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 (2016-11-11)Premium Content

Computer Sciences Corp (CSC)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 170217C00045000 C 02/17/17 45.0 15.10 19.40
CSC 170217C00050000 C 02/17/17 50.0 10.10 14.80
CSC 170217C00052500 C 02/17/17 52.5 7.70 12.40
CSC 170217C00055000 C 02/17/17 55.0 5.40 9.90
CSC 170217C00057500 C 02/17/17 57.5 3.30 7.50
CSC 170217C00060000 C 02/17/17 60.0 3.20 4.30
CSC 170217C00062500 C 02/17/17 62.5 2.10 2.65
CSC 170217C00065000 C 02/17/17 65.0 0.75 1.45
CSC 170217C00067500 C 02/17/17 67.5 0.25 2.65
CSC 170217C00070000 C 02/17/17 70.0 0.00 1.65
CSC 170217C00075000 C 02/17/17 75.0 0.00 0.70
CSC 170217C00080000 C 02/17/17 80.0 0.00 0.35
CSC 170217C00085000 C 02/17/17 85.0 0.00 0.20
CSC 170217C00090000 C 02/17/17 90.0 0.00 0.10
CSC 170217P00045000 P 02/17/17 45.0 0.00 0.95
CSC 170217P00050000 P 02/17/17 50.0 0.00 1.60
CSC 170217P00052500 P 02/17/17 52.5 0.00 2.00
CSC 170217P00055000 P 02/17/17 55.0 0.20 0.55
CSC 170217P00057500 P 02/17/17 57.5 0.50 1.00
CSC 170217P00060000 P 02/17/17 60.0 1.10 1.55
CSC 170217P00062500 P 02/17/17 62.5 2.05 2.65
CSC 170217P00065000 P 02/17/17 65.0 3.20 5.00
CSC 170217P00067500 P 02/17/17 67.5 4.00 7.70
CSC 170217P00070000 P 02/17/17 70.0 5.40 10.00
CSC 170217P00075000 P 02/17/17 75.0 10.30 15.00
CSC 170217P00080000 P 02/17/17 80.0 15.30 20.00
CSC 170217P00085000 P 02/17/17 85.0 20.30 25.00
CSC 170217P00090000 P 02/17/17 90.0 25.70 29.10
CSC 170317C00025000 C 03/17/17 25.0 35.10 38.80
CSC 170317C00026000 C 03/17/17 26.0 34.10 38.50
CSC 170317C00027000 C 03/17/17 27.0 33.10 37.50
CSC 170317C00028000 C 03/17/17 28.0 32.00 36.80
CSC 170317C00029000 C 03/17/17 29.0 31.00 35.80
CSC 170317C00030000 C 03/17/17 30.0 30.00 34.80
CSC 170317C00031000 C 03/17/17 31.0 29.00 33.80
CSC 170317C00032000 C 03/17/17 32.0 28.00 32.80
CSC 170317C00033000 C 03/17/17 33.0 27.00 31.80
CSC 170317C00034000 C 03/17/17 34.0 26.00 30.80
CSC 170317C00035000 C 03/17/17 35.0 25.00 29.80
CSC 170317C00036000 C 03/17/17 36.0 24.00 28.80
CSC 170317C00037000 C 03/17/17 37.0 23.20 27.60
CSC 170317C00038000 C 03/17/17 38.0 22.10 26.80
CSC 170317C00039000 C 03/17/17 39.0 21.10 25.50
CSC 170317C00040000 C 03/17/17 40.0 20.10 24.50
CSC 170317C00041000 C 03/17/17 41.0 19.10 23.50
CSC 170317C00042000 C 03/17/17 42.0 18.10 22.50
CSC 170317C00043000 C 03/17/17 43.0 17.20 21.80
CSC 170317C00044000 C 03/17/17 44.0 16.10 20.50
CSC 170317C00045000 C 03/17/17 45.0 15.10 19.90
CSC 170317C00046000 C 03/17/17 46.0 14.10 18.90
CSC 170317C00047000 C 03/17/17 47.0 13.20 17.70
CSC 170317C00048000 C 03/17/17 48.0 12.30 17.00
CSC 170317C00049000 C 03/17/17 49.0 11.30 15.90
CSC 170317C00050000 C 03/17/17 50.0 10.40 14.50
CSC 170317C00052500 C 03/17/17 52.5 8.00 12.00
CSC 170317C00055000 C 03/17/17 55.0 5.90 9.60
CSC 170317C00057500 C 03/17/17 57.5 3.90 7.50
CSC 170317C00060000 C 03/17/17 60.0 3.60 5.60
CSC 170317C00062500 C 03/17/17 62.5 2.15 4.80
CSC 170317C00065000 C 03/17/17 65.0 1.10 4.70
CSC 170317C00067500 C 03/17/17 67.5 0.55 3.70
CSC 170317C00070000 C 03/17/17 70.0 0.25 2.75
CSC 170317C00075000 C 03/17/17 75.0 0.00 1.20
CSC 170317C00080000 C 03/17/17 80.0 0.00 0.65
CSC 170317C00085000 C 03/17/17 85.0 0.00 0.35
CSC 170317C00090000 C 03/17/17 90.0 0.00 0.20
CSC 170317P00025000 P 03/17/17 25.0 0.00 0.05
CSC 170317P00026000 P 03/17/17 26.0 0.00 0.05
CSC 170317P00027000 P 03/17/17 27.0 0.00 0.05
CSC 170317P00028000 P 03/17/17 28.0 0.00 0.05
CSC 170317P00029000 P 03/17/17 29.0 0.00 0.10
CSC 170317P00030000 P 03/17/17 30.0 0.00 0.15
CSC 170317P00031000 P 03/17/17 31.0 0.00 0.20
CSC 170317P00032000 P 03/17/17 32.0 0.00 0.25
CSC 170317P00033000 P 03/17/17 33.0 0.00 0.30
CSC 170317P00034000 P 03/17/17 34.0 0.00 0.40
CSC 170317P00035000 P 03/17/17 35.0 0.00 0.50
CSC 170317P00036000 P 03/17/17 36.0 0.00 0.65
CSC 170317P00037000 P 03/17/17 37.0 0.00 0.70
CSC 170317P00038000 P 03/17/17 38.0 0.00 0.90
CSC 170317P00039000 P 03/17/17 39.0 0.00 1.05
CSC 170317P00040000 P 03/17/17 40.0 0.00 1.15
CSC 170317P00041000 P 03/17/17 41.0 0.00 1.30
CSC 170317P00042000 P 03/17/17 42.0 0.00 1.45
CSC 170317P00043000 P 03/17/17 43.0 0.00 0.50
CSC 170317P00044000 P 03/17/17 44.0 0.00 1.45
CSC 170317P00045000 P 03/17/17 45.0 0.00 1.50
CSC 170317P00046000 P 03/17/17 46.0 0.00 1.70
CSC 170317P00047000 P 03/17/17 47.0 0.00 1.75
CSC 170317P00048000 P 03/17/17 48.0 0.00 1.95
CSC 170317P00049000 P 03/17/17 49.0 0.00 2.05
CSC 170317P00050000 P 03/17/17 50.0 0.10 1.00
CSC 170317P00052500 P 03/17/17 52.5 0.05 1.95
CSC 170317P00055000 P 03/17/17 55.0 0.50 1.45
CSC 170317P00057500 P 03/17/17 57.5 0.65 4.00
CSC 170317P00060000 P 03/17/17 60.0 1.30 4.60
CSC 170317P00062500 P 03/17/17 62.5 2.35 5.00
CSC 170317P00065000 P 03/17/17 65.0 3.60 5.50
CSC 170317P00067500 P 03/17/17 67.5 3.70 8.00
CSC 170317P00070000 P 03/17/17 70.0 5.90 10.30
CSC 170317P00075000 P 03/17/17 75.0 10.30 15.00
CSC 170317P00080000 P 03/17/17 80.0 15.30 20.00
CSC 170317P00085000 P 03/17/17 85.0 20.30 25.00
CSC 170317P00090000 P 03/17/17 90.0 25.70 29.40
CSC 170616C00035000 C 06/16/17 35.0 25.20 29.50
CSC 170616C00040000 C 06/16/17 40.0 20.30 25.00
CSC 170616C00045000 C 06/16/17 45.0 15.70 20.00
CSC 170616C00050000 C 06/16/17 50.0 11.00 15.50
CSC 170616C00052500 C 06/16/17 52.5 9.00 13.40
CSC 170616C00055000 C 06/16/17 55.0 7.30 11.30
CSC 170616C00057500 C 06/16/17 57.5 7.00 9.20
CSC 170616C00060000 C 06/16/17 60.0 5.30 7.50
CSC 170616C00062500 C 06/16/17 62.5 4.10 5.00
CSC 170616C00065000 C 06/16/17 65.0 3.00 3.80
CSC 170616C00067500 C 06/16/17 67.5 1.95 4.70
CSC 170616C00070000 C 06/16/17 70.0 1.35 2.40
CSC 170616C00075000 C 06/16/17 75.0 0.05 3.60
CSC 170616C00080000 C 06/16/17 80.0 0.00 2.15
CSC 170616P00035000 P 06/16/17 35.0 0.00 1.50
CSC 170616P00040000 P 06/16/17 40.0 0.00 2.20
CSC 170616P00045000 P 06/16/17 45.0 0.00 3.00
CSC 170616P00050000 P 06/16/17 50.0 0.35 4.10
CSC 170616P00052500 P 06/16/17 52.5 1.05 4.80
CSC 170616P00055000 P 06/16/17 55.0 1.55 4.70
CSC 170616P00057500 P 06/16/17 57.5 2.20 4.90
CSC 170616P00060000 P 06/16/17 60.0 3.00 3.90
CSC 170616P00062500 P 06/16/17 62.5 4.10 4.90
CSC 170616P00065000 P 06/16/17 65.0 4.60 7.60
CSC 170616P00067500 P 06/16/17 67.5 6.50 9.20
CSC 170616P00070000 P 06/16/17 70.0 7.70 11.30
CSC 170616P00075000 P 06/16/17 75.0 11.60 15.60
CSC 170616P00080000 P 06/16/17 80.0 16.10 19.90
CSC 180119C00015000 C 01/19/18 15.0 45.10 49.90
CSC 180119C00018000 C 01/19/18 18.0 42.10 46.90
CSC 180119C00020000 C 01/19/18 20.0 40.10 44.90
CSC 180119C00023000 C 01/19/18 23.0 37.10 41.90
CSC 180119C00025000 C 01/19/18 25.0 35.10 39.90
CSC 180119C00028000 C 01/19/18 28.0 32.30 37.00
CSC 180119C00030000 C 01/19/18 30.0 30.30 35.00
CSC 180119C00032000 C 01/19/18 32.0 28.50 33.00
CSC 180119C00035000 C 01/19/18 35.0 25.70 30.50
CSC 180119C00037000 C 01/19/18 37.0 23.90 28.50
CSC 180119C00040000 C 01/19/18 40.0 21.10 25.50
CSC 180119C00042000 C 01/19/18 42.0 19.30 24.00
CSC 180119C00045000 C 01/19/18 45.0 16.90 21.00
CSC 180119C00047000 C 01/19/18 47.0 15.10 19.50
CSC 180119C00050000 C 01/19/18 50.0 12.80 17.40
CSC 180119C00052500 C 01/19/18 52.5 10.90 15.50
CSC 180119C00055000 C 01/19/18 55.0 9.10 13.50
CSC 180119C00057500 C 01/19/18 57.5 9.20 12.00
CSC 180119C00060000 C 01/19/18 60.0 7.90 10.50
CSC 180119C00062500 C 01/19/18 62.5 6.60 8.00
CSC 180119C00065000 C 01/19/18 65.0 5.50 6.80
CSC 180119C00067500 C 01/19/18 67.5 4.50 6.80
CSC 180119C00070000 C 01/19/18 70.0 3.20 6.00
CSC 180119C00075000 C 01/19/18 75.0 2.00 4.90
CSC 180119C00080000 C 01/19/18 80.0 1.15 4.80
CSC 180119P00015000 P 01/19/18 15.0 0.00 0.30
CSC 180119P00018000 P 01/19/18 18.0 0.00 0.65
CSC 180119P00020000 P 01/19/18 20.0 0.00 0.90
CSC 180119P00023000 P 01/19/18 23.0 0.00 1.35
CSC 180119P00025000 P 01/19/18 25.0 0.00 1.60
CSC 180119P00028000 P 01/19/18 28.0 0.00 2.05
CSC 180119P00030000 P 01/19/18 30.0 0.00 2.35
CSC 180119P00032000 P 01/19/18 32.0 0.00 2.70
CSC 180119P00035000 P 01/19/18 35.0 0.00 3.20
CSC 180119P00037000 P 01/19/18 37.0 0.55 1.15
CSC 180119P00040000 P 01/19/18 40.0 0.05 4.00
CSC 180119P00042000 P 01/19/18 42.0 0.05 4.60
CSC 180119P00045000 P 01/19/18 45.0 0.05 4.80
CSC 180119P00047000 P 01/19/18 47.0 0.00 4.90
CSC 180119P00050000 P 01/19/18 50.0 2.25 4.90
CSC 180119P00052500 P 01/19/18 52.5 2.80 5.40
CSC 180119P00055000 P 01/19/18 55.0 3.10 6.40
CSC 180119P00057500 P 01/19/18 57.5 3.60 6.90
CSC 180119P00060000 P 01/19/18 60.0 5.30 6.60
CSC 180119P00062500 P 01/19/18 62.5 6.40 7.70
CSC 180119P00065000 P 01/19/18 65.0 6.60 10.40
CSC 180119P00067500 P 01/19/18 67.5 8.50 12.00
CSC 180119P00070000 P 01/19/18 70.0 8.70 13.50
CSC 180119P00075000 P 01/19/18 75.0 12.50 17.00
CSC 180119P00080000 P 01/19/18 80.0 16.60 21.00

OPRA data is delayed 15 minutes.