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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 141018C00030000 C 10/18/14 30.0 27.60 28.90
CSC 141018C00035000 C 10/18/14 35.0 22.50 24.30
CSC 141018C00040000 C 10/18/14 40.0 17.60 19.10
CSC 141018C00045000 C 10/18/14 45.0 11.50 15.00
CSC 141018C00050000 C 10/18/14 50.0 7.70 8.90
CSC 141018C00055000 C 10/18/14 55.0 3.00 3.80
CSC 141018C00060000 C 10/18/14 60.0 0.25 0.30
CSC 141018C00065000 C 10/18/14 65.0 0.00 0.05
CSC 141018C00070000 C 10/18/14 70.0 0.00 0.05
CSC 141018C00075000 C 10/18/14 75.0 0.00 0.05
CSC 141018C00080000 C 10/18/14 80.0 0.00 0.05
CSC 141018C00085000 C 10/18/14 85.0 0.00 0.05
CSC 141018P00030000 P 10/18/14 30.0 0.00 0.05
CSC 141018P00035000 P 10/18/14 35.0 0.00 0.05
CSC 141018P00040000 P 10/18/14 40.0 0.00 0.05
CSC 141018P00045000 P 10/18/14 45.0 0.00 0.05
CSC 141018P00050000 P 10/18/14 50.0 0.00 0.10
CSC 141018P00055000 P 10/18/14 55.0 0.20 0.30
CSC 141018P00060000 P 10/18/14 60.0 2.20 2.55
CSC 141018P00065000 P 10/18/14 65.0 6.30 7.30
CSC 141018P00070000 P 10/18/14 70.0 10.80 12.40
CSC 141018P00075000 P 10/18/14 75.0 15.00 18.50
CSC 141018P00080000 P 10/18/14 80.0 20.70 23.50
CSC 141018P00085000 P 10/18/14 85.0 26.10 27.40
CSC 141122C00030000 C 11/22/14 30.0 26.90 30.00
CSC 141122C00035000 C 11/22/14 35.0 21.80 25.10
CSC 141122C00040000 C 11/22/14 40.0 16.90 19.70
CSC 141122C00045000 C 11/22/14 45.0 12.00 14.70
CSC 141122C00050000 C 11/22/14 50.0 7.90 9.90
CSC 141122C00055000 C 11/22/14 55.0 4.00 4.40
CSC 141122C00060000 C 11/22/14 60.0 1.35 1.55
CSC 141122C00065000 C 11/22/14 65.0 0.25 0.55
CSC 141122C00070000 C 11/22/14 70.0 0.00 0.20
CSC 141122C00075000 C 11/22/14 75.0 0.00 0.10
CSC 141122C00080000 C 11/22/14 80.0 0.00 0.05
CSC 141122C00085000 C 11/22/14 85.0 0.00 0.05
CSC 141122P00030000 P 11/22/14 30.0 0.00 0.10
CSC 141122P00035000 P 11/22/14 35.0 0.00 0.10
CSC 141122P00040000 P 11/22/14 40.0 0.00 0.10
CSC 141122P00045000 P 11/22/14 45.0 0.05 0.25
CSC 141122P00050000 P 11/22/14 50.0 0.25 0.60
CSC 141122P00055000 P 11/22/14 55.0 1.20 1.35
CSC 141122P00060000 P 11/22/14 60.0 3.40 3.70
CSC 141122P00065000 P 11/22/14 65.0 6.60 7.60
CSC 141122P00070000 P 11/22/14 70.0 10.60 12.50
CSC 141122P00075000 P 11/22/14 75.0 14.90 18.20
CSC 141122P00080000 P 11/22/14 80.0 19.90 23.50
CSC 141122P00085000 P 11/22/14 85.0 25.60 27.60
CSC 141220C00035000 C 12/20/14 35.0 22.60 24.00
CSC 141220C00040000 C 12/20/14 40.0 17.70 18.90
CSC 141220C00045000 C 12/20/14 45.0 12.80 14.00
CSC 141220C00050000 C 12/20/14 50.0 8.30 9.40
CSC 141220C00055000 C 12/20/14 55.0 4.30 4.70
CSC 141220C00060000 C 12/20/14 60.0 1.60 1.85
CSC 141220C00065000 C 12/20/14 65.0 0.45 0.55
CSC 141220C00070000 C 12/20/14 70.0 0.05 0.20
CSC 141220C00075000 C 12/20/14 75.0 0.00 0.10
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 0.10
CSC 141220P00040000 P 12/20/14 40.0 0.05 0.15
CSC 141220P00045000 P 12/20/14 45.0 0.10 0.30
CSC 141220P00050000 P 12/20/14 50.0 0.40 0.60
CSC 141220P00055000 P 12/20/14 55.0 1.50 1.65
CSC 141220P00060000 P 12/20/14 60.0 3.70 4.00
CSC 141220P00065000 P 12/20/14 65.0 6.80 7.80
CSC 141220P00070000 P 12/20/14 70.0 11.30 12.70
CSC 141220P00075000 P 12/20/14 75.0 15.80 17.40
CSC 141220P00080000 P 12/20/14 80.0 21.10 22.60
CSC 141220P00085000 P 12/20/14 85.0 25.70 27.60
CSC 141220P00090000 P 12/20/14 90.0 31.10 32.40
CSC 150117C00020000 C 01/17/15 20.0 36.40 39.50
CSC 150117C00023000 C 01/17/15 23.0 33.50 36.90
CSC 150117C00025000 C 01/17/15 25.0 31.10 34.90
CSC 150117C00028000 C 01/17/15 28.0 28.10 31.90
CSC 150117C00030000 C 01/17/15 30.0 26.70 29.40
CSC 150117C00033000 C 01/17/15 33.0 24.00 26.40
CSC 150117C00035000 C 01/17/15 35.0 22.40 24.00
CSC 150117C00037000 C 01/17/15 37.0 20.40 22.00
CSC 150117C00040000 C 01/17/15 40.0 17.70 19.30
CSC 150117C00042000 C 01/17/15 42.0 15.80 17.00
CSC 150117C00045000 C 01/17/15 45.0 12.90 14.10
CSC 150117C00047000 C 01/17/15 47.0 11.00 12.20
CSC 150117C00050000 C 01/17/15 50.0 8.40 9.50
CSC 150117C00055000 C 01/17/15 55.0 4.50 4.90
CSC 150117C00060000 C 01/17/15 60.0 1.90 2.10
CSC 150117C00065000 C 01/17/15 65.0 0.60 0.75
CSC 150117C00070000 C 01/17/15 70.0 0.10 0.30
CSC 150117C00075000 C 01/17/15 75.0 0.00 0.10
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.10
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 0.15
CSC 150117P00033000 P 01/17/15 33.0 0.00 0.10
CSC 150117P00035000 P 01/17/15 35.0 0.00 0.10
CSC 150117P00037000 P 01/17/15 37.0 0.00 0.15
CSC 150117P00040000 P 01/17/15 40.0 0.05 0.20
CSC 150117P00042000 P 01/17/15 42.0 0.05 0.25
CSC 150117P00045000 P 01/17/15 45.0 0.20 0.45
CSC 150117P00047000 P 01/17/15 47.0 0.30 0.55
CSC 150117P00050000 P 01/17/15 50.0 0.55 0.85
CSC 150117P00055000 P 01/17/15 55.0 1.70 1.95
CSC 150117P00060000 P 01/17/15 60.0 4.00 4.40
CSC 150117P00065000 P 01/17/15 65.0 7.70 8.10
CSC 150117P00070000 P 01/17/15 70.0 11.60 12.70
CSC 150117P00075000 P 01/17/15 75.0 16.00 17.60
CSC 150117P00080000 P 01/17/15 80.0 21.30 22.60
CSC 150320C00035000 C 03/20/15 35.0 22.50 24.50
CSC 150320C00040000 C 03/20/15 40.0 17.80 19.40
CSC 150320C00045000 C 03/20/15 45.0 13.10 14.70
CSC 150320C00050000 C 03/20/15 50.0 8.90 10.10
CSC 150320C00055000 C 03/20/15 55.0 5.30 5.90
CSC 150320C00060000 C 03/20/15 60.0 2.80 3.20
CSC 150320C00065000 C 03/20/15 65.0 1.30 1.65
CSC 150320C00070000 C 03/20/15 70.0 0.40 0.80
CSC 150320C00075000 C 03/20/15 75.0 0.10 0.35
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.15
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.10
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 0.05 0.25
CSC 150320P00040000 P 03/20/15 40.0 0.25 0.45
CSC 150320P00045000 P 03/20/15 45.0 0.45 0.80
CSC 150320P00050000 P 03/20/15 50.0 1.20 1.50
CSC 150320P00055000 P 03/20/15 55.0 2.65 3.10
CSC 150320P00060000 P 03/20/15 60.0 5.00 5.50
CSC 150320P00065000 P 03/20/15 65.0 8.50 8.90
CSC 150320P00070000 P 03/20/15 70.0 11.80 13.30
CSC 150320P00075000 P 03/20/15 75.0 16.40 17.90
CSC 150320P00080000 P 03/20/15 80.0 21.00 23.00
CSC 150320P00085000 P 03/20/15 85.0 26.00 28.00
CSC 150320P00090000 P 03/20/15 90.0 30.90 32.90
CSC 150320P00095000 P 03/20/15 95.0 35.90 37.90
CSC 160115C00030000 C 01/15/16 30.0 26.60 30.40
CSC 160115C00035000 C 01/15/16 35.0 21.00 25.50
CSC 160115C00040000 C 01/15/16 40.0 16.90 20.80
CSC 160115C00045000 C 01/15/16 45.0 13.50 15.80
CSC 160115C00050000 C 01/15/16 50.0 10.80 11.60
CSC 160115C00055000 C 01/15/16 55.0 7.70 8.60
CSC 160115C00060000 C 01/15/16 60.0 5.00 6.10
CSC 160115C00065000 C 01/15/16 65.0 3.40 4.20
CSC 160115C00070000 C 01/15/16 70.0 2.10 2.85
CSC 160115C00075000 C 01/15/16 75.0 1.20 1.90
CSC 160115C00080000 C 01/15/16 80.0 0.65 1.15
CSC 160115C00085000 C 01/15/16 85.0 0.35 0.75
CSC 160115C00090000 C 01/15/16 90.0 0.20 0.50
CSC 160115C00095000 C 01/15/16 95.0 0.10 0.30
CSC 160115P00030000 P 01/15/16 30.0 0.20 0.50
CSC 160115P00035000 P 01/15/16 35.0 0.50 0.75
CSC 160115P00040000 P 01/15/16 40.0 1.10 1.60
CSC 160115P00045000 P 01/15/16 45.0 2.05 2.50
CSC 160115P00050000 P 01/15/16 50.0 3.50 4.20
CSC 160115P00055000 P 01/15/16 55.0 5.40 6.20
CSC 160115P00060000 P 01/15/16 60.0 7.90 8.70
CSC 160115P00065000 P 01/15/16 65.0 11.00 11.80
CSC 160115P00070000 P 01/15/16 70.0 14.60 15.40
CSC 160115P00075000 P 01/15/16 75.0 18.70 19.40
CSC 160115P00080000 P 01/15/16 80.0 21.10 24.00
CSC 160115P00085000 P 01/15/16 85.0 26.00 29.70
CSC 160115P00090000 P 01/15/16 90.0 30.70 34.40
CSC 160115P00095000 P 01/15/16 95.0 35.50 39.20

OPRA data is delayed 15 minutes.