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 (2017-02-10)Premium Content

Computer Sciences Corp (CSC)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 170317C00025000 C 03/17/17 25.0 43.50 48.00
CSC 170317C00026000 C 03/17/17 26.0 42.50 47.20
CSC 170317C00027000 C 03/17/17 27.0 41.50 46.20
CSC 170317C00028000 C 03/17/17 28.0 40.50 45.20
CSC 170317C00029000 C 03/17/17 29.0 39.50 44.20
CSC 170317C00030000 C 03/17/17 30.0 38.50 43.20
CSC 170317C00031000 C 03/17/17 31.0 37.50 42.20
CSC 170317C00032000 C 03/17/17 32.0 36.50 41.20
CSC 170317C00033000 C 03/17/17 33.0 35.50 40.20
CSC 170317C00034000 C 03/17/17 34.0 34.50 39.20
CSC 170317C00035000 C 03/17/17 35.0 33.50 38.20
CSC 170317C00036000 C 03/17/17 36.0 32.50 37.20
CSC 170317C00037000 C 03/17/17 37.0 31.70 36.30
CSC 170317C00038000 C 03/17/17 38.0 30.50 35.30
CSC 170317C00039000 C 03/17/17 39.0 29.50 34.20
CSC 170317C00040000 C 03/17/17 40.0 28.50 33.30
CSC 170317C00041000 C 03/17/17 41.0 27.50 32.20
CSC 170317C00042000 C 03/17/17 42.0 26.50 31.20
CSC 170317C00043000 C 03/17/17 43.0 25.50 30.20
CSC 170317C00044000 C 03/17/17 44.0 24.50 29.20
CSC 170317C00045000 C 03/17/17 45.0 23.50 28.20
CSC 170317C00046000 C 03/17/17 46.0 22.50 27.20
CSC 170317C00047000 C 03/17/17 47.0 21.60 26.20
CSC 170317C00048000 C 03/17/17 48.0 20.50 25.30
CSC 170317C00049000 C 03/17/17 49.0 19.60 24.20
CSC 170317C00050000 C 03/17/17 50.0 18.60 22.60
CSC 170317C00052500 C 03/17/17 52.5 16.10 20.30
CSC 170317C00055000 C 03/17/17 55.0 13.70 17.80
CSC 170317C00057500 C 03/17/17 57.5 11.20 15.30
CSC 170317C00060000 C 03/17/17 60.0 8.60 12.80
CSC 170317C00062500 C 03/17/17 62.5 6.20 10.80
CSC 170317C00065000 C 03/17/17 65.0 5.10 7.40
CSC 170317C00067500 C 03/17/17 67.5 2.15 5.70
CSC 170317C00070000 C 03/17/17 70.0 1.70 2.40
CSC 170317C00072500 C 03/17/17 72.5 0.55 1.25
CSC 170317C00075000 C 03/17/17 75.0 0.00 0.85
CSC 170317C00077500 C 03/17/17 77.5 0.00 0.95
CSC 170317C00080000 C 03/17/17 80.0 0.00 0.40
CSC 170317C00085000 C 03/17/17 85.0 0.00 0.10
CSC 170317C00090000 C 03/17/17 90.0 0.00 0.05
CSC 170317P00025000 P 03/17/17 25.0 0.00 0.05
CSC 170317P00026000 P 03/17/17 26.0 0.00 0.05
CSC 170317P00027000 P 03/17/17 27.0 0.00 0.05
CSC 170317P00028000 P 03/17/17 28.0 0.00 0.05
CSC 170317P00029000 P 03/17/17 29.0 0.00 0.05
CSC 170317P00030000 P 03/17/17 30.0 0.00 0.05
CSC 170317P00031000 P 03/17/17 31.0 0.00 0.05
CSC 170317P00032000 P 03/17/17 32.0 0.00 0.05
CSC 170317P00033000 P 03/17/17 33.0 0.00 0.05
CSC 170317P00034000 P 03/17/17 34.0 0.00 0.05
CSC 170317P00035000 P 03/17/17 35.0 0.00 0.05
CSC 170317P00036000 P 03/17/17 36.0 0.00 0.05
CSC 170317P00037000 P 03/17/17 37.0 0.00 0.05
CSC 170317P00038000 P 03/17/17 38.0 0.00 0.05
CSC 170317P00039000 P 03/17/17 39.0 0.00 0.05
CSC 170317P00040000 P 03/17/17 40.0 0.00 0.05
CSC 170317P00041000 P 03/17/17 41.0 0.00 0.05
CSC 170317P00042000 P 03/17/17 42.0 0.00 0.05
CSC 170317P00043000 P 03/17/17 43.0 0.00 0.05
CSC 170317P00044000 P 03/17/17 44.0 0.00 0.05
CSC 170317P00045000 P 03/17/17 45.0 0.00 0.05
CSC 170317P00046000 P 03/17/17 46.0 0.00 0.05
CSC 170317P00047000 P 03/17/17 47.0 0.00 0.05
CSC 170317P00048000 P 03/17/17 48.0 0.00 0.10
CSC 170317P00049000 P 03/17/17 49.0 0.00 0.15
CSC 170317P00050000 P 03/17/17 50.0 0.00 0.20
CSC 170317P00052500 P 03/17/17 52.5 0.00 0.40
CSC 170317P00055000 P 03/17/17 55.0 0.00 0.15
CSC 170317P00057500 P 03/17/17 57.5 0.00 0.75
CSC 170317P00060000 P 03/17/17 60.0 0.00 0.80
CSC 170317P00062500 P 03/17/17 62.5 0.00 0.80
CSC 170317P00065000 P 03/17/17 65.0 0.00 0.85
CSC 170317P00067500 P 03/17/17 67.5 0.55 0.85
CSC 170317P00070000 P 03/17/17 70.0 0.95 1.60
CSC 170317P00072500 P 03/17/17 72.5 2.15 3.10
CSC 170317P00075000 P 03/17/17 75.0 2.40 5.90
CSC 170317P00077500 P 03/17/17 77.5 4.50 9.20
CSC 170317P00080000 P 03/17/17 80.0 6.90 11.30
CSC 170317P00085000 P 03/17/17 85.0 12.00 16.20
CSC 170317P00090000 P 03/17/17 90.0 16.90 21.40
CSC 170421C00045000 C 04/21/17 45.0 23.70 28.20
CSC 170421C00050000 C 04/21/17 50.0 18.60 23.30
CSC 170421C00055000 C 04/21/17 55.0 13.60 18.20
CSC 170421C00060000 C 04/21/17 60.0 9.10 13.20
CSC 170421C00062500 C 04/21/17 62.5 6.70 11.10
CSC 170421C00065000 C 04/21/17 65.0 5.10 8.90
CSC 170421C00067500 C 04/21/17 67.5 3.30 6.20
CSC 170421C00070000 C 04/21/17 70.0 1.30 5.40
CSC 170421C00072500 C 04/21/17 72.5 1.35 2.70
CSC 170421C00075000 C 04/21/17 75.0 0.50 2.00
CSC 170421C00077500 C 04/21/17 77.5 0.15 1.50
CSC 170421C00080000 C 04/21/17 80.0 0.00 0.80
CSC 170421C00085000 C 04/21/17 85.0 0.00 0.55
CSC 170421C00090000 C 04/21/17 90.0 0.00 0.20
CSC 170421C00095000 C 04/21/17 95.0 0.00 0.10
CSC 170421C00100000 C 04/21/17 100.0 0.00 0.05
CSC 170421C00105000 C 04/21/17 105.0 0.00 0.05
CSC 170421P00045000 P 04/21/17 45.0 0.00 0.55
CSC 170421P00050000 P 04/21/17 50.0 0.00 1.15
CSC 170421P00055000 P 04/21/17 55.0 0.00 0.80
CSC 170421P00060000 P 04/21/17 60.0 0.00 0.85
CSC 170421P00062500 P 04/21/17 62.5 0.25 1.10
CSC 170421P00065000 P 04/21/17 65.0 0.40 1.90
CSC 170421P00067500 P 04/21/17 67.5 0.90 2.30
CSC 170421P00070000 P 04/21/17 70.0 1.70 2.90
CSC 170421P00072500 P 04/21/17 72.5 1.70 5.60
CSC 170421P00075000 P 04/21/17 75.0 3.30 6.60
CSC 170421P00077500 P 04/21/17 77.5 5.10 9.50
CSC 170421P00080000 P 04/21/17 80.0 7.30 11.60
CSC 170421P00085000 P 04/21/17 85.0 11.90 16.40
CSC 170421P00090000 P 04/21/17 90.0 16.90 21.40
CSC 170421P00095000 P 04/21/17 95.0 21.90 26.40
CSC 170421P00100000 P 04/21/17 100.0 26.90 31.40
CSC 170421P00105000 P 04/21/17 105.0 31.90 36.00
CSC 170616C00035000 C 06/16/17 35.0 33.60 37.80
CSC 170616C00040000 C 06/16/17 40.0 28.60 33.40
CSC 170616C00045000 C 06/16/17 45.0 23.50 28.20
CSC 170616C00050000 C 06/16/17 50.0 18.70 23.50
CSC 170616C00052500 C 06/16/17 52.5 16.50 21.00
CSC 170616C00055000 C 06/16/17 55.0 14.30 18.80
CSC 170616C00057500 C 06/16/17 57.5 11.80 16.10
CSC 170616C00060000 C 06/16/17 60.0 9.60 13.90
CSC 170616C00062500 C 06/16/17 62.5 7.60 11.80
CSC 170616C00065000 C 06/16/17 65.0 6.20 9.60
CSC 170616C00067500 C 06/16/17 67.5 5.20 6.80
CSC 170616C00070000 C 06/16/17 70.0 4.20 5.60
CSC 170616C00072500 C 06/16/17 72.5 2.85 4.30
CSC 170616C00075000 C 06/16/17 75.0 1.80 3.20
CSC 170616C00077500 C 06/16/17 77.5 1.15 2.60
CSC 170616C00080000 C 06/16/17 80.0 0.85 1.75
CSC 170616C00085000 C 06/16/17 85.0 0.00 0.85
CSC 170616P00035000 P 06/16/17 35.0 0.00 0.45
CSC 170616P00040000 P 06/16/17 40.0 0.00 0.80
CSC 170616P00045000 P 06/16/17 45.0 0.00 0.80
CSC 170616P00050000 P 06/16/17 50.0 0.00 0.80
CSC 170616P00052500 P 06/16/17 52.5 0.05 0.90
CSC 170616P00055000 P 06/16/17 55.0 0.20 1.05
CSC 170616P00057500 P 06/16/17 57.5 0.40 1.25
CSC 170616P00060000 P 06/16/17 60.0 0.70 1.15
CSC 170616P00062500 P 06/16/17 62.5 1.30 2.15
CSC 170616P00065000 P 06/16/17 65.0 1.85 2.85
CSC 170616P00067500 P 06/16/17 67.5 2.30 3.60
CSC 170616P00070000 P 06/16/17 70.0 3.40 4.40
CSC 170616P00072500 P 06/16/17 72.5 4.60 5.90
CSC 170616P00075000 P 06/16/17 75.0 6.20 7.30
CSC 170616P00077500 P 06/16/17 77.5 6.20 10.40
CSC 170616P00080000 P 06/16/17 80.0 8.20 12.40
CSC 170616P00085000 P 06/16/17 85.0 12.60 16.80
CSC 170915C00045000 C 09/15/17 45.0 23.90 28.10
CSC 170915C00050000 C 09/15/17 50.0 19.00 23.30
CSC 170915C00052500 C 09/15/17 52.5 16.90 21.00
CSC 170915C00055000 C 09/15/17 55.0 14.90 18.90
CSC 170915C00057500 C 09/15/17 57.5 12.90 16.80
CSC 170915C00060000 C 09/15/17 60.0 10.90 14.80
CSC 170915C00062500 C 09/15/17 62.5 8.90 13.10
CSC 170915C00065000 C 09/15/17 65.0 7.10 11.00
CSC 170915C00067500 C 09/15/17 67.5 5.70 9.20
CSC 170915C00070000 C 09/15/17 70.0 4.30 7.40
CSC 170915C00072500 C 09/15/17 72.5 4.00 6.20
CSC 170915C00075000 C 09/15/17 75.0 3.00 5.40
CSC 170915C00077500 C 09/15/17 77.5 1.00 4.90
CSC 170915C00080000 C 09/15/17 80.0 1.20 3.60
CSC 170915C00085000 C 09/15/17 85.0 0.55 1.70
CSC 170915C00090000 C 09/15/17 90.0 0.00 1.05
CSC 170915P00045000 P 09/15/17 45.0 0.00 0.95
CSC 170915P00050000 P 09/15/17 50.0 0.00 1.20
CSC 170915P00052500 P 09/15/17 52.5 0.35 1.40
CSC 170915P00055000 P 09/15/17 55.0 0.60 1.70
CSC 170915P00057500 P 09/15/17 57.5 0.95 2.05
CSC 170915P00060000 P 09/15/17 60.0 1.35 2.50
CSC 170915P00062500 P 09/15/17 62.5 1.80 3.20
CSC 170915P00065000 P 09/15/17 65.0 2.20 4.20
CSC 170915P00067500 P 09/15/17 67.5 2.00 5.30
CSC 170915P00070000 P 09/15/17 70.0 3.30 6.40
CSC 170915P00072500 P 09/15/17 72.5 5.10 7.90
CSC 170915P00075000 P 09/15/17 75.0 5.80 9.30
CSC 170915P00077500 P 09/15/17 77.5 7.60 11.00
CSC 170915P00080000 P 09/15/17 80.0 9.10 13.40
CSC 170915P00085000 P 09/15/17 85.0 13.10 17.40
CSC 170915P00090000 P 09/15/17 90.0 17.80 21.50
CSC 180119C00015000 C 01/19/18 15.0 53.50 58.20
CSC 180119C00018000 C 01/19/18 18.0 50.50 55.20
CSC 180119C00020000 C 01/19/18 20.0 48.50 53.20
CSC 180119C00023000 C 01/19/18 23.0 45.50 50.20
CSC 180119C00025000 C 01/19/18 25.0 43.50 48.20
CSC 180119C00028000 C 01/19/18 28.0 40.50 45.20
CSC 180119C00030000 C 01/19/18 30.0 38.50 43.20
CSC 180119C00032000 C 01/19/18 32.0 36.50 41.20
CSC 180119C00035000 C 01/19/18 35.0 33.50 38.40
CSC 180119C00037000 C 01/19/18 37.0 31.50 36.30
CSC 180119C00040000 C 01/19/18 40.0 28.70 33.50
CSC 180119C00042000 C 01/19/18 42.0 27.00 31.60
CSC 180119C00045000 C 01/19/18 45.0 24.10 28.30
CSC 180119C00047000 C 01/19/18 47.0 22.50 26.50
CSC 180119C00050000 C 01/19/18 50.0 20.00 23.90
CSC 180119C00052500 C 01/19/18 52.5 17.50 21.80
CSC 180119C00055000 C 01/19/18 55.0 16.10 19.90
CSC 180119C00057500 C 01/19/18 57.5 13.70 18.00
CSC 180119C00060000 C 01/19/18 60.0 12.00 16.10
CSC 180119C00062500 C 01/19/18 62.5 10.00 14.30
CSC 180119C00065000 C 01/19/18 65.0 8.60 12.60
CSC 180119C00067500 C 01/19/18 67.5 7.00 11.10
CSC 180119C00070000 C 01/19/18 70.0 5.70 9.60
CSC 180119C00072500 C 01/19/18 72.5 4.30 8.40
CSC 180119C00075000 C 01/19/18 75.0 3.50 6.40
CSC 180119C00077500 C 01/19/18 77.5 2.20 6.60
CSC 180119C00080000 C 01/19/18 80.0 2.80 4.20
CSC 180119C00085000 C 01/19/18 85.0 0.10 4.90
CSC 180119C00090000 C 01/19/18 90.0 0.00 4.90
CSC 180119P00015000 P 01/19/18 15.0 0.00 0.05
CSC 180119P00018000 P 01/19/18 18.0 0.00 0.25
CSC 180119P00020000 P 01/19/18 20.0 0.00 0.40
CSC 180119P00023000 P 01/19/18 23.0 0.00 0.70
CSC 180119P00025000 P 01/19/18 25.0 0.00 0.90
CSC 180119P00028000 P 01/19/18 28.0 0.00 1.20
CSC 180119P00030000 P 01/19/18 30.0 0.00 1.55
CSC 180119P00032000 P 01/19/18 32.0 0.00 1.80
CSC 180119P00035000 P 01/19/18 35.0 0.00 2.05
CSC 180119P00037000 P 01/19/18 37.0 0.00 2.05
CSC 180119P00040000 P 01/19/18 40.0 0.00 2.20
CSC 180119P00042000 P 01/19/18 42.0 0.00 3.50
CSC 180119P00045000 P 01/19/18 45.0 0.00 2.55
CSC 180119P00047000 P 01/19/18 47.0 0.00 2.70
CSC 180119P00050000 P 01/19/18 50.0 0.30 4.80
CSC 180119P00052500 P 01/19/18 52.5 0.50 4.80
CSC 180119P00055000 P 01/19/18 55.0 0.80 4.90
CSC 180119P00057500 P 01/19/18 57.5 0.20 4.70
CSC 180119P00060000 P 01/19/18 60.0 0.85 4.80
CSC 180119P00062500 P 01/19/18 62.5 1.35 5.90
CSC 180119P00065000 P 01/19/18 65.0 2.35 6.70
CSC 180119P00067500 P 01/19/18 67.5 3.10 7.50
CSC 180119P00070000 P 01/19/18 70.0 4.50 8.50
CSC 180119P00072500 P 01/19/18 72.5 6.00 9.90
CSC 180119P00075000 P 01/19/18 75.0 7.40 11.40
CSC 180119P00077500 P 01/19/18 77.5 9.20 12.50
CSC 180119P00080000 P 01/19/18 80.0 10.80 14.40
CSC 180119P00085000 P 01/19/18 85.0 14.60 18.50
CSC 180119P00090000 P 01/19/18 90.0 18.70 22.40

OPRA data is delayed 15 minutes.