 C 09/20/14 85.0 0.00 0.10
CSC 140920P00040000 P 09/20/14 40.0 0.00 0.05
CSC 140920P00045000 P 09/20/14 45.0 0.00 0.10
CSC 140920P00050000 P 09/20/14 50.0 0.05 0.20
CSC 140920P00055000 P 09/20/14 55.0 0.25 0.40
CSC 140920P00060000 P 09/20/14 60.0 0.90 1.05
CSC 140920P00065000 P 09/20/14 65.0 2.65 2.80
CSC 140920P00070000 P 09/20/14 70.0 5.80 6.30
CSC 140920P00075000 P 09/20/14 75.0 10.20 11.20
CSC 140920P00080000 P 09/20/14 80.0 15.00 16.10
CSC 140920P00085000 P 09/20/14 85.0 20.00 21.10
CSC 141220C00035000 C 12/20/14 35.0 29.10 30.40
CSC 141220C00040000 C 12/20/14 40.0 24.20 25.30
CSC 141220C00045000 C 12/20/14 45.0 19.20 20.30
CSC 141220C00050000 C 12/20/14 50.0 14.50 15.60
CSC 141220C00055000 C 12/20/14 55.0 10.00 11.00
CSC 141220C00060000 C 12/20/14 60.0 6.90 7.10
CSC 141220C00065000 C 12/20/14 65.0 3.70 4.00
CSC 141220C00070000 C 12/20/14 70.0 1.70 1.95
CSC 141220C00075000 C 12/20/14 75.0 0.70 0.85
CSC 141220C00080000 C 12/20/14 80.0 0.20 0.35
CSC 141220C00085000 C 12/20/14 85.0 0.05 0.20
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.10
CSC 141220P00035000 P 12/20/14 35.0 0.00 0.10
CSC 141220P00040000 P 12/20/14 40.0 0.05 0.15
CSC 141220P00045000 P 12/20/14 45.0 0.15 0.35
CSC 141220P00050000 P 12/20/14 50.0 0.40 0.60
CSC 141220P00055000 P 12/20/14 55.0 1.00 1.15
CSC 141220P00060000 P 12/20/14 60.0 2.10 2.25
CSC 141220P00065000 P 12/20/14 65.0 4.00 4.30
CSC 141220P00070000 P 12/20/14 70.0 6.90 7.40
CSC 141220P00075000 P 12/20/14 75.0 10.70 11.70
CSC 141220P00080000 P 12/20/14 80.0 15.30 16.40
CSC 141220P00085000 P 12/20/14 85.0 20.00 21.20
CSC 141220P00090000 P 12/20/14 90.0 25.00 26.10
CSC 150117C00020000 C 01/17/15 20.0 42.80 46.70
CSC 150117C00023000 C 01/17/15 23.0 40.10 43.60
CSC 150117C00025000 C 01/17/15 25.0 38.60 40.90
CSC 150117C00028000 C 01/17/15 28.0 36.10 37.80
CSC 150117C00030000 C 01/17/15 30.0 34.10 35.60
CSC 150117C00033000 C 01/17/15 33.0 31.10 32.60
CSC 150117C00035000 C 01/17/15 35.0 29.10 30.60
CSC 150117C00037000 C 01/17/15 37.0 27.10 28.50
CSC 150117C00040000 C 01/17/15 40.0 24.20 25.30
CSC 150117C00042000 C 01/17/15 42.0 22.20 23.30
CSC 150117C00045000 C 01/17/15 45.0 19.20 20.40
CSC 150117C00047000 C 01/17/15 47.0 17.30 18.50
CSC 150117C00050000 C 01/17/15 50.0 14.50 15.60
CSC 150117C00055000 C 01/17/15 55.0 10.10 11.10
CSC 150117C00060000 C 01/17/15 60.0 6.80 7.30
CSC 150117C00065000 C 01/17/15 65.0 3.80 4.20
CSC 150117C00070000 C 01/17/15 70.0 1.85 2.15
CSC 150117C00075000 C 01/17/15 75.0 0.80 1.00
CSC 150117C00080000 C 01/17/15 80.0 0.25 0.50
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 0.20
CSC 150117P00033000 P 01/17/15 33.0 0.05 0.10
CSC 150117P00035000 P 01/17/15 35.0 0.00 0.10
CSC 150117P00037000 P 01/17/15 37.0 0.00 0.15
CSC 150117P00040000 P 01/17/15 40.0 0.05 0.25
CSC 150117P00042000 P 01/17/15 42.0 0.10 0.30
CSC 150117P00045000 P 01/17/15 45.0 0.20 0.40
CSC 150117P00047000 P 01/17/15 47.0 0.30 0.50
CSC 150117P00050000 P 01/17/15 50.0 0.45 0.75
CSC 150117P00055000 P 01/17/15 55.0 1.15 1.40
CSC 150117P00060000 P 01/17/15 60.0 2.35 2.70
CSC 150117P00065000 P 01/17/15 65.0 4.30 4.80
CSC 150117P00070000 P 01/17/15 70.0 7.30 7.80
CSC 150117P00075000 P 01/17/15 75.0 11.10 12.00
CSC 150117P00080000 P 01/17/15 80.0 15.50 16.60
CSC 150320C00035000 C 03/20/15 35.0 29.20 30.60
CSC 150320C00040000 C 03/20/15 40.0 23.80 25.40
CSC 150320C00045000 C 03/20/15 45.0 19.30 20.50
CSC 150320C00050000 C 03/20/15 50.0 14.90 15.80
CSC 150320C00055000 C 03/20/15 55.0 10.70 11.60
CSC 150320C00060000 C 03/20/15 60.0 7.40 8.00
CSC 150320C00065000 C 03/20/15 65.0 4.60 5.10
CSC 150320C00070000 C 03/20/15 70.0 2.60 2.95
CSC 150320C00075000 C 03/20/15 75.0 1.20 1.60
CSC 150320C00080000 C 03/20/15 80.0 0.60 0.90
CSC 150320C00085000 C 03/20/15 85.0 0.25 0.45
CSC 150320C00090000 C 03/20/15 90.0 0.10 0.30
CSC 150320C00095000 C 03/20/15 95.0 0.00 0.20
CSC 150320P00035000 P 03/20/15 35.0 0.05 0.20
CSC 150320P00040000 P 03/20/15 40.0 0.15 0.35
CSC 150320P00045000 P 03/20/15 45.0 0.45 0.65
CSC 150320P00050000 P 03/20/15 50.0 0.90 1.15
CSC 150320P00055000 P 03/20/15 55.0 1.80 2.10
CSC 150320P00060000 P 03/20/15 60.0 3.20 3.60
CSC 150320P00065000 P 03/20/15 65.0 5.30 5.80
CSC 150320P00070000 P 03/20/15 70.0 8.20 8.80
CSC 150320P00075000 P 03/20/15 75.0 11.80 12.40
CSC 150320P00080000 P 03/20/15 80.0 16.00 17.00
CSC 150320P00085000 P 03/20/15 85.0 20.50 21.70
CSC 150320P00090000 P 03/20/15 90.0 25.30 27.20
CSC 150320P00095000 P 03/20/15 95.0 30.10 31.50
CSC 160115C00030000 C 01/15/16 30.0 33.70 35.70
CSC 160115C00035000 C 01/15/16 35.0 28.20 30.40
CSC 160115C00040000 C 01/15/16 40.0 24.10 25.80
CSC 160115C00045000 C 01/15/16 45.0 19.90 21.40
CSC 160115C00050000 C 01/15/16 50.0 15.90 17.30
CSC 160115C00055000 C 01/15/16 55.0 12.90 13.60
CSC 160115C00060000 C 01/15/16 60.0 9.80 10.50
CSC 160115C00065000 C 01/15/16 65.0 7.20 8.00
CSC 160115C00070000 C 01/15/16 70.0 5.10 5.90
CSC 160115C00075000 C 01/15/16 75.0 3.50 4.20
CSC 160115C00080000 C 01/15/16 80.0 2.20 2.90
CSC 160115C00085000 C 01/15/16 85.0 1.40 2.00
CSC 160115C00090000 C 01/15/16 90.0 0.90 1.40
CSC 160115C00095000 C 01/15/16 95.0 0.55 1.00
CSC 160115P00030000 P 01/15/16 30.0 0.15 0.40
CSC 160115P00035000 P 01/15/16 35.0 0.55 0.75
CSC 160115P00040000 P 01/15/16 40.0 0.80 1.25
CSC 160115P00045000 P 01/15/16 45.0 1.50 2.00
CSC 160115P00050000 P 01/15/16 50.0 2.45 3.10
CSC 160115P00055000 P 01/15/16 55.0 3.90 4.60
CSC 160115P00060000 P 01/15/16 60.0 5.80 6.50
CSC 160115P00065000 P 01/15/16 65.0 8.20 9.00
CSC 160115P00070000 P 01/15/16 70.0 11.00 11.90
CSC 160115P00075000 P 01/15/16 75.0 14.40 15.20
CSC 160115P00080000 P 01/15/16 80.0 18.20 18.90
CSC 160115P00085000 P 01/15/16 85.0 21.70 23.70
CSC 160115P00090000 P 01/15/16 90.0 26.10 28.00
CSC 160115P00095000 P 01/15/16 95.0 30.70 32.60

OPRA data is delayed 15 minutes.