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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 141122C00030000 C 11/22/14 30.0 27.80 29.80
CSC 141122C00035000 C 11/22/14 35.0 22.10 24.90
CSC 141122C00040000 C 11/22/14 40.0 18.00 20.00
CSC 141122C00045000 C 11/22/14 45.0 12.70 15.00
CSC 141122C00050000 C 11/22/14 50.0 8.20 9.80
CSC 141122C00055000 C 11/22/14 55.0 4.50 5.40
CSC 141122C00060000 C 11/22/14 60.0 1.75 2.10
CSC 141122C00065000 C 11/22/14 65.0 0.40 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 0.25
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 0.25
CSC 141122P00050000 P 11/22/14 50.0 0.05 0.50
CSC 141122P00055000 P 11/22/14 55.0 0.90 1.25
CSC 141122P00060000 P 11/22/14 60.0 3.10 3.60
CSC 141122P00065000 P 11/22/14 65.0 6.00 7.20
CSC 141122P00070000 P 11/22/14 70.0 10.30 12.20
CSC 141122P00075000 P 11/22/14 75.0 15.00 16.70
CSC 141122P00080000 P 11/22/14 80.0 19.50 22.90
CSC 141122P00085000 P 11/22/14 85.0 25.20 27.10
CSC 141220C00035000 C 12/20/14 35.0 22.90 24.90
CSC 141220C00040000 C 12/20/14 40.0 17.70 19.80
CSC 141220C00045000 C 12/20/14 45.0 13.20 14.90
CSC 141220C00050000 C 12/20/14 50.0 8.70 10.10
CSC 141220C00055000 C 12/20/14 55.0 4.60 5.50
CSC 141220C00060000 C 12/20/14 60.0 1.90 2.25
CSC 141220C00065000 C 12/20/14 65.0 0.70 0.85
CSC 141220C00070000 C 12/20/14 70.0 0.15 0.45
CSC 141220C00075000 C 12/20/14 75.0 0.00 0.30
CSC 141220C00080000 C 12/20/14 80.0 0.00 0.25
CSC 141220C00085000 C 12/20/14 85.0 0.00 0.25
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.20
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 0.50
CSC 141220P00050000 P 12/20/14 50.0 0.25 0.50
CSC 141220P00055000 P 12/20/14 55.0 1.20 1.65
CSC 141220P00060000 P 12/20/14 60.0 3.40 3.90
CSC 141220P00065000 P 12/20/14 65.0 6.20 7.60
CSC 141220P00070000 P 12/20/14 70.0 10.70 12.30
CSC 141220P00075000 P 12/20/14 75.0 15.40 17.80
CSC 141220P00080000 P 12/20/14 80.0 20.00 22.30
CSC 141220P00085000 P 12/20/14 85.0 24.70 27.70
CSC 141220P00090000 P 12/20/14 90.0 30.20 32.20
CSC 150117C00020000 C 01/17/15 20.0 36.80 41.00
CSC 150117C00023000 C 01/17/15 23.0 34.10 37.50
CSC 150117C00025000 C 01/17/15 25.0 32.10 35.90
CSC 150117C00028000 C 01/17/15 28.0 29.10 32.50
CSC 150117C00030000 C 01/17/15 30.0 27.10 30.50
CSC 150117C00033000 C 01/17/15 33.0 24.70 27.30
CSC 150117C00035000 C 01/17/15 35.0 22.40 24.90
CSC 150117C00037000 C 01/17/15 37.0 20.10 23.70
CSC 150117C00040000 C 01/17/15 40.0 18.20 20.10
CSC 150117C00042000 C 01/17/15 42.0 16.00 17.80
CSC 150117C00045000 C 01/17/15 45.0 12.80 15.30
CSC 150117C00047000 C 01/17/15 47.0 11.70 13.00
CSC 150117C00050000 C 01/17/15 50.0 9.00 10.00
CSC 150117C00055000 C 01/17/15 55.0 5.00 5.40
CSC 150117C00060000 C 01/17/15 60.0 2.35 2.90
CSC 150117C00065000 C 01/17/15 65.0 0.85 1.25
CSC 150117C00070000 C 01/17/15 70.0 0.15 0.50
CSC 150117C00075000 C 01/17/15 75.0 0.00 0.45
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.30
CSC 150117P00020000 P 01/17/15 20.0 0.00 0.25
CSC 150117P00023000 P 01/17/15 23.0 0.00 0.20
CSC 150117P00025000 P 01/17/15 25.0 0.00 0.15
CSC 150117P00028000 P 01/17/15 28.0 0.00 0.25
CSC 150117P00030000 P 01/17/15 30.0 0.00 0.10
CSC 150117P00033000 P 01/17/15 33.0 0.00 0.15
CSC 150117P00035000 P 01/17/15 35.0 0.00 0.15
CSC 150117P00037000 P 01/17/15 37.0 0.00 0.25
CSC 150117P00040000 P 01/17/15 40.0 0.00 0.25
CSC 150117P00042000 P 01/17/15 42.0 0.00 0.40
CSC 150117P00045000 P 01/17/15 45.0 0.20 0.40
CSC 150117P00047000 P 01/17/15 47.0 0.20 0.55
CSC 150117P00050000 P 01/17/15 50.0 0.45 0.85
CSC 150117P00055000 P 01/17/15 55.0 1.55 1.90
CSC 150117P00060000 P 01/17/15 60.0 3.90 4.50
CSC 150117P00065000 P 01/17/15 65.0 6.80 8.00
CSC 150117P00070000 P 01/17/15 70.0 11.00 12.60
CSC 150117P00075000 P 01/17/15 75.0 15.30 17.30
CSC 150117P00080000 P 01/17/15 80.0 20.30 22.40
CSC 150320C00035000 C 03/20/15 35.0 22.50 24.90
CSC 150320C00040000 C 03/20/15 40.0 17.30 20.20
CSC 150320C00045000 C 03/20/15 45.0 12.90 15.90
CSC 150320C00050000 C 03/20/15 50.0 9.20 10.50
CSC 150320C00055000 C 03/20/15 55.0 5.90 6.80
CSC 150320C00060000 C 03/20/15 60.0 3.20 4.00
CSC 150320C00065000 C 03/20/15 65.0 1.30 2.00
CSC 150320C00070000 C 03/20/15 70.0 0.55 1.00
CSC 150320C00075000 C 03/20/15 75.0 0.10 0.55
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.45
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 0.10
CSC 150320P00035000 P 03/20/15 35.0 0.00 0.30
CSC 150320P00040000 P 03/20/15 40.0 0.10 0.75
CSC 150320P00045000 P 03/20/15 45.0 0.45 0.80
CSC 150320P00050000 P 03/20/15 50.0 0.85 1.55
CSC 150320P00055000 P 03/20/15 55.0 2.50 3.10
CSC 150320P00060000 P 03/20/15 60.0 4.80 5.40
CSC 150320P00065000 P 03/20/15 65.0 7.10 8.80
CSC 150320P00070000 P 03/20/15 70.0 11.50 13.10
CSC 150320P00075000 P 03/20/15 75.0 15.70 17.70
CSC 150320P00080000 P 03/20/15 80.0 19.80 22.70
CSC 150320P00085000 P 03/20/15 85.0 24.50 27.60
CSC 150320P00090000 P 03/20/15 90.0 29.80 33.30
CSC 150320P00095000 P 03/20/15 95.0 35.30 37.50
CSC 150619C00030000 C 06/19/15 30.0 27.60 29.90
CSC 150619C00035000 C 06/19/15 35.0 22.20 25.40
CSC 150619C00040000 C 06/19/15 40.0 17.60 20.40
CSC 150619C00045000 C 06/19/15 45.0 13.20 15.40
CSC 150619C00050000 C 06/19/15 50.0 9.40 11.20
CSC 150619C00055000 C 06/19/15 55.0 6.50 7.60
CSC 150619C00060000 C 06/19/15 60.0 3.90 4.80
CSC 150619C00065000 C 06/19/15 65.0 1.80 2.90
CSC 150619C00070000 C 06/19/15 70.0 0.90 1.60
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 0.35
CSC 150619P00035000 P 06/19/15 35.0 0.05 0.50
CSC 150619P00040000 P 06/19/15 40.0 0.35 0.85
CSC 150619P00045000 P 06/19/15 45.0 0.55 1.40
CSC 150619P00050000 P 06/19/15 50.0 1.50 2.35
CSC 150619P00055000 P 06/19/15 55.0 3.10 4.10
CSC 150619P00060000 P 06/19/15 60.0 5.80 6.50
CSC 150619P00065000 P 06/19/15 65.0 8.20 9.70
CSC 150619P00070000 P 06/19/15 70.0 12.10 13.70
CSC 150619P00075000 P 06/19/15 75.0 16.40 18.10
CSC 150619P00080000 P 06/19/15 80.0 21.00 22.90
CSC 160115C00030000 C 01/15/16 30.0 26.90 30.90
CSC 160115C00035000 C 01/15/16 35.0 22.10 25.90
CSC 160115C00040000 C 01/15/16 40.0 17.90 21.00
CSC 160115C00045000 C 01/15/16 45.0 13.70 16.80
CSC 160115C00050000 C 01/15/16 50.0 10.10 13.20
CSC 160115C00055000 C 01/15/16 55.0 7.40 9.20
CSC 160115C00060000 C 01/15/16 60.0 4.70 6.30
CSC 160115C00065000 C 01/15/16 65.0 2.70 4.30
CSC 160115C00070000 C 01/15/16 70.0 1.25 2.65
CSC 160115C00075000 C 01/15/16 75.0 0.70 1.70
CSC 160115C00080000 C 01/15/16 80.0 0.20 1.15
CSC 160115C00085000 C 01/15/16 85.0 0.00 0.75
CSC 160115C00090000 C 01/15/16 90.0 0.00 0.45
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.30
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.65
CSC 160115P00035000 P 01/15/16 35.0 0.15 1.05
CSC 160115P00040000 P 01/15/16 40.0 0.70 1.65
CSC 160115P00045000 P 01/15/16 45.0 1.45 2.45
CSC 160115P00050000 P 01/15/16 50.0 2.65 3.90
CSC 160115P00055000 P 01/15/16 55.0 4.10 5.70
CSC 160115P00060000 P 01/15/16 60.0 6.30 8.10
CSC 160115P00065000 P 01/15/16 65.0 9.30 11.20
CSC 160115P00070000 P 01/15/16 70.0 12.30 15.40
CSC 160115P00075000 P 01/15/16 75.0 16.40 19.50
CSC 160115P00080000 P 01/15/16 80.0 20.40 24.30
CSC 160115P00085000 P 01/15/16 85.0 25.90 29.00
CSC 160115P00090000 P 01/15/16 90.0 29.90 33.80
CSC 160115P00095000 P 01/15/16 95.0 35.00 38.70

OPRA data is delayed 15 minutes.