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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150220C00035000 C 02/20/15 35.0 27.50 30.30
CSC 150220C00040000 C 02/20/15 40.0 22.00 25.60
CSC 150220C00045000 C 02/20/15 45.0 18.10 20.00
CSC 150220C00050000 C 02/20/15 50.0 12.40 15.70
CSC 150220C00055000 C 02/20/15 55.0 8.30 10.10
CSC 150220C00060000 C 02/20/15 60.0 4.20 5.30
CSC 150220C00065000 C 02/20/15 65.0 1.50 1.75
CSC 150220C00070000 C 02/20/15 70.0 0.30 0.70
CSC 150220C00075000 C 02/20/15 75.0 0.00 0.25
CSC 150220C00080000 C 02/20/15 80.0 0.00 0.50
CSC 150220C00085000 C 02/20/15 85.0 0.00 0.25
CSC 150220C00090000 C 02/20/15 90.0 0.00 0.25
CSC 150220C00095000 C 02/20/15 95.0 0.00 0.25
CSC 150220P00035000 P 02/20/15 35.0 0.00 0.25
CSC 150220P00040000 P 02/20/15 40.0 0.00 0.25
CSC 150220P00045000 P 02/20/15 45.0 0.00 0.25
CSC 150220P00050000 P 02/20/15 50.0 0.00 0.25
CSC 150220P00055000 P 02/20/15 55.0 0.15 1.20
CSC 150220P00060000 P 02/20/15 60.0 0.65 1.30
CSC 150220P00065000 P 02/20/15 65.0 2.60 4.00
CSC 150220P00070000 P 02/20/15 70.0 5.90 7.80
CSC 150220P00075000 P 02/20/15 75.0 9.80 12.40
CSC 150220P00080000 P 02/20/15 80.0 14.90 17.00
CSC 150220P00085000 P 02/20/15 85.0 19.10 22.90
CSC 150220P00090000 P 02/20/15 90.0 24.30 27.20
CSC 150220P00095000 P 02/20/15 95.0 29.30 32.40
CSC 150320C00035000 C 03/20/15 35.0 27.50 30.30
CSC 150320C00040000 C 03/20/15 40.0 22.00 25.70
CSC 150320C00045000 C 03/20/15 45.0 17.90 20.70
CSC 150320C00050000 C 03/20/15 50.0 12.40 15.70
CSC 150320C00055000 C 03/20/15 55.0 8.10 10.50
CSC 150320C00060000 C 03/20/15 60.0 4.70 7.10
CSC 150320C00065000 C 03/20/15 65.0 1.85 2.70
CSC 150320C00070000 C 03/20/15 70.0 0.40 2.00
CSC 150320C00075000 C 03/20/15 75.0 0.05 1.15
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.25
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.25
CSC 150320C00090000 C 03/20/15 90.0 0.00 0.25
CSC 150320C00095000 C 03/20/15 95.0 0.00 1.15
CSC 150320P00035000 P 03/20/15 35.0 0.00 0.25
CSC 150320P00040000 P 03/20/15 40.0 0.00 0.25
CSC 150320P00045000 P 03/20/15 45.0 0.00 0.25
CSC 150320P00050000 P 03/20/15 50.0 0.10 1.85
CSC 150320P00055000 P 03/20/15 55.0 0.25 0.65
CSC 150320P00060000 P 03/20/15 60.0 0.95 2.30
CSC 150320P00065000 P 03/20/15 65.0 3.00 4.10
CSC 150320P00070000 P 03/20/15 70.0 5.10 8.20
CSC 150320P00075000 P 03/20/15 75.0 10.70 13.40
CSC 150320P00080000 P 03/20/15 80.0 15.20 17.70
CSC 150320P00085000 P 03/20/15 85.0 20.50 23.30
CSC 150320P00090000 P 03/20/15 90.0 25.20 28.50
CSC 150320P00095000 P 03/20/15 95.0 30.20 32.90
CSC 150619C00030000 C 06/19/15 30.0 32.50 35.60
CSC 150619C00035000 C 06/19/15 35.0 27.00 30.90
CSC 150619C00040000 C 06/19/15 40.0 22.00 25.70
CSC 150619C00045000 C 06/19/15 45.0 17.20 21.00
CSC 150619C00050000 C 06/19/15 50.0 12.90 15.20
CSC 150619C00055000 C 06/19/15 55.0 9.10 10.90
CSC 150619C00060000 C 06/19/15 60.0 5.40 8.20
CSC 150619C00065000 C 06/19/15 65.0 2.95 4.90
CSC 150619C00070000 C 06/19/15 70.0 0.85 2.40
CSC 150619C00075000 C 06/19/15 75.0 0.10 1.60
CSC 150619C00080000 C 06/19/15 80.0 0.15 1.85
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.10
CSC 150619P00035000 P 06/19/15 35.0 0.00 1.55
CSC 150619P00040000 P 06/19/15 40.0 0.00 1.55
CSC 150619P00045000 P 06/19/15 45.0 0.10 1.85
CSC 150619P00050000 P 06/19/15 50.0 0.10 1.40
CSC 150619P00055000 P 06/19/15 55.0 1.20 2.80
CSC 150619P00060000 P 06/19/15 60.0 1.60 4.00
CSC 150619P00065000 P 06/19/15 65.0 3.60 6.40
CSC 150619P00070000 P 06/19/15 70.0 6.60 9.60
CSC 150619P00075000 P 06/19/15 75.0 10.60 13.70
CSC 150619P00080000 P 06/19/15 80.0 15.30 18.20
CSC 150918C00035000 C 09/18/15 35.0 27.60 30.90
CSC 150918C00040000 C 09/18/15 40.0 22.10 25.90
CSC 150918C00045000 C 09/18/15 45.0 18.00 21.30
CSC 150918C00050000 C 09/18/15 50.0 13.70 16.80
CSC 150918C00055000 C 09/18/15 55.0 9.40 12.70
CSC 150918C00060000 C 09/18/15 60.0 6.00 9.10
CSC 150918C00065000 C 09/18/15 65.0 2.95 6.40
CSC 150918C00070000 C 09/18/15 70.0 1.15 4.50
CSC 150918C00075000 C 09/18/15 75.0 0.35 2.70
CSC 150918C00080000 C 09/18/15 80.0 0.25 1.60
CSC 150918C00085000 C 09/18/15 85.0 0.15 2.05
CSC 150918C00090000 C 09/18/15 90.0 0.00 0.60
CSC 150918C00095000 C 09/18/15 95.0 0.00 1.85
CSC 150918P00035000 P 09/18/15 35.0 0.00 1.85
CSC 150918P00040000 P 09/18/15 40.0 0.15 2.05
CSC 150918P00045000 P 09/18/15 45.0 0.45 2.35
CSC 150918P00050000 P 09/18/15 50.0 0.30 2.35
CSC 150918P00055000 P 09/18/15 55.0 1.10 3.60
CSC 150918P00060000 P 09/18/15 60.0 2.85 5.00
CSC 150918P00065000 P 09/18/15 65.0 4.40 7.60
CSC 150918P00070000 P 09/18/15 70.0 7.30 10.70
CSC 150918P00075000 P 09/18/15 75.0 11.90 14.50
CSC 150918P00080000 P 09/18/15 80.0 15.40 18.70
CSC 150918P00085000 P 09/18/15 85.0 20.60 23.50
CSC 150918P00090000 P 09/18/15 90.0 25.50 28.30
CSC 150918P00095000 P 09/18/15 95.0 29.80 33.20
CSC 160115C00030000 C 01/15/16 30.0 32.00 36.20
CSC 160115C00035000 C 01/15/16 35.0 26.50 31.30
CSC 160115C00040000 C 01/15/16 40.0 21.70 26.40
CSC 160115C00045000 C 01/15/16 45.0 16.90 21.20
CSC 160115C00050000 C 01/15/16 50.0 13.00 17.30
CSC 160115C00055000 C 01/15/16 55.0 9.10 13.50
CSC 160115C00060000 C 01/15/16 60.0 5.60 10.20
CSC 160115C00065000 C 01/15/16 65.0 3.70 7.70
CSC 160115C00070000 C 01/15/16 70.0 1.30 5.70
CSC 160115C00075000 C 01/15/16 75.0 0.00 2.85
CSC 160115C00080000 C 01/15/16 80.0 0.00 5.00
CSC 160115C00085000 C 01/15/16 85.0 0.00 4.80
CSC 160115C00090000 C 01/15/16 90.0 0.00 5.00
CSC 160115C00095000 C 01/15/16 95.0 0.00 5.00
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.90
CSC 160115P00035000 P 01/15/16 35.0 0.00 4.50
CSC 160115P00040000 P 01/15/16 40.0 0.30 1.25
CSC 160115P00045000 P 01/15/16 45.0 0.05 1.45
CSC 160115P00050000 P 01/15/16 50.0 0.00 5.00
CSC 160115P00055000 P 01/15/16 55.0 1.00 4.90
CSC 160115P00060000 P 01/15/16 60.0 2.60 6.80
CSC 160115P00065000 P 01/15/16 65.0 4.70 7.80
CSC 160115P00070000 P 01/15/16 70.0 7.50 10.80
CSC 160115P00075000 P 01/15/16 75.0 11.30 15.60
CSC 160115P00080000 P 01/15/16 80.0 15.40 19.50
CSC 160115P00085000 P 01/15/16 85.0 19.90 24.10
CSC 160115P00090000 P 01/15/16 90.0 25.00 29.50
CSC 160115P00095000 P 01/15/16 95.0 29.60 33.90

OPRA data is delayed 15 minutes.