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 (2014-08-15)Premium Content

Computer Sciences Corp (CSC)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 140920C00040000 C 09/20/14 40.0 19.20 20.50
CSC 140920C00045000 C 09/20/14 45.0 13.00 16.50
CSC 140920C00050000 C 09/20/14 50.0 8.00 11.50
CSC 140920C00055000 C 09/20/14 55.0 4.40 4.90
CSC 140920C00060000 C 09/20/14 60.0 0.65 0.80
CSC 140920C00065000 C 09/20/14 65.0 0.00 0.05
CSC 140920C00070000 C 09/20/14 70.0 0.00 0.05
CSC 140920C00075000 C 09/20/14 75.0 0.00 0.05
CSC 140920C00080000 C 09/20/14 80.0 0.00 0.05
CSC 140920C00085000 C 09/20/14 85.0 0.00 0.05
CSC 140920P00040000 P 09/20/14 40.0 0.00 0.05
CSC 140920P00045000 P 09/20/14 45.0 0.00 0.05
CSC 140920P00050000 P 09/20/14 50.0 0.00 0.05
CSC 140920P00055000 P 09/20/14 55.0 0.05 0.10
CSC 140920P00060000 P 09/20/14 60.0 0.90 1.10
CSC 140920P00065000 P 09/20/14 65.0 5.00 5.70
CSC 140920P00070000 P 09/20/14 70.0 9.90 10.80
CSC 140920P00075000 P 09/20/14 75.0 14.60 15.80
CSC 140920P00080000 P 09/20/14 80.0 18.50 22.20
CSC 140920P00085000 P 09/20/14 85.0 24.70 25.80
CSC 141018C00030000 C 10/18/14 30.0 29.10 30.80
CSC 141018C00035000 C 10/18/14 35.0 22.80 26.70
CSC 141018C00040000 C 10/18/14 40.0 18.00 21.50
CSC 141018C00045000 C 10/18/14 45.0 13.50 16.60
CSC 141018C00050000 C 10/18/14 50.0 9.30 10.30
CSC 141018C00055000 C 10/18/14 55.0 4.60 5.20
CSC 141018C00060000 C 10/18/14 60.0 1.20 1.45
CSC 141018C00065000 C 10/18/14 65.0 0.05 0.15
CSC 141018C00070000 C 10/18/14 70.0 0.00 0.05
CSC 141018C00075000 C 10/18/14 75.0 0.00 0.05
CSC 141018C00080000 C 10/18/14 80.0 0.00 0.05
CSC 141018C00085000 C 10/18/14 85.0 0.00 0.05
CSC 141018P00030000 P 10/18/14 30.0 0.00 0.05
CSC 141018P00035000 P 10/18/14 35.0 0.00 0.05
CSC 141018P00040000 P 10/18/14 40.0 0.00 0.05
CSC 141018P00045000 P 10/18/14 45.0 0.00 0.10
CSC 141018P00050000 P 10/18/14 50.0 0.05 0.15
CSC 141018P00055000 P 10/18/14 55.0 0.25 0.40
CSC 141018P00060000 P 10/18/14 60.0 1.50 1.65
CSC 141018P00065000 P 10/18/14 65.0 5.00 5.80
CSC 141018P00070000 P 10/18/14 70.0 9.70 11.90
CSC 141018P00075000 P 10/18/14 75.0 13.40 17.10
CSC 141018P00080000 P 10/18/14 80.0 18.40 21.90
CSC 141018P00085000 P 10/18/14 85.0 24.70 26.00
CSC 141220C00035000 C 12/20/14 35.0 24.10 25.40
CSC 141220C00040000 C 12/20/14 40.0 19.30 20.40
CSC 141220C00045000 C 12/20/14 45.0 14.50 15.50
CSC 141220C00050000 C 12/20/14 50.0 9.80 10.90
CSC 141220C00055000 C 12/20/14 55.0 5.90 6.20
CSC 141220C00060000 C 12/20/14 60.0 2.70 3.00
CSC 141220C00065000 C 12/20/14 65.0 1.00 1.20
CSC 141220C00070000 C 12/20/14 70.0 0.25 0.45
CSC 141220C00075000 C 12/20/14 75.0 0.05 0.15
CSC 141220C00080000 C 12/20/14 80.0 0.00 0.10
CSC 141220C00085000 C 12/20/14 85.0 0.00 0.10
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.05
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 0.30
CSC 141220P00050000 P 12/20/14 50.0 0.40 0.65
CSC 141220P00055000 P 12/20/14 55.0 1.25 1.45
CSC 141220P00060000 P 12/20/14 60.0 3.00 3.40
CSC 141220P00065000 P 12/20/14 65.0 6.20 6.50
CSC 141220P00070000 P 12/20/14 70.0 10.10 11.00
CSC 141220P00075000 P 12/20/14 75.0 14.80 15.80
CSC 141220P00080000 P 12/20/14 80.0 19.80 20.70
CSC 141220P00085000 P 12/20/14 85.0 23.40 27.00
CSC 141220P00090000 P 12/20/14 90.0 29.30 30.80
CSC 150117C00020000 C 01/17/15 20.0 38.60 41.00
CSC 150117C00023000 C 01/17/15 23.0 34.90 38.50
CSC 150117C00025000 C 01/17/15 25.0 32.90 36.60
CSC 150117C00028000 C 01/17/15 28.0 29.90 33.70
CSC 150117C00030000 C 01/17/15 30.0 27.90 31.70
CSC 150117C00033000 C 01/17/15 33.0 24.90 28.70
CSC 150117C00035000 C 01/17/15 35.0 23.30 26.70
CSC 150117C00037000 C 01/17/15 37.0 22.10 23.90
CSC 150117C00040000 C 01/17/15 40.0 19.40 20.40
CSC 150117C00042000 C 01/17/15 42.0 16.00 19.80
CSC 150117C00045000 C 01/17/15 45.0 14.20 15.50
CSC 150117C00047000 C 01/17/15 47.0 12.60 13.60
CSC 150117C00050000 C 01/17/15 50.0 9.90 10.90
CSC 150117C00055000 C 01/17/15 55.0 6.10 6.40
CSC 150117C00060000 C 01/17/15 60.0 2.95 3.30
CSC 150117C00065000 C 01/17/15 65.0 1.15 1.40
CSC 150117C00070000 C 01/17/15 70.0 0.35 0.55
CSC 150117C00075000 C 01/17/15 75.0 0.05 0.20
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.10
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 0.05
CSC 150117P00033000 P 01/17/15 33.0 0.00 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 0.20
CSC 150117P00042000 P 01/17/15 42.0 0.10 0.25
CSC 150117P00045000 P 01/17/15 45.0 0.20 0.40
CSC 150117P00047000 P 01/17/15 47.0 0.30 0.55
CSC 150117P00050000 P 01/17/15 50.0 0.55 0.80
CSC 150117P00055000 P 01/17/15 55.0 1.50 1.75
CSC 150117P00060000 P 01/17/15 60.0 3.50 3.70
CSC 150117P00065000 P 01/17/15 65.0 6.50 6.90
CSC 150117P00070000 P 01/17/15 70.0 10.40 11.30
CSC 150117P00075000 P 01/17/15 75.0 15.10 16.00
CSC 150117P00080000 P 01/17/15 80.0 19.40 21.10
CSC 150320C00035000 C 03/20/15 35.0 23.90 25.90
CSC 150320C00040000 C 03/20/15 40.0 18.40 21.60
CSC 150320C00045000 C 03/20/15 45.0 14.70 15.70
CSC 150320C00050000 C 03/20/15 50.0 10.40 11.40
CSC 150320C00055000 C 03/20/15 55.0 6.80 7.20
CSC 150320C00060000 C 03/20/15 60.0 3.90 4.20
CSC 150320C00065000 C 03/20/15 65.0 1.90 2.25
CSC 150320C00070000 C 03/20/15 70.0 0.85 1.10
CSC 150320C00075000 C 03/20/15 75.0 0.30 0.50
CSC 150320C00080000 C 03/20/15 80.0 0.10 0.25
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.15
CSC 150320C00090000 C 03/20/15 90.0 0.00 0.10
CSC 150320C00095000 C 03/20/15 95.0 0.00 0.10
CSC 150320P00035000 P 03/20/15 35.0 0.05 0.20
CSC 150320P00040000 P 03/20/15 40.0 0.20 0.40
CSC 150320P00045000 P 03/20/15 45.0 0.55 0.75
CSC 150320P00050000 P 03/20/15 50.0 1.15 1.40
CSC 150320P00055000 P 03/20/15 55.0 2.40 2.70
CSC 150320P00060000 P 03/20/15 60.0 4.50 4.80
CSC 150320P00065000 P 03/20/15 65.0 7.50 7.90
CSC 150320P00070000 P 03/20/15 70.0 11.00 11.90
CSC 150320P00075000 P 03/20/15 75.0 15.40 16.50
CSC 150320P00080000 P 03/20/15 80.0 18.90 22.30
CSC 150320P00085000 P 03/20/15 85.0 24.00 26.30
CSC 150320P00090000 P 03/20/15 90.0 28.90 31.40
CSC 150320P00095000 P 03/20/15 95.0 34.50 36.30
CSC 160115C00030000 C 01/15/16 30.0 28.90 30.90
CSC 160115C00035000 C 01/15/16 35.0 22.70 27.10
CSC 160115C00040000 C 01/15/16 40.0 18.10 21.40
CSC 160115C00045000 C 01/15/16 45.0 15.60 17.20
CSC 160115C00050000 C 01/15/16 50.0 12.30 12.70
CSC 160115C00055000 C 01/15/16 55.0 9.00 9.60
CSC 160115C00060000 C 01/15/16 60.0 6.40 6.90
CSC 160115C00065000 C 01/15/16 65.0 4.40 4.90
CSC 160115C00070000 C 01/15/16 70.0 2.80 3.30
CSC 160115C00075000 C 01/15/16 75.0 1.80 2.25
CSC 160115C00080000 C 01/15/16 80.0 1.05 1.45
CSC 160115C00085000 C 01/15/16 85.0 0.60 0.95
CSC 160115C00090000 C 01/15/16 90.0 0.35 0.60
CSC 160115C00095000 C 01/15/16 95.0 0.20 0.40
CSC 160115P00030000 P 01/15/16 30.0 0.25 0.45
CSC 160115P00035000 P 01/15/16 35.0 0.55 0.75
CSC 160115P00040000 P 01/15/16 40.0 1.05 1.45
CSC 160115P00045000 P 01/15/16 45.0 1.95 2.35
CSC 160115P00050000 P 01/15/16 50.0 3.30 3.70
CSC 160115P00055000 P 01/15/16 55.0 4.90 5.50
CSC 160115P00060000 P 01/15/16 60.0 7.30 7.90
CSC 160115P00065000 P 01/15/16 65.0 10.40 10.90
CSC 160115P00070000 P 01/15/16 70.0 13.80 14.30
CSC 160115P00075000 P 01/15/16 75.0 17.70 18.20
CSC 160115P00080000 P 01/15/16 80.0 21.00 23.00
CSC 160115P00085000 P 01/15/16 85.0 25.40 27.30
CSC 160115P00090000 P 01/15/16 90.0 29.70 32.00
CSC 160115P00095000 P 01/15/16 95.0 34.50 36.90

OPRA data is delayed 15 minutes.