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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 160520C00022000 C 05/20/16 22.0 10.30 12.00
CSC 160520C00023000 C 05/20/16 23.0 7.70 12.00
CSC 160520C00024000 C 05/20/16 24.0 7.20 10.50
CSC 160520C00025000 C 05/20/16 25.0 6.20 9.50
CSC 160520C00026000 C 05/20/16 26.0 5.20 8.60
CSC 160520C00027000 C 05/20/16 27.0 4.20 8.00
CSC 160520C00028000 C 05/20/16 28.0 3.30 6.60
CSC 160520C00029000 C 05/20/16 29.0 2.35 5.70
CSC 160520C00030000 C 05/20/16 30.0 3.10 3.50
CSC 160520C00031000 C 05/20/16 31.0 2.25 2.70
CSC 160520C00032000 C 05/20/16 32.0 1.70 1.95
CSC 160520C00033000 C 05/20/16 33.0 1.05 1.35
CSC 160520C00034000 C 05/20/16 34.0 0.60 0.85
CSC 160520C00035000 C 05/20/16 35.0 0.30 0.55
CSC 160520C00036000 C 05/20/16 36.0 0.15 0.35
CSC 160520C00037000 C 05/20/16 37.0 0.00 0.30
CSC 160520C00038000 C 05/20/16 38.0 0.00 0.20
CSC 160520C00039000 C 05/20/16 39.0 0.00 0.15
CSC 160520C00040000 C 05/20/16 40.0 0.00 0.15
CSC 160520P00022000 P 05/20/16 22.0 0.00 0.05
CSC 160520P00023000 P 05/20/16 23.0 0.00 0.05
CSC 160520P00024000 P 05/20/16 24.0 0.00 0.10
CSC 160520P00025000 P 05/20/16 25.0 0.00 0.15
CSC 160520P00026000 P 05/20/16 26.0 0.00 0.20
CSC 160520P00027000 P 05/20/16 27.0 0.00 0.25
CSC 160520P00028000 P 05/20/16 28.0 0.00 0.35
CSC 160520P00029000 P 05/20/16 29.0 0.00 0.40
CSC 160520P00030000 P 05/20/16 30.0 0.20 0.45
CSC 160520P00031000 P 05/20/16 31.0 0.35 0.65
CSC 160520P00032000 P 05/20/16 32.0 0.65 0.95
CSC 160520P00033000 P 05/20/16 33.0 1.00 1.35
CSC 160520P00034000 P 05/20/16 34.0 1.50 1.90
CSC 160520P00035000 P 05/20/16 35.0 2.25 2.60
CSC 160520P00036000 P 05/20/16 36.0 3.00 3.40
CSC 160520P00037000 P 05/20/16 37.0 2.75 6.10
CSC 160520P00038000 P 05/20/16 38.0 3.60 7.00
CSC 160520P00039000 P 05/20/16 39.0 4.10 8.40
CSC 160520P00040000 P 05/20/16 40.0 6.60 7.60
CSC 160617C00017000 C 06/17/16 17.0 15.00 17.10
CSC 160617C00018000 C 06/17/16 18.0 13.10 17.00
CSC 160617C00019000 C 06/17/16 19.0 12.40 15.90
CSC 160617C00020000 C 06/17/16 20.0 11.40 14.90
CSC 160617C00021000 C 06/17/16 21.0 10.90 12.90
CSC 160617C00022000 C 06/17/16 22.0 9.70 11.90
CSC 160617C00023000 C 06/17/16 23.0 7.70 12.00
CSC 160617C00024000 C 06/17/16 24.0 7.70 10.00
CSC 160617C00025000 C 06/17/16 25.0 6.20 9.50
CSC 160617C00026000 C 06/17/16 26.0 5.20 8.40
CSC 160617C00027000 C 06/17/16 27.0 4.70 7.50
CSC 160617C00028000 C 06/17/16 28.0 4.00 5.70
CSC 160617C00029000 C 06/17/16 29.0 2.45 5.80
CSC 160617C00030000 C 06/17/16 30.0 3.30 3.70
CSC 160617C00031000 C 06/17/16 31.0 2.55 3.10
CSC 160617C00032000 C 06/17/16 32.0 1.85 2.20
CSC 160617C00033000 C 06/17/16 33.0 1.30 1.65
CSC 160617C00034000 C 06/17/16 34.0 0.95 1.15
CSC 160617C00035000 C 06/17/16 35.0 0.60 0.75
CSC 160617C00036000 C 06/17/16 36.0 0.35 0.50
CSC 160617C00037000 C 06/17/16 37.0 0.05 0.45
CSC 160617C00038000 C 06/17/16 38.0 0.00 0.35
CSC 160617C00039000 C 06/17/16 39.0 0.00 0.25
CSC 160617C00040000 C 06/17/16 40.0 0.00 0.20
CSC 160617C00041000 C 06/17/16 41.0 0.00 0.15
CSC 160617C00042000 C 06/17/16 42.0 0.00 0.10
CSC 160617C00043000 C 06/17/16 43.0 0.00 0.10
CSC 160617C00044000 C 06/17/16 44.0 0.00 0.10
CSC 160617C00045000 C 06/17/16 45.0 0.00 0.05
CSC 160617P00017000 P 06/17/16 17.0 0.00 0.05
CSC 160617P00018000 P 06/17/16 18.0 0.00 0.05
CSC 160617P00019000 P 06/17/16 19.0 0.00 0.05
CSC 160617P00020000 P 06/17/16 20.0 0.00 0.05
CSC 160617P00021000 P 06/17/16 21.0 0.00 0.10
CSC 160617P00022000 P 06/17/16 22.0 0.00 0.15
CSC 160617P00023000 P 06/17/16 23.0 0.00 0.15
CSC 160617P00024000 P 06/17/16 24.0 0.00 0.25
CSC 160617P00025000 P 06/17/16 25.0 0.00 0.30
CSC 160617P00026000 P 06/17/16 26.0 0.00 0.35
CSC 160617P00027000 P 06/17/16 27.0 0.00 0.40
CSC 160617P00028000 P 06/17/16 28.0 0.00 0.50
CSC 160617P00029000 P 06/17/16 29.0 0.25 0.55
CSC 160617P00030000 P 06/17/16 30.0 0.40 0.55
CSC 160617P00031000 P 06/17/16 31.0 0.65 0.85
CSC 160617P00032000 P 06/17/16 32.0 1.00 1.15
CSC 160617P00033000 P 06/17/16 33.0 1.40 1.60
CSC 160617P00034000 P 06/17/16 34.0 1.95 2.20
CSC 160617P00035000 P 06/17/16 35.0 2.55 2.90
CSC 160617P00036000 P 06/17/16 36.0 3.30 3.70
CSC 160617P00037000 P 06/17/16 37.0 2.95 6.30
CSC 160617P00038000 P 06/17/16 38.0 3.80 7.20
CSC 160617P00039000 P 06/17/16 39.0 4.70 8.10
CSC 160617P00040000 P 06/17/16 40.0 5.70 7.90
CSC 160617P00041000 P 06/17/16 41.0 7.50 9.50
CSC 160617P00042000 P 06/17/16 42.0 7.70 11.00
CSC 160617P00043000 P 06/17/16 43.0 8.60 12.00
CSC 160617P00044000 P 06/17/16 44.0 10.10 12.50
CSC 160617P00045000 P 06/17/16 45.0 11.50 13.20
CSC 160916C00016000 C 09/16/16 16.0 15.70 18.20
CSC 160916C00017000 C 09/16/16 17.0 13.80 18.00
CSC 160916C00018000 C 09/16/16 18.0 13.20 16.60
CSC 160916C00019000 C 09/16/16 19.0 11.70 16.00
CSC 160916C00020000 C 09/16/16 20.0 10.70 14.90
CSC 160916C00021000 C 09/16/16 21.0 9.80 14.00
CSC 160916C00022000 C 09/16/16 22.0 9.60 12.30
CSC 160916C00023000 C 09/16/16 23.0 8.60 11.30
CSC 160916C00024000 C 09/16/16 24.0 6.90 11.10
CSC 160916C00025000 C 09/16/16 25.0 6.70 9.80
CSC 160916C00026000 C 09/16/16 26.0 5.50 8.80
CSC 160916C00027000 C 09/16/16 27.0 4.90 8.00
CSC 160916C00028000 C 09/16/16 28.0 5.30 5.90
CSC 160916C00029000 C 09/16/16 29.0 4.50 5.10
CSC 160916C00030000 C 09/16/16 30.0 3.90 4.40
CSC 160916C00031000 C 09/16/16 31.0 3.10 3.70
CSC 160916C00032000 C 09/16/16 32.0 2.50 3.00
CSC 160916C00033000 C 09/16/16 33.0 1.95 2.40
CSC 160916C00034000 C 09/16/16 34.0 1.50 1.95
CSC 160916C00035000 C 09/16/16 35.0 1.10 1.65
CSC 160916C00036000 C 09/16/16 36.0 0.80 1.40
CSC 160916C00037000 C 09/16/16 37.0 0.55 1.00
CSC 160916C00038000 C 09/16/16 38.0 0.40 0.75
CSC 160916C00039000 C 09/16/16 39.0 0.20 0.70
CSC 160916C00040000 C 09/16/16 40.0 0.10 0.60
CSC 160916C00041000 C 09/16/16 41.0 0.00 0.50
CSC 160916C00042000 C 09/16/16 42.0 0.00 0.40
CSC 160916C00043000 C 09/16/16 43.0 0.00 0.30
CSC 160916C00044000 C 09/16/16 44.0 0.00 0.25
CSC 160916C00045000 C 09/16/16 45.0 0.00 0.20
CSC 160916P00016000 P 09/16/16 16.0 0.00 0.10
CSC 160916P00017000 P 09/16/16 17.0 0.00 0.15
CSC 160916P00018000 P 09/16/16 18.0 0.00 0.20
CSC 160916P00019000 P 09/16/16 19.0 0.00 0.25
CSC 160916P00020000 P 09/16/16 20.0 0.00 0.30
CSC 160916P00021000 P 09/16/16 21.0 0.00 0.35
CSC 160916P00022000 P 09/16/16 22.0 0.05 0.30
CSC 160916P00023000 P 09/16/16 23.0 0.00 0.45
CSC 160916P00024000 P 09/16/16 24.0 0.00 0.50
CSC 160916P00025000 P 09/16/16 25.0 0.05 0.55
CSC 160916P00026000 P 09/16/16 26.0 0.15 0.75
CSC 160916P00027000 P 09/16/16 27.0 0.40 0.75
CSC 160916P00028000 P 09/16/16 28.0 0.60 0.95
CSC 160916P00029000 P 09/16/16 29.0 0.80 1.20
CSC 160916P00030000 P 09/16/16 30.0 1.10 1.50
CSC 160916P00031000 P 09/16/16 31.0 1.35 1.80
CSC 160916P00032000 P 09/16/16 32.0 1.80 2.20
CSC 160916P00033000 P 09/16/16 33.0 2.05 2.65
CSC 160916P00034000 P 09/16/16 34.0 2.75 3.20
CSC 160916P00035000 P 09/16/16 35.0 3.30 3.80
CSC 160916P00036000 P 09/16/16 36.0 4.00 4.50
CSC 160916P00037000 P 09/16/16 37.0 4.40 5.30
CSC 160916P00038000 P 09/16/16 38.0 5.20 6.10
CSC 160916P00039000 P 09/16/16 39.0 6.20 6.90
CSC 160916P00040000 P 09/16/16 40.0 6.80 9.20
CSC 160916P00041000 P 09/16/16 41.0 7.70 10.20
CSC 160916P00042000 P 09/16/16 42.0 7.90 11.30
CSC 160916P00043000 P 09/16/16 43.0 8.90 12.60
CSC 160916P00044000 P 09/16/16 44.0 9.80 13.50
CSC 160916P00045000 P 09/16/16 45.0 11.70 13.40
CSC 161216C00019000 C 12/16/16 19.0 13.30 14.70
CSC 161216C00020000 C 12/16/16 20.0 10.80 15.00
CSC 161216C00021000 C 12/16/16 21.0 9.80 14.00
CSC 161216C00022000 C 12/16/16 22.0 8.80 13.10
CSC 161216C00023000 C 12/16/16 23.0 8.10 12.20
CSC 161216C00024000 C 12/16/16 24.0 7.00 11.30
CSC 161216C00025000 C 12/16/16 25.0 6.20 10.40
CSC 161216C00026000 C 12/16/16 26.0 5.30 9.60
CSC 161216C00027000 C 12/16/16 27.0 6.50 7.10
CSC 161216C00028000 C 12/16/16 28.0 5.70 6.30
CSC 161216C00029000 C 12/16/16 29.0 4.90 5.60
CSC 161216C00030000 C 12/16/16 30.0 4.20 4.90
CSC 161216C00031000 C 12/16/16 31.0 3.60 4.20
CSC 161216C00032000 C 12/16/16 32.0 3.00 3.60
CSC 161216C00033000 C 12/16/16 33.0 2.50 3.30
CSC 161216C00034000 C 12/16/16 34.0 1.95 2.50
CSC 161216C00035000 C 12/16/16 35.0 1.60 2.05
CSC 161216C00036000 C 12/16/16 36.0 1.25 1.70
CSC 161216C00037000 C 12/16/16 37.0 1.00 1.45
CSC 161216C00038000 C 12/16/16 38.0 0.75 1.20
CSC 161216C00039000 C 12/16/16 39.0 0.55 1.05
CSC 161216C00040000 C 12/16/16 40.0 0.40 0.95
CSC 161216C00041000 C 12/16/16 41.0 0.30 0.80
CSC 161216C00042000 C 12/16/16 42.0 0.20 0.70
CSC 161216C00043000 C 12/16/16 43.0 0.10 0.60
CSC 161216C00044000 C 12/16/16 44.0 0.00 0.50
CSC 161216C00045000 C 12/16/16 45.0 0.00 0.45
CSC 161216C00046000 C 12/16/16 46.0 0.00 0.35
CSC 161216P00019000 P 12/16/16 19.0 0.00 0.40
CSC 161216P00020000 P 12/16/16 20.0 0.00 0.45
CSC 161216P00021000 P 12/16/16 21.0 0.00 0.50
CSC 161216P00022000 P 12/16/16 22.0 0.05 0.55
CSC 161216P00023000 P 12/16/16 23.0 0.10 0.70
CSC 161216P00024000 P 12/16/16 24.0 0.20 0.80
CSC 161216P00025000 P 12/16/16 25.0 0.30 1.00
CSC 161216P00026000 P 12/16/16 26.0 0.45 1.10
CSC 161216P00027000 P 12/16/16 27.0 0.60 1.30
CSC 161216P00028000 P 12/16/16 28.0 0.95 1.45
CSC 161216P00029000 P 12/16/16 29.0 1.25 1.75
CSC 161216P00030000 P 12/16/16 30.0 1.55 2.05
CSC 161216P00031000 P 12/16/16 31.0 1.80 2.40
CSC 161216P00032000 P 12/16/16 32.0 2.25 2.80
CSC 161216P00033000 P 12/16/16 33.0 2.70 3.30
CSC 161216P00034000 P 12/16/16 34.0 3.20 3.80
CSC 161216P00035000 P 12/16/16 35.0 3.80 4.40
CSC 161216P00036000 P 12/16/16 36.0 4.50 5.10
CSC 161216P00037000 P 12/16/16 37.0 4.90 5.80
CSC 161216P00038000 P 12/16/16 38.0 5.60 6.50
CSC 161216P00039000 P 12/16/16 39.0 6.40 7.40
CSC 161216P00040000 P 12/16/16 40.0 7.10 8.10
CSC 161216P00041000 P 12/16/16 41.0 6.60 11.00
CSC 161216P00042000 P 12/16/16 42.0 7.50 11.80
CSC 161216P00043000 P 12/16/16 43.0 8.40 12.80
CSC 161216P00044000 P 12/16/16 44.0 9.40 13.60
CSC 161216P00045000 P 12/16/16 45.0 10.30 14.60
CSC 161216P00046000 P 12/16/16 46.0 12.60 14.00
CSC 170120C00015000 C 01/20/17 15.0 16.80 19.40
CSC 170120C00018000 C 01/20/17 18.0 12.90 17.00
CSC 170120C00019000 C 01/20/17 19.0 11.70 16.00
CSC 170120C00020000 C 01/20/17 20.0 10.80 15.00
CSC 170120C00021000 C 01/20/17 21.0 9.80 14.00
CSC 170120C00022000 C 01/20/17 22.0 8.90 13.20
CSC 170120C00023000 C 01/20/17 23.0 8.00 12.20
CSC 170120C00024000 C 01/20/17 24.0 7.10 11.40
CSC 170120C00025000 C 01/20/17 25.0 6.20 10.40
CSC 170120C00026000 C 01/20/17 26.0 5.40 9.60
CSC 170120C00027000 C 01/20/17 27.0 6.50 7.20
CSC 170120C00028000 C 01/20/17 28.0 5.80 6.40
CSC 170120C00029000 C 01/20/17 29.0 5.00 5.70
CSC 170120C00030000 C 01/20/17 30.0 4.40 5.00
CSC 170120C00031000 C 01/20/17 31.0 3.70 4.30
CSC 170120C00032000 C 01/20/17 32.0 3.20 3.70
CSC 170120C00033000 C 01/20/17 33.0 2.60 3.20
CSC 170120C00034000 C 01/20/17 34.0 2.10 2.90
CSC 170120C00035000 C 01/20/17 35.0 1.65 2.20
CSC 170120C00036000 C 01/20/17 36.0 1.40 1.85
CSC 170120C00037000 C 01/20/17 37.0 1.10 1.60
CSC 170120C00038000 C 01/20/17 38.0 0.85 1.35
CSC 170120C00039000 C 01/20/17 39.0 0.65 1.10
CSC 170120C00040000 C 01/20/17 40.0 0.35 1.05
CSC 170120C00041000 C 01/20/17 41.0 0.20 0.90
CSC 170120C00042000 C 01/20/17 42.0 0.25 0.75
CSC 170120C00043000 C 01/20/17 43.0 0.15 0.65
CSC 170120C00044000 C 01/20/17 44.0 0.05 0.55
CSC 170120C00045000 C 01/20/17 45.0 0.00 0.50
CSC 170120P00015000 P 01/20/17 15.0 0.00 0.25
CSC 170120P00018000 P 01/20/17 18.0 0.00 0.40
CSC 170120P00019000 P 01/20/17 19.0 0.00 0.45
CSC 170120P00020000 P 01/20/17 20.0 0.00 0.50
CSC 170120P00021000 P 01/20/17 21.0 0.00 0.50
CSC 170120P00022000 P 01/20/17 22.0 0.10 0.60
CSC 170120P00023000 P 01/20/17 23.0 0.15 0.80
CSC 170120P00024000 P 01/20/17 24.0 0.30 0.95
CSC 170120P00025000 P 01/20/17 25.0 0.40 1.10
CSC 170120P00026000 P 01/20/17 26.0 0.55 1.20
CSC 170120P00027000 P 01/20/17 27.0 0.85 1.40
CSC 170120P00028000 P 01/20/17 28.0 1.10 1.60
CSC 170120P00029000 P 01/20/17 29.0 1.35 1.90
CSC 170120P00030000 P 01/20/17 30.0 1.55 2.25
CSC 170120P00031000 P 01/20/17 31.0 2.00 2.60
CSC 170120P00032000 P 01/20/17 32.0 2.40 3.10
CSC 170120P00033000 P 01/20/17 33.0 2.90 3.50
CSC 170120P00034000 P 01/20/17 34.0 3.40 4.10
CSC 170120P00035000 P 01/20/17 35.0 4.00 4.70
CSC 170120P00036000 P 01/20/17 36.0 4.40 5.30
CSC 170120P00037000 P 01/20/17 37.0 5.00 6.00
CSC 170120P00038000 P 01/20/17 38.0 5.70 6.80
CSC 170120P00039000 P 01/20/17 39.0 6.40 7.50
CSC 170120P00040000 P 01/20/17 40.0 7.20 8.30
CSC 170120P00041000 P 01/20/17 41.0 8.20 9.10
CSC 170120P00042000 P 01/20/17 42.0 7.60 12.00
CSC 170120P00043000 P 01/20/17 43.0 8.50 12.80
CSC 170120P00044000 P 01/20/17 44.0 9.40 13.80
CSC 170120P00045000 P 01/20/17 45.0 11.40 13.70
CSC 180119C00015000 C 01/19/18 15.0 16.20 20.00
CSC 180119C00018000 C 01/19/18 18.0 12.70 17.30
CSC 180119C00020000 C 01/19/18 20.0 10.90 15.40
CSC 180119C00023000 C 01/19/18 23.0 8.50 13.00
CSC 180119C00025000 C 01/19/18 25.0 8.10 10.40
CSC 180119C00028000 C 01/19/18 28.0 6.00 8.40
CSC 180119C00030000 C 01/19/18 30.0 5.30 7.30
CSC 180119C00032000 C 01/19/18 32.0 4.40 5.80
CSC 180119C00035000 C 01/19/18 35.0 3.00 4.60
CSC 180119C00040000 C 01/19/18 40.0 0.70 2.65
CSC 180119C00045000 C 01/19/18 45.0 0.65 1.65
CSC 180119P00015000 P 01/19/18 15.0 0.00 0.95
CSC 180119P00018000 P 01/19/18 18.0 0.00 1.30
CSC 180119P00020000 P 01/19/18 20.0 0.25 1.55
CSC 180119P00023000 P 01/19/18 23.0 0.75 1.75
CSC 180119P00025000 P 01/19/18 25.0 1.20 2.20
CSC 180119P00028000 P 01/19/18 28.0 2.00 3.60
CSC 180119P00030000 P 01/19/18 30.0 2.50 4.10
CSC 180119P00032000 P 01/19/18 32.0 3.40 5.00
CSC 180119P00035000 P 01/19/18 35.0 5.00 6.60
CSC 180119P00040000 P 01/19/18 40.0 8.10 10.10
CSC 180119P00045000 P 01/19/18 45.0 12.10 14.50

OPRA data is delayed 15 minutes.