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 (2014-11-14)Premium Content

Computer Sciences Corp (CSC)
As of Nov 28 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 141220C00035000 C 12/20/14 35.0 27.50 29.20
CSC 141220C00040000 C 12/20/14 40.0 21.50 25.60
CSC 141220C00045000 C 12/20/14 45.0 16.50 20.40
CSC 141220C00050000 C 12/20/14 50.0 12.60 14.50
CSC 141220C00055000 C 12/20/14 55.0 7.90 9.10
CSC 141220C00060000 C 12/20/14 60.0 3.50 4.20
CSC 141220C00065000 C 12/20/14 65.0 0.35 0.55
CSC 141220C00070000 C 12/20/14 70.0 0.00 0.20
CSC 141220C00075000 C 12/20/14 75.0 0.00 0.15
CSC 141220C00080000 C 12/20/14 80.0 0.00 0.10
CSC 141220C00085000 C 12/20/14 85.0 0.00 0.05
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.05
CSC 141220P00035000 P 12/20/14 35.0 0.00 0.05
CSC 141220P00040000 P 12/20/14 40.0 0.00 0.05
CSC 141220P00045000 P 12/20/14 45.0 0.00 0.05
CSC 141220P00050000 P 12/20/14 50.0 0.00 0.10
CSC 141220P00055000 P 12/20/14 55.0 0.00 0.20
CSC 141220P00060000 P 12/20/14 60.0 0.15 0.30
CSC 141220P00065000 P 12/20/14 65.0 1.80 2.25
CSC 141220P00070000 P 12/20/14 70.0 5.90 7.80
CSC 141220P00075000 P 12/20/14 75.0 10.50 13.10
CSC 141220P00080000 P 12/20/14 80.0 14.70 18.50
CSC 141220P00085000 P 12/20/14 85.0 20.30 23.40
CSC 141220P00090000 P 12/20/14 90.0 25.30 27.70
CSC 150117C00020000 C 01/17/15 20.0 41.80 44.80
CSC 150117C00023000 C 01/17/15 23.0 39.50 41.10
CSC 150117C00025000 C 01/17/15 25.0 36.50 40.40
CSC 150117C00028000 C 01/17/15 28.0 33.50 37.40
CSC 150117C00030000 C 01/17/15 30.0 31.50 35.40
CSC 150117C00033000 C 01/17/15 33.0 28.50 32.40
CSC 150117C00035000 C 01/17/15 35.0 26.50 30.40
CSC 150117C00037000 C 01/17/15 37.0 24.50 28.40
CSC 150117C00040000 C 01/17/15 40.0 21.60 25.40
CSC 150117C00042000 C 01/17/15 42.0 19.60 23.40
CSC 150117C00045000 C 01/17/15 45.0 16.50 20.50
CSC 150117C00047000 C 01/17/15 47.0 15.50 17.60
CSC 150117C00050000 C 01/17/15 50.0 12.90 14.00
CSC 150117C00055000 C 01/17/15 55.0 7.80 8.60
CSC 150117C00060000 C 01/17/15 60.0 3.60 4.40
CSC 150117C00065000 C 01/17/15 65.0 0.85 1.10
CSC 150117C00070000 C 01/17/15 70.0 0.05 0.30
CSC 150117C00075000 C 01/17/15 75.0 0.00 0.15
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.15
CSC 150117C00085000 C 01/17/15 85.0 0.00 0.15
CSC 150117C00090000 C 01/17/15 90.0 0.00 0.10
CSC 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.05
CSC 150117P00035000 P 01/17/15 35.0 0.00 0.05
CSC 150117P00037000 P 01/17/15 37.0 0.00 0.05
CSC 150117P00040000 P 01/17/15 40.0 0.00 0.05
CSC 150117P00042000 P 01/17/15 42.0 0.00 0.10
CSC 150117P00045000 P 01/17/15 45.0 0.00 0.15
CSC 150117P00047000 P 01/17/15 47.0 0.00 0.20
CSC 150117P00050000 P 01/17/15 50.0 0.05 0.20
CSC 150117P00055000 P 01/17/15 55.0 0.05 0.25
CSC 150117P00060000 P 01/17/15 60.0 0.50 0.75
CSC 150117P00065000 P 01/17/15 65.0 2.35 2.95
CSC 150117P00070000 P 01/17/15 70.0 6.30 7.50
CSC 150117P00075000 P 01/17/15 75.0 11.20 12.80
CSC 150117P00080000 P 01/17/15 80.0 15.60 18.20
CSC 150117P00085000 P 01/17/15 85.0 19.80 23.70
CSC 150117P00090000 P 01/17/15 90.0 24.80 28.70
CSC 150117P00095000 P 01/17/15 95.0 30.60 33.30
CSC 150320C00035000 C 03/20/15 35.0 27.80 29.30
CSC 150320C00040000 C 03/20/15 40.0 21.90 25.40
CSC 150320C00045000 C 03/20/15 45.0 16.60 20.40
CSC 150320C00050000 C 03/20/15 50.0 11.70 14.50
CSC 150320C00055000 C 03/20/15 55.0 8.40 9.60
CSC 150320C00060000 C 03/20/15 60.0 4.90 5.60
CSC 150320C00065000 C 03/20/15 65.0 2.25 2.50
CSC 150320C00070000 C 03/20/15 70.0 0.75 1.00
CSC 150320C00075000 C 03/20/15 75.0 0.10 0.35
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.30
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.20
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 0.00 0.10
CSC 150320P00040000 P 03/20/15 40.0 0.00 0.20
CSC 150320P00045000 P 03/20/15 45.0 0.05 0.30
CSC 150320P00050000 P 03/20/15 50.0 0.25 0.50
CSC 150320P00055000 P 03/20/15 55.0 0.65 1.10
CSC 150320P00060000 P 03/20/15 60.0 1.80 2.35
CSC 150320P00065000 P 03/20/15 65.0 3.90 4.60
CSC 150320P00070000 P 03/20/15 70.0 7.20 8.40
CSC 150320P00075000 P 03/20/15 75.0 11.50 13.20
CSC 150320P00080000 P 03/20/15 80.0 15.00 18.90
CSC 150320P00085000 P 03/20/15 85.0 20.00 23.50
CSC 150320P00090000 P 03/20/15 90.0 24.90 28.50
CSC 150320P00095000 P 03/20/15 95.0 30.70 32.70
CSC 150619C00030000 C 06/19/15 30.0 32.10 34.90
CSC 150619C00035000 C 06/19/15 35.0 26.40 30.70
CSC 150619C00040000 C 06/19/15 40.0 21.40 25.80
CSC 150619C00045000 C 06/19/15 45.0 16.60 20.80
CSC 150619C00050000 C 06/19/15 50.0 12.70 14.70
CSC 150619C00055000 C 06/19/15 55.0 8.20 10.40
CSC 150619C00060000 C 06/19/15 60.0 5.60 6.60
CSC 150619C00065000 C 06/19/15 65.0 3.00 4.00
CSC 150619C00070000 C 06/19/15 70.0 1.40 2.10
CSC 150619C00075000 C 06/19/15 75.0 0.40 1.00
CSC 150619C00080000 C 06/19/15 80.0 0.10 0.55
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.10
CSC 150619P00035000 P 06/19/15 35.0 0.00 0.25
CSC 150619P00040000 P 06/19/15 40.0 0.05 0.40
CSC 150619P00045000 P 06/19/15 45.0 0.15 0.60
CSC 150619P00050000 P 06/19/15 50.0 0.45 1.10
CSC 150619P00055000 P 06/19/15 55.0 1.50 2.05
CSC 150619P00060000 P 06/19/15 60.0 2.90 3.70
CSC 150619P00065000 P 06/19/15 65.0 5.10 6.00
CSC 150619P00070000 P 06/19/15 70.0 8.10 9.50
CSC 150619P00075000 P 06/19/15 75.0 12.10 13.80
CSC 150619P00080000 P 06/19/15 80.0 16.10 18.30
CSC 160115C00030000 C 01/15/16 30.0 32.40 34.80
CSC 160115C00035000 C 01/15/16 35.0 26.30 30.80
CSC 160115C00040000 C 01/15/16 40.0 21.80 24.90
CSC 160115C00045000 C 01/15/16 45.0 17.00 20.80
CSC 160115C00050000 C 01/15/16 50.0 13.60 15.20
CSC 160115C00055000 C 01/15/16 55.0 9.70 11.70
CSC 160115C00060000 C 01/15/16 60.0 6.90 8.40
CSC 160115C00065000 C 01/15/16 65.0 4.40 5.50
CSC 160115C00070000 C 01/15/16 70.0 2.30 3.70
CSC 160115C00075000 C 01/15/16 75.0 1.10 2.00
CSC 160115C00080000 C 01/15/16 80.0 0.50 1.35
CSC 160115C00085000 C 01/15/16 85.0 0.20 0.80
CSC 160115C00090000 C 01/15/16 90.0 0.05 0.45
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.25
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.30
CSC 160115P00035000 P 01/15/16 35.0 0.10 0.55
CSC 160115P00040000 P 01/15/16 40.0 0.30 0.95
CSC 160115P00045000 P 01/15/16 45.0 0.65 1.55
CSC 160115P00050000 P 01/15/16 50.0 1.35 2.40
CSC 160115P00055000 P 01/15/16 55.0 2.65 3.70
CSC 160115P00060000 P 01/15/16 60.0 4.40 5.50
CSC 160115P00065000 P 01/15/16 65.0 6.50 7.90
CSC 160115P00070000 P 01/15/16 70.0 9.50 11.00
CSC 160115P00075000 P 01/15/16 75.0 13.40 15.40
CSC 160115P00080000 P 01/15/16 80.0 17.10 19.90
CSC 160115P00085000 P 01/15/16 85.0 21.90 24.40
CSC 160115P00090000 P 01/15/16 90.0 26.10 29.70
CSC 160115P00095000 P 01/15/16 95.0 30.70 34.40

OPRA data is delayed 15 minutes.