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 (2016-02-12)Premium Content

Computer Sciences Corp (CSC)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 160219C00020000 C 02/19/16 20.0 10.30 11.80
CSC 160219C00021000 C 02/19/16 21.0 9.40 10.40
CSC 160219C00022000 C 02/19/16 22.0 8.40 9.40
CSC 160219C00023000 C 02/19/16 23.0 7.00 8.50
CSC 160219C00024000 C 02/19/16 24.0 6.40 7.50
CSC 160219C00025000 C 02/19/16 25.0 5.40 6.50
CSC 160219C00026000 C 02/19/16 26.0 4.40 5.90
CSC 160219C00027000 C 02/19/16 27.0 3.60 4.80
CSC 160219C00028000 C 02/19/16 28.0 3.00 3.40
CSC 160219C00029000 C 02/19/16 29.0 2.25 2.50
CSC 160219C00030000 C 02/19/16 30.0 1.60 1.85
CSC 160219C00031000 C 02/19/16 31.0 1.00 1.25
CSC 160219C00032000 C 02/19/16 32.0 0.55 1.20
CSC 160219C00033000 C 02/19/16 33.0 0.30 0.55
CSC 160219C00034000 C 02/19/16 34.0 0.05 0.40
CSC 160219C00035000 C 02/19/16 35.0 0.00 0.30
CSC 160219C00036000 C 02/19/16 36.0 0.00 0.25
CSC 160219C00037000 C 02/19/16 37.0 0.00 0.20
CSC 160219C00038000 C 02/19/16 38.0 0.00 0.15
CSC 160219C00039000 C 02/19/16 39.0 0.00 0.20
CSC 160219C00040000 C 02/19/16 40.0 0.00 0.50
CSC 160219C00041000 C 02/19/16 41.0 0.00 0.50
CSC 160219C00042000 C 02/19/16 42.0 0.00 0.50
CSC 160219C00043000 C 02/19/16 43.0 0.00 0.50
CSC 160219C00044000 C 02/19/16 44.0 0.00 0.50
CSC 160219C00045000 C 02/19/16 45.0 0.00 0.35
CSC 160219P00020000 P 02/19/16 20.0 0.00 0.35
CSC 160219P00021000 P 02/19/16 21.0 0.00 0.50
CSC 160219P00022000 P 02/19/16 22.0 0.00 0.10
CSC 160219P00023000 P 02/19/16 23.0 0.00 0.20
CSC 160219P00024000 P 02/19/16 24.0 0.00 0.25
CSC 160219P00025000 P 02/19/16 25.0 0.00 0.30
CSC 160219P00026000 P 02/19/16 26.0 0.00 0.35
CSC 160219P00027000 P 02/19/16 27.0 0.10 0.45
CSC 160219P00028000 P 02/19/16 28.0 0.25 0.45
CSC 160219P00029000 P 02/19/16 29.0 0.60 0.70
CSC 160219P00030000 P 02/19/16 30.0 0.80 1.00
CSC 160219P00031000 P 02/19/16 31.0 1.10 1.45
CSC 160219P00032000 P 02/19/16 32.0 1.65 2.10
CSC 160219P00033000 P 02/19/16 33.0 2.35 2.80
CSC 160219P00034000 P 02/19/16 34.0 2.80 3.80
CSC 160219P00035000 P 02/19/16 35.0 3.80 4.80
CSC 160219P00036000 P 02/19/16 36.0 4.70 6.10
CSC 160219P00037000 P 02/19/16 37.0 5.70 7.10
CSC 160219P00038000 P 02/19/16 38.0 6.60 8.00
CSC 160219P00039000 P 02/19/16 39.0 7.60 9.00
CSC 160219P00040000 P 02/19/16 40.0 8.60 10.00
CSC 160219P00041000 P 02/19/16 41.0 9.60 11.00
CSC 160219P00042000 P 02/19/16 42.0 10.60 12.00
CSC 160219P00043000 P 02/19/16 43.0 11.60 13.00
CSC 160219P00044000 P 02/19/16 44.0 12.50 14.50
CSC 160219P00045000 P 02/19/16 45.0 13.70 15.60
CSC 160318C00020000 C 03/18/16 20.0 10.40 11.40
CSC 160318C00021000 C 03/18/16 21.0 9.40 10.40
CSC 160318C00022000 C 03/18/16 22.0 8.00 9.40
CSC 160318C00023000 C 03/18/16 23.0 7.10 8.40
CSC 160318C00024000 C 03/18/16 24.0 6.40 7.50
CSC 160318C00025000 C 03/18/16 25.0 5.60 6.50
CSC 160318C00026000 C 03/18/16 26.0 4.70 5.60
CSC 160318C00027000 C 03/18/16 27.0 4.10 4.60
CSC 160318C00028000 C 03/18/16 28.0 3.30 3.70
CSC 160318C00029000 C 03/18/16 29.0 2.60 2.90
CSC 160318C00030000 C 03/18/16 30.0 1.95 2.20
CSC 160318C00031000 C 03/18/16 31.0 1.40 1.65
CSC 160318C00032000 C 03/18/16 32.0 0.90 1.20
CSC 160318C00033000 C 03/18/16 33.0 0.55 0.85
CSC 160318C00034000 C 03/18/16 34.0 0.30 0.55
CSC 160318C00035000 C 03/18/16 35.0 0.10 0.40
CSC 160318C00036000 C 03/18/16 36.0 0.00 0.35
CSC 160318C00037000 C 03/18/16 37.0 0.00 0.25
CSC 160318C00038000 C 03/18/16 38.0 0.00 0.20
CSC 160318C00039000 C 03/18/16 39.0 0.00 0.15
CSC 160318C00040000 C 03/18/16 40.0 0.00 0.15
CSC 160318C00041000 C 03/18/16 41.0 0.00 0.15
CSC 160318C00042000 C 03/18/16 42.0 0.00 0.50
CSC 160318C00043000 C 03/18/16 43.0 0.00 0.50
CSC 160318C00044000 C 03/18/16 44.0 0.00 0.50
CSC 160318C00045000 C 03/18/16 45.0 0.00 0.25
CSC 160318P00020000 P 03/18/16 20.0 0.00 0.20
CSC 160318P00021000 P 03/18/16 21.0 0.00 0.20
CSC 160318P00022000 P 03/18/16 22.0 0.00 0.25
CSC 160318P00023000 P 03/18/16 23.0 0.00 0.30
CSC 160318P00024000 P 03/18/16 24.0 0.00 0.35
CSC 160318P00025000 P 03/18/16 25.0 0.00 0.45
CSC 160318P00026000 P 03/18/16 26.0 0.15 0.55
CSC 160318P00027000 P 03/18/16 27.0 0.30 0.55
CSC 160318P00028000 P 03/18/16 28.0 0.45 0.75
CSC 160318P00029000 P 03/18/16 29.0 0.80 1.00
CSC 160318P00030000 P 03/18/16 30.0 1.20 1.40
CSC 160318P00031000 P 03/18/16 31.0 1.55 1.90
CSC 160318P00032000 P 03/18/16 32.0 2.10 2.45
CSC 160318P00033000 P 03/18/16 33.0 2.75 3.10
CSC 160318P00034000 P 03/18/16 34.0 3.50 3.90
CSC 160318P00035000 P 03/18/16 35.0 4.30 4.70
CSC 160318P00036000 P 03/18/16 36.0 4.70 6.00
CSC 160318P00037000 P 03/18/16 37.0 5.70 7.10
CSC 160318P00038000 P 03/18/16 38.0 6.70 8.10
CSC 160318P00039000 P 03/18/16 39.0 7.70 8.70
CSC 160318P00040000 P 03/18/16 40.0 8.60 10.00
CSC 160318P00041000 P 03/18/16 41.0 9.60 11.00
CSC 160318P00042000 P 03/18/16 42.0 10.60 12.00
CSC 160318P00043000 P 03/18/16 43.0 11.60 13.00
CSC 160318P00044000 P 03/18/16 44.0 12.60 14.00
CSC 160318P00045000 P 03/18/16 45.0 13.70 14.70
CSC 160617C00019000 C 06/17/16 19.0 11.40 12.50
CSC 160617C00020000 C 06/17/16 20.0 10.10 11.40
CSC 160617C00021000 C 06/17/16 21.0 9.50 10.50
CSC 160617C00022000 C 06/17/16 22.0 8.50 9.50
CSC 160617C00023000 C 06/17/16 23.0 7.60 8.60
CSC 160617C00024000 C 06/17/16 24.0 6.80 7.90
CSC 160617C00025000 C 06/17/16 25.0 5.90 7.00
CSC 160617C00026000 C 06/17/16 26.0 5.30 5.90
CSC 160617C00027000 C 06/17/16 27.0 4.60 5.10
CSC 160617C00028000 C 06/17/16 28.0 3.90 4.30
CSC 160617C00029000 C 06/17/16 29.0 3.20 3.70
CSC 160617C00030000 C 06/17/16 30.0 2.60 3.10
CSC 160617C00031000 C 06/17/16 31.0 2.05 2.50
CSC 160617C00032000 C 06/17/16 32.0 1.60 2.05
CSC 160617C00033000 C 06/17/16 33.0 1.20 1.65
CSC 160617C00034000 C 06/17/16 34.0 0.90 1.30
CSC 160617C00035000 C 06/17/16 35.0 0.65 0.95
CSC 160617C00036000 C 06/17/16 36.0 0.45 0.80
CSC 160617C00037000 C 06/17/16 37.0 0.15 0.60
CSC 160617C00038000 C 06/17/16 38.0 0.10 0.50
CSC 160617C00039000 C 06/17/16 39.0 0.00 0.40
CSC 160617C00040000 C 06/17/16 40.0 0.00 0.35
CSC 160617C00041000 C 06/17/16 41.0 0.00 0.25
CSC 160617C00042000 C 06/17/16 42.0 0.00 0.25
CSC 160617C00043000 C 06/17/16 43.0 0.00 0.20
CSC 160617C00044000 C 06/17/16 44.0 0.00 0.15
CSC 160617C00045000 C 06/17/16 45.0 0.00 0.15
CSC 160617P00019000 P 06/17/16 19.0 0.00 0.30
CSC 160617P00020000 P 06/17/16 20.0 0.00 0.35
CSC 160617P00021000 P 06/17/16 21.0 0.00 0.40
CSC 160617P00022000 P 06/17/16 22.0 0.00 0.45
CSC 160617P00023000 P 06/17/16 23.0 0.10 0.55
CSC 160617P00024000 P 06/17/16 24.0 0.20 0.65
CSC 160617P00025000 P 06/17/16 25.0 0.50 0.80
CSC 160617P00026000 P 06/17/16 26.0 0.70 1.00
CSC 160617P00027000 P 06/17/16 27.0 0.90 1.25
CSC 160617P00028000 P 06/17/16 28.0 1.15 1.55
CSC 160617P00029000 P 06/17/16 29.0 1.50 1.90
CSC 160617P00030000 P 06/17/16 30.0 1.95 2.30
CSC 160617P00031000 P 06/17/16 31.0 2.35 2.80
CSC 160617P00032000 P 06/17/16 32.0 2.90 3.30
CSC 160617P00033000 P 06/17/16 33.0 3.50 4.00
CSC 160617P00034000 P 06/17/16 34.0 4.20 4.60
CSC 160617P00035000 P 06/17/16 35.0 4.80 5.40
CSC 160617P00036000 P 06/17/16 36.0 5.70 6.20
CSC 160617P00037000 P 06/17/16 37.0 6.50 7.00
CSC 160617P00038000 P 06/17/16 38.0 7.10 8.10
CSC 160617P00039000 P 06/17/16 39.0 7.90 9.10
CSC 160617P00040000 P 06/17/16 40.0 8.80 10.30
CSC 160617P00041000 P 06/17/16 41.0 9.90 11.30
CSC 160617P00042000 P 06/17/16 42.0 10.80 11.90
CSC 160617P00043000 P 06/17/16 43.0 11.80 13.20
CSC 160617P00044000 P 06/17/16 44.0 12.80 14.20
CSC 160617P00045000 P 06/17/16 45.0 13.80 14.90
CSC 160916C00018000 C 09/16/16 18.0 12.30 13.50
CSC 160916C00019000 C 09/16/16 19.0 11.40 12.60
CSC 160916C00020000 C 09/16/16 20.0 10.10 11.50
CSC 160916C00021000 C 09/16/16 21.0 9.50 10.80
CSC 160916C00022000 C 09/16/16 22.0 8.60 10.00
CSC 160916C00023000 C 09/16/16 23.0 7.80 9.10
CSC 160916C00024000 C 09/16/16 24.0 6.80 8.30
CSC 160916C00025000 C 09/16/16 25.0 6.40 7.20
CSC 160916C00026000 C 09/16/16 26.0 5.60 6.40
CSC 160916C00027000 C 09/16/16 27.0 4.90 5.40
CSC 160916C00028000 C 09/16/16 28.0 4.20 4.80
CSC 160916C00029000 C 09/16/16 29.0 3.60 4.20
CSC 160916C00030000 C 09/16/16 30.0 3.00 3.60
CSC 160916C00031000 C 09/16/16 31.0 2.60 3.10
CSC 160916C00032000 C 09/16/16 32.0 2.00 2.70
CSC 160916C00033000 C 09/16/16 33.0 1.55 2.30
CSC 160916C00034000 C 09/16/16 34.0 1.20 1.85
CSC 160916C00035000 C 09/16/16 35.0 0.95 1.45
CSC 160916C00036000 C 09/16/16 36.0 0.70 1.20
CSC 160916C00037000 C 09/16/16 37.0 0.50 1.00
CSC 160916C00038000 C 09/16/16 38.0 0.30 0.85
CSC 160916C00039000 C 09/16/16 39.0 0.20 0.70
CSC 160916C00040000 C 09/16/16 40.0 0.05 0.60
CSC 160916C00041000 C 09/16/16 41.0 0.00 0.50
CSC 160916C00042000 C 09/16/16 42.0 0.00 0.45
CSC 160916C00043000 C 09/16/16 43.0 0.00 0.35
CSC 160916C00044000 C 09/16/16 44.0 0.00 0.30
CSC 160916P00018000 P 09/16/16 18.0 0.00 0.35
CSC 160916P00019000 P 09/16/16 19.0 0.00 0.45
CSC 160916P00020000 P 09/16/16 20.0 0.00 0.55
CSC 160916P00021000 P 09/16/16 21.0 0.10 0.65
CSC 160916P00022000 P 09/16/16 22.0 0.20 0.70
CSC 160916P00023000 P 09/16/16 23.0 0.35 0.85
CSC 160916P00024000 P 09/16/16 24.0 0.50 1.00
CSC 160916P00025000 P 09/16/16 25.0 0.75 1.20
CSC 160916P00026000 P 09/16/16 26.0 0.95 1.45
CSC 160916P00027000 P 09/16/16 27.0 1.20 1.75
CSC 160916P00028000 P 09/16/16 28.0 1.55 2.05
CSC 160916P00029000 P 09/16/16 29.0 1.90 2.45
CSC 160916P00030000 P 09/16/16 30.0 2.35 2.90
CSC 160916P00031000 P 09/16/16 31.0 2.85 3.40
CSC 160916P00032000 P 09/16/16 32.0 3.40 3.90
CSC 160916P00033000 P 09/16/16 33.0 4.00 4.50
CSC 160916P00034000 P 09/16/16 34.0 4.70 5.20
CSC 160916P00035000 P 09/16/16 35.0 5.40 5.90
CSC 160916P00036000 P 09/16/16 36.0 6.10 7.70
CSC 160916P00037000 P 09/16/16 37.0 6.90 8.60
CSC 160916P00038000 P 09/16/16 38.0 7.70 9.30
CSC 160916P00039000 P 09/16/16 39.0 8.00 9.30
CSC 160916P00040000 P 09/16/16 40.0 8.90 10.10
CSC 160916P00041000 P 09/16/16 41.0 9.90 11.30
CSC 160916P00042000 P 09/16/16 42.0 10.80 12.20
CSC 160916P00043000 P 09/16/16 43.0 11.90 13.30
CSC 160916P00044000 P 09/16/16 44.0 12.80 14.10
CSC 170120C00018000 C 01/20/17 18.0 12.40 13.70
CSC 170120C00020000 C 01/20/17 20.0 10.60 12.10
CSC 170120C00023000 C 01/20/17 23.0 7.70 9.80
CSC 170120C00025000 C 01/20/17 25.0 6.70 7.40
CSC 170120C00028000 C 01/20/17 28.0 4.60 5.30
CSC 170120C00030000 C 01/20/17 30.0 3.60 4.20
CSC 170120C00032000 C 01/20/17 32.0 2.70 3.20
CSC 170120C00035000 C 01/20/17 35.0 1.55 2.20
CSC 170120C00040000 C 01/20/17 40.0 0.30 0.95
CSC 170120C00045000 C 01/20/17 45.0 0.00 0.45
CSC 170120P00018000 P 01/20/17 18.0 0.00 0.55
CSC 170120P00020000 P 01/20/17 20.0 0.20 0.75
CSC 170120P00023000 P 01/20/17 23.0 0.55 1.15
CSC 170120P00025000 P 01/20/17 25.0 1.00 1.70
CSC 170120P00028000 P 01/20/17 28.0 1.95 2.65
CSC 170120P00030000 P 01/20/17 30.0 2.90 3.50
CSC 170120P00032000 P 01/20/17 32.0 3.90 4.50
CSC 170120P00035000 P 01/20/17 35.0 5.80 6.50
CSC 170120P00040000 P 01/20/17 40.0 9.60 10.40
CSC 170120P00045000 P 01/20/17 45.0 13.70 15.40
CSC 180119C00015000 C 01/19/18 15.0 15.10 17.10
CSC 180119C00018000 C 01/19/18 18.0 12.20 14.70
CSC 180119C00020000 C 01/19/18 20.0 10.20 13.30
CSC 180119C00023000 C 01/19/18 23.0 8.80 9.70
CSC 180119C00025000 C 01/19/18 25.0 7.30 8.40
CSC 180119C00028000 C 01/19/18 28.0 5.60 6.50
CSC 180119C00030000 C 01/19/18 30.0 4.60 5.40
CSC 180119C00032000 C 01/19/18 32.0 3.60 4.50
CSC 180119C00035000 C 01/19/18 35.0 2.35 3.40
CSC 180119C00040000 C 01/19/18 40.0 1.10 2.15
CSC 180119C00045000 C 01/19/18 45.0 0.40 1.20
CSC 180119P00015000 P 01/19/18 15.0 0.10 1.35
CSC 180119P00018000 P 01/19/18 18.0 0.40 1.10
CSC 180119P00020000 P 01/19/18 20.0 0.70 1.50
CSC 180119P00023000 P 01/19/18 23.0 1.45 2.25
CSC 180119P00025000 P 01/19/18 25.0 2.05 2.90
CSC 180119P00028000 P 01/19/18 28.0 3.20 4.00
CSC 180119P00030000 P 01/19/18 30.0 4.20 4.90
CSC 180119P00032000 P 01/19/18 32.0 5.20 6.00
CSC 180119P00035000 P 01/19/18 35.0 7.00 7.90
CSC 180119P00040000 P 01/19/18 40.0 10.50 11.60
CSC 180119P00045000 P 01/19/18 45.0 14.70 15.70

OPRA data is delayed 15 minutes.