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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 141122C00030000 C 11/22/14 30.0 28.20 30.20
CSC 141122C00035000 C 11/22/14 35.0 22.60 26.30
CSC 141122C00040000 C 11/22/14 40.0 17.40 20.80
CSC 141122C00045000 C 11/22/14 45.0 12.50 15.90
CSC 141122C00050000 C 11/22/14 50.0 8.60 10.10
CSC 141122C00055000 C 11/22/14 55.0 4.90 5.50
CSC 141122C00060000 C 11/22/14 60.0 2.05 2.30
CSC 141122C00065000 C 11/22/14 65.0 0.60 0.75
CSC 141122C00070000 C 11/22/14 70.0 0.05 0.30
CSC 141122C00075000 C 11/22/14 75.0 0.00 0.25
CSC 141122C00080000 C 11/22/14 80.0 0.00 0.30
CSC 141122C00085000 C 11/22/14 85.0 0.00 0.25
CSC 141122P00030000 P 11/22/14 30.0 0.00 0.25
CSC 141122P00035000 P 11/22/14 35.0 0.00 0.25
CSC 141122P00040000 P 11/22/14 40.0 0.00 0.25
CSC 141122P00045000 P 11/22/14 45.0 0.00 0.70
CSC 141122P00050000 P 11/22/14 50.0 0.00 0.35
CSC 141122P00055000 P 11/22/14 55.0 0.65 0.75
CSC 141122P00060000 P 11/22/14 60.0 2.50 2.75
CSC 141122P00065000 P 11/22/14 65.0 5.90 6.90
CSC 141122P00070000 P 11/22/14 70.0 9.80 11.80
CSC 141122P00075000 P 11/22/14 75.0 14.70 17.10
CSC 141122P00080000 P 11/22/14 80.0 19.10 22.60
CSC 141122P00085000 P 11/22/14 85.0 24.80 26.80
CSC 141220C00035000 C 12/20/14 35.0 23.30 25.30
CSC 141220C00040000 C 12/20/14 40.0 17.50 20.80
CSC 141220C00045000 C 12/20/14 45.0 13.20 15.60
CSC 141220C00050000 C 12/20/14 50.0 8.70 10.30
CSC 141220C00055000 C 12/20/14 55.0 5.40 5.80
CSC 141220C00060000 C 12/20/14 60.0 2.35 2.60
CSC 141220C00065000 C 12/20/14 65.0 0.75 1.00
CSC 141220C00070000 C 12/20/14 70.0 0.15 0.45
CSC 141220C00075000 C 12/20/14 75.0 0.00 0.25
CSC 141220C00080000 C 12/20/14 80.0 0.00 0.25
CSC 141220C00085000 C 12/20/14 85.0 0.00 0.20
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.15
CSC 141220P00035000 P 12/20/14 35.0 0.00 0.10
CSC 141220P00040000 P 12/20/14 40.0 0.00 0.15
CSC 141220P00045000 P 12/20/14 45.0 0.00 0.25
CSC 141220P00050000 P 12/20/14 50.0 0.20 0.50
CSC 141220P00055000 P 12/20/14 55.0 1.00 1.50
CSC 141220P00060000 P 12/20/14 60.0 2.90 3.40
CSC 141220P00065000 P 12/20/14 65.0 6.20 7.10
CSC 141220P00070000 P 12/20/14 70.0 9.50 12.50
CSC 141220P00075000 P 12/20/14 75.0 14.30 17.50
CSC 141220P00080000 P 12/20/14 80.0 19.20 22.60
CSC 141220P00085000 P 12/20/14 85.0 24.40 27.20
CSC 141220P00090000 P 12/20/14 90.0 29.80 31.80
CSC 150117C00020000 C 01/17/15 20.0 37.80 41.40
CSC 150117C00023000 C 01/17/15 23.0 34.40 38.00
CSC 150117C00025000 C 01/17/15 25.0 32.30 36.30
CSC 150117C00028000 C 01/17/15 28.0 29.30 33.20
CSC 150117C00030000 C 01/17/15 30.0 27.30 30.90
CSC 150117C00033000 C 01/17/15 33.0 24.50 27.90
CSC 150117C00035000 C 01/17/15 35.0 22.40 25.40
CSC 150117C00037000 C 01/17/15 37.0 20.50 23.60
CSC 150117C00040000 C 01/17/15 40.0 17.50 20.90
CSC 150117C00042000 C 01/17/15 42.0 15.80 18.80
CSC 150117C00045000 C 01/17/15 45.0 12.90 15.30
CSC 150117C00047000 C 01/17/15 47.0 11.50 13.30
CSC 150117C00050000 C 01/17/15 50.0 8.60 10.30
CSC 150117C00055000 C 01/17/15 55.0 4.90 6.30
CSC 150117C00060000 C 01/17/15 60.0 2.75 3.00
CSC 150117C00065000 C 01/17/15 65.0 0.95 1.35
CSC 150117C00070000 C 01/17/15 70.0 0.25 0.60
CSC 150117C00075000 C 01/17/15 75.0 0.00 0.25
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.25
CSC 150117P00020000 P 01/17/15 20.0 0.00 0.15
CSC 150117P00023000 P 01/17/15 23.0 0.00 0.15
CSC 150117P00025000 P 01/17/15 25.0 0.00 0.15
CSC 150117P00028000 P 01/17/15 28.0 0.00 0.15
CSC 150117P00030000 P 01/17/15 30.0 0.00 0.15
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 0.20
CSC 150117P00040000 P 01/17/15 40.0 0.00 0.25
CSC 150117P00042000 P 01/17/15 42.0 0.00 0.25
CSC 150117P00045000 P 01/17/15 45.0 0.10 0.50
CSC 150117P00047000 P 01/17/15 47.0 0.20 0.50
CSC 150117P00050000 P 01/17/15 50.0 0.45 0.70
CSC 150117P00055000 P 01/17/15 55.0 1.35 1.75
CSC 150117P00060000 P 01/17/15 60.0 3.40 4.00
CSC 150117P00065000 P 01/17/15 65.0 5.90 7.60
CSC 150117P00070000 P 01/17/15 70.0 10.60 12.20
CSC 150117P00075000 P 01/17/15 75.0 14.50 17.60
CSC 150117P00080000 P 01/17/15 80.0 20.10 22.10
CSC 150320C00035000 C 03/20/15 35.0 22.80 25.30
CSC 150320C00040000 C 03/20/15 40.0 17.60 20.90
CSC 150320C00045000 C 03/20/15 45.0 13.10 15.90
CSC 150320C00050000 C 03/20/15 50.0 8.70 10.80
CSC 150320C00055000 C 03/20/15 55.0 6.10 7.10
CSC 150320C00060000 C 03/20/15 60.0 3.30 4.10
CSC 150320C00065000 C 03/20/15 65.0 1.45 2.10
CSC 150320C00070000 C 03/20/15 70.0 0.60 1.10
CSC 150320C00075000 C 03/20/15 75.0 0.15 0.60
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.40
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.25
CSC 150320C00090000 C 03/20/15 90.0 0.00 0.15
CSC 150320C00095000 C 03/20/15 95.0 0.00 0.20
CSC 150320P00035000 P 03/20/15 35.0 0.00 0.25
CSC 150320P00040000 P 03/20/15 40.0 0.10 0.55
CSC 150320P00045000 P 03/20/15 45.0 0.40 0.80
CSC 150320P00050000 P 03/20/15 50.0 0.85 1.50
CSC 150320P00055000 P 03/20/15 55.0 2.25 3.00
CSC 150320P00060000 P 03/20/15 60.0 4.50 5.20
CSC 150320P00065000 P 03/20/15 65.0 6.90 8.40
CSC 150320P00070000 P 03/20/15 70.0 10.50 12.80
CSC 150320P00075000 P 03/20/15 75.0 14.90 18.00
CSC 150320P00080000 P 03/20/15 80.0 19.10 22.80
CSC 150320P00085000 P 03/20/15 85.0 24.40 27.20
CSC 150320P00090000 P 03/20/15 90.0 29.40 32.80
CSC 150320P00095000 P 03/20/15 95.0 34.30 37.10
CSC 150619C00030000 C 06/19/15 30.0 27.70 30.30
CSC 150619C00035000 C 06/19/15 35.0 22.60 25.90
CSC 150619C00040000 C 06/19/15 40.0 17.40 21.00
CSC 150619C00045000 C 06/19/15 45.0 13.30 16.20
CSC 150619C00050000 C 06/19/15 50.0 9.30 11.70
CSC 150619C00055000 C 06/19/15 55.0 6.80 7.80
CSC 150619C00060000 C 06/19/15 60.0 4.20 5.00
CSC 150619C00065000 C 06/19/15 65.0 2.20 3.00
CSC 150619C00070000 C 06/19/15 70.0 0.90 1.75
CSC 150619C00075000 C 06/19/15 75.0 0.45 0.95
CSC 150619C00080000 C 06/19/15 80.0 0.10 0.60
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.30
CSC 150619P00035000 P 06/19/15 35.0 0.00 0.55
CSC 150619P00040000 P 06/19/15 40.0 0.30 0.80
CSC 150619P00045000 P 06/19/15 45.0 0.85 1.35
CSC 150619P00050000 P 06/19/15 50.0 1.40 2.25
CSC 150619P00055000 P 06/19/15 55.0 3.10 3.90
CSC 150619P00060000 P 06/19/15 60.0 5.30 6.30
CSC 150619P00065000 P 06/19/15 65.0 8.40 9.40
CSC 150619P00070000 P 06/19/15 70.0 11.80 13.30
CSC 150619P00075000 P 06/19/15 75.0 16.20 17.80
CSC 150619P00080000 P 06/19/15 80.0 20.60 22.60
CSC 160115C00030000 C 01/15/16 30.0 27.20 31.30
CSC 160115C00035000 C 01/15/16 35.0 22.20 26.40
CSC 160115C00040000 C 01/15/16 40.0 17.60 21.90
CSC 160115C00045000 C 01/15/16 45.0 13.30 17.20
CSC 160115C00050000 C 01/15/16 50.0 9.40 13.30
CSC 160115C00055000 C 01/15/16 55.0 7.60 9.40
CSC 160115C00060000 C 01/15/16 60.0 4.90 6.50
CSC 160115C00065000 C 01/15/16 65.0 2.90 4.50
CSC 160115C00070000 C 01/15/16 70.0 1.70 2.70
CSC 160115C00075000 C 01/15/16 75.0 0.80 1.75
CSC 160115C00080000 C 01/15/16 80.0 0.25 1.20
CSC 160115C00085000 C 01/15/16 85.0 0.05 0.75
CSC 160115C00090000 C 01/15/16 90.0 0.00 1.00
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.50
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.55
CSC 160115P00035000 P 01/15/16 35.0 0.15 0.95
CSC 160115P00040000 P 01/15/16 40.0 0.60 1.55
CSC 160115P00045000 P 01/15/16 45.0 1.35 2.35
CSC 160115P00050000 P 01/15/16 50.0 2.30 3.70
CSC 160115P00055000 P 01/15/16 55.0 4.00 5.40
CSC 160115P00060000 P 01/15/16 60.0 6.10 7.80
CSC 160115P00065000 P 01/15/16 65.0 9.00 10.80
CSC 160115P00070000 P 01/15/16 70.0 11.60 15.10
CSC 160115P00075000 P 01/15/16 75.0 15.60 19.20
CSC 160115P00080000 P 01/15/16 80.0 20.30 24.00
CSC 160115P00085000 P 01/15/16 85.0 24.70 28.60
CSC 160115P00090000 P 01/15/16 90.0 29.40 33.50
CSC 160115P00095000 P 01/15/16 95.0 34.20 38.30

OPRA data is delayed 15 minutes.