Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Computer Sciences Corp (CSC)
As of Apr 16 2014 12:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 140419C00045000 C 04/19/14 45.0 14.10 16.90
CSC 140419C00050000 C 04/19/14 50.0 10.30 11.10
CSC 140419C00055000 C 04/19/14 55.0 5.30 6.00
CSC 140419C00060000 C 04/19/14 60.0 0.70 0.85
CSC 140419C00065000 C 04/19/14 65.0 0.00 0.15
CSC 140419C00070000 C 04/19/14 70.0 0.00 0.10
CSC 140419C00075000 C 04/19/14 75.0 0.00 0.05
CSC 140419C00080000 C 04/19/14 80.0 0.00 0.25
CSC 140419C00085000 C 04/19/14 85.0 0.00 0.25
CSC 140419C00090000 C 04/19/14 90.0 0.00 0.25
CSC 140419P00045000 P 04/19/14 45.0 0.00 0.20
CSC 140419P00050000 P 04/19/14 50.0 0.00 0.15
CSC 140419P00055000 P 04/19/14 55.0 0.00 0.15
CSC 140419P00060000 P 04/19/14 60.0 0.15 0.30
CSC 140419P00065000 P 04/19/14 65.0 4.00 4.70
CSC 140419P00070000 P 04/19/14 70.0 9.00 9.70
CSC 140419P00075000 P 04/19/14 75.0 13.90 14.80
CSC 140419P00080000 P 04/19/14 80.0 17.70 21.30
CSC 140419P00085000 P 04/19/14 85.0 22.70 26.30
CSC 140419P00090000 P 04/19/14 90.0 27.70 31.30
CSC 140517C00035000 C 05/17/14 35.0 24.80 27.10
CSC 140517C00040000 C 05/17/14 40.0 19.80 21.90
CSC 140517C00045000 C 05/17/14 45.0 15.20 16.50
CSC 140517C00050000 C 05/17/14 50.0 10.40 11.60
CSC 140517C00055000 C 05/17/14 55.0 5.90 6.50
CSC 140517C00060000 C 05/17/14 60.0 2.45 2.85
CSC 140517C00065000 C 05/17/14 65.0 0.60 0.90
CSC 140517C00070000 C 05/17/14 70.0 0.05 0.35
CSC 140517C00075000 C 05/17/14 75.0 0.00 0.25
CSC 140517C00080000 C 05/17/14 80.0 0.00 0.15
CSC 140517C00085000 C 05/17/14 85.0 0.00 0.10
CSC 140517C00090000 C 05/17/14 90.0 0.00 0.05
CSC 140517C00095000 C 05/17/14 95.0 0.00 0.05
CSC 140517P00035000 P 05/17/14 35.0 0.00 0.05
CSC 140517P00040000 P 05/17/14 40.0 0.00 0.05
CSC 140517P00045000 P 05/17/14 45.0 0.00 0.20
CSC 140517P00050000 P 05/17/14 50.0 0.10 0.35
CSC 140517P00055000 P 05/17/14 55.0 0.50 0.75
CSC 140517P00060000 P 05/17/14 60.0 1.90 2.20
CSC 140517P00065000 P 05/17/14 65.0 4.90 5.50
CSC 140517P00070000 P 05/17/14 70.0 9.20 10.30
CSC 140517P00075000 P 05/17/14 75.0 13.90 15.20
CSC 140517P00080000 P 05/17/14 80.0 18.70 20.30
CSC 140517P00085000 P 05/17/14 85.0 22.90 25.90
CSC 140517P00090000 P 05/17/14 90.0 27.90 31.00
CSC 140517P00095000 P 05/17/14 95.0 32.90 35.90
CSC 140621C00043000 C 06/21/14 43.0 16.80 18.30
CSC 140621C00044000 C 06/21/14 44.0 15.70 17.10
CSC 140621C00045000 C 06/21/14 45.0 15.30 16.10
CSC 140621C00046000 C 06/21/14 46.0 14.40 15.10
CSC 140621C00047000 C 06/21/14 47.0 13.30 14.10
CSC 140621C00048000 C 06/21/14 48.0 12.40 13.20
CSC 140621C00049000 C 06/21/14 49.0 11.40 12.20
CSC 140621C00050000 C 06/21/14 50.0 10.60 11.20
CSC 140621C00055000 C 06/21/14 55.0 6.30 6.90
CSC 140621C00060000 C 06/21/14 60.0 3.10 3.40
CSC 140621C00065000 C 06/21/14 65.0 1.15 1.35
CSC 140621C00070000 C 06/21/14 70.0 0.30 0.45
CSC 140621C00075000 C 06/21/14 75.0 0.05 0.25
CSC 140621C00080000 C 06/21/14 80.0 0.00 0.15
CSC 140621P00043000 P 06/21/14 43.0 0.05 0.20
CSC 140621P00044000 P 06/21/14 44.0 0.00 0.25
CSC 140621P00045000 P 06/21/14 45.0 0.05 0.25
CSC 140621P00046000 P 06/21/14 46.0 0.05 0.30
CSC 140621P00047000 P 06/21/14 47.0 0.05 0.30
CSC 140621P00048000 P 06/21/14 48.0 0.15 0.35
CSC 140621P00049000 P 06/21/14 49.0 0.20 0.40
CSC 140621P00050000 P 06/21/14 50.0 0.25 0.50
CSC 140621P00055000 P 06/21/14 55.0 0.95 1.20
CSC 140621P00060000 P 06/21/14 60.0 2.70 2.85
CSC 140621P00065000 P 06/21/14 65.0 5.70 6.10
CSC 140621P00070000 P 06/21/14 70.0 9.60 10.30
CSC 140621P00075000 P 06/21/14 75.0 14.30 15.20
CSC 140621P00080000 P 06/21/14 80.0 19.20 20.80
CSC 140920C00040000 C 09/20/14 40.0 19.80 21.60
CSC 140920C00045000 C 09/20/14 45.0 15.60 16.40
CSC 140920C00050000 C 09/20/14 50.0 11.10 12.00
CSC 140920C00055000 C 09/20/14 55.0 7.40 8.00
CSC 140920C00060000 C 09/20/14 60.0 4.40 4.80
CSC 140920C00065000 C 09/20/14 65.0 2.30 2.60
CSC 140920C00070000 C 09/20/14 70.0 1.05 1.30
CSC 140920C00075000 C 09/20/14 75.0 0.40 0.65
CSC 140920C00080000 C 09/20/14 80.0 0.10 0.40
CSC 140920C00085000 C 09/20/14 85.0 0.00 0.25
CSC 140920P00040000 P 09/20/14 40.0 0.10 0.35
CSC 140920P00045000 P 09/20/14 45.0 0.50 0.65
CSC 140920P00050000 P 09/20/14 50.0 1.05 1.30
CSC 140920P00055000 P 09/20/14 55.0 2.20 2.55
CSC 140920P00060000 P 09/20/14 60.0 4.10 4.50
CSC 140920P00065000 P 09/20/14 65.0 7.00 7.40
CSC 140920P00070000 P 09/20/14 70.0 10.50 11.30
CSC 140920P00075000 P 09/20/14 75.0 14.90 15.70
CSC 140920P00080000 P 09/20/14 80.0 19.00 20.40
CSC 140920P00085000 P 09/20/14 85.0 23.40 25.80
CSC 150117C00020000 C 01/17/15 20.0 38.80 42.40
CSC 150117C00023000 C 01/17/15 23.0 36.10 39.30
CSC 150117C00025000 C 01/17/15 25.0 34.20 36.90
CSC 150117C00028000 C 01/17/15 28.0 31.20 34.30
CSC 150117C00030000 C 01/17/15 30.0 29.60 31.60
CSC 150117C00033000 C 01/17/15 33.0 26.60 28.60
CSC 150117C00035000 C 01/17/15 35.0 24.70 26.60
CSC 150117C00037000 C 01/17/15 37.0 22.80 24.70
CSC 150117C00040000 C 01/17/15 40.0 20.10 21.70
CSC 150117C00042000 C 01/17/15 42.0 18.30 19.70
CSC 150117C00045000 C 01/17/15 45.0 15.60 17.10
CSC 150117C00047000 C 01/17/15 47.0 14.00 15.40
CSC 150117C00050000 C 01/17/15 50.0 11.90 12.80
CSC 150117C00055000 C 01/17/15 55.0 8.40 9.20
CSC 150117C00060000 C 01/17/15 60.0 5.60 6.20
CSC 150117C00065000 C 01/17/15 65.0 3.50 4.00
CSC 150117C00070000 C 01/17/15 70.0 2.00 2.45
CSC 150117C00075000 C 01/17/15 75.0 1.05 1.45
CSC 150117C00080000 C 01/17/15 80.0 0.45 0.85
CSC 150117P00020000 P 01/17/15 20.0 0.00 0.10
CSC 150117P00023000 P 01/17/15 23.0 0.05 0.10
CSC 150117P00025000 P 01/17/15 25.0 0.00 0.15
CSC 150117P00028000 P 01/17/15 28.0 0.05 0.20
CSC 150117P00030000 P 01/17/15 30.0 0.05 0.25
CSC 150117P00033000 P 01/17/15 33.0 0.10 0.40
CSC 150117P00035000 P 01/17/15 35.0 0.15 0.50
CSC 150117P00037000 P 01/17/15 37.0 0.20 0.60
CSC 150117P00040000 P 01/17/15 40.0 0.40 0.85
CSC 150117P00042000 P 01/17/15 42.0 0.55 1.05
CSC 150117P00045000 P 01/17/15 45.0 1.00 1.40
CSC 150117P00047000 P 01/17/15 47.0 1.35 1.75
CSC 150117P00050000 P 01/17/15 50.0 2.00 2.35
CSC 150117P00055000 P 01/17/15 55.0 3.50 3.90
CSC 150117P00060000 P 01/17/15 60.0 5.50 6.10
CSC 150117P00065000 P 01/17/15 65.0 8.30 9.00
CSC 150117P00070000 P 01/17/15 70.0 11.60 12.60
CSC 150117P00075000 P 01/17/15 75.0 15.40 16.90
CSC 150117P00080000 P 01/17/15 80.0 19.80 21.40
CSC 160115C00030000 C 01/15/16 30.0 28.50 32.30
CSC 160115C00035000 C 01/15/16 35.0 25.00 27.00
CSC 160115C00040000 C 01/15/16 40.0 20.80 22.50
CSC 160115C00045000 C 01/15/16 45.0 17.00 18.50
CSC 160115C00050000 C 01/15/16 50.0 13.80 14.80
CSC 160115C00055000 C 01/15/16 55.0 10.70 11.80
CSC 160115C00060000 C 01/15/16 60.0 8.10 9.10
CSC 160115C00065000 C 01/15/16 65.0 6.00 7.00
CSC 160115C00070000 C 01/15/16 70.0 4.40 5.20
CSC 160115C00075000 C 01/15/16 75.0 3.00 3.80
CSC 160115C00080000 C 01/15/16 80.0 2.05 2.85
CSC 160115C00085000 C 01/15/16 85.0 1.45 1.95
CSC 160115C00090000 C 01/15/16 90.0 0.90 1.45
CSC 160115C00095000 C 01/15/16 95.0 0.55 1.00
CSC 160115P00030000 P 01/15/16 30.0 0.45 0.90
CSC 160115P00035000 P 01/15/16 35.0 0.95 1.45
CSC 160115P00040000 P 01/15/16 40.0 1.75 2.25
CSC 160115P00045000 P 01/15/16 45.0 2.80 3.50
CSC 160115P00050000 P 01/15/16 50.0 4.30 5.10
CSC 160115P00055000 P 01/15/16 55.0 6.20 7.10
CSC 160115P00060000 P 01/15/16 60.0 8.50 9.50
CSC 160115P00065000 P 01/15/16 65.0 11.30 12.40
CSC 160115P00070000 P 01/15/16 70.0 14.50 15.70
CSC 160115P00075000 P 01/15/16 75.0 18.20 19.30
CSC 160115P00080000 P 01/15/16 80.0 22.10 23.30
CSC 160115P00085000 P 01/15/16 85.0 26.00 27.80
CSC 160115P00090000 P 01/15/16 90.0 30.40 32.30
CSC 160115P00095000 P 01/15/16 95.0 35.00 36.90

OPRA data is delayed 15 minutes.