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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 140517C00035000 C 05/17/14 35.0 23.00 25.20
CSC 140517C00040000 C 05/17/14 40.0 18.70 20.30
CSC 140517C00045000 C 05/17/14 45.0 14.00 15.60
CSC 140517C00050000 C 05/17/14 50.0 9.20 10.20
CSC 140517C00055000 C 05/17/14 55.0 4.80 5.20
CSC 140517C00060000 C 05/17/14 60.0 1.85 2.10
CSC 140517C00065000 C 05/17/14 65.0 0.45 0.60
CSC 140517C00070000 C 05/17/14 70.0 0.05 0.30
CSC 140517C00075000 C 05/17/14 75.0 0.00 0.10
CSC 140517C00080000 C 05/17/14 80.0 0.00 0.10
CSC 140517C00085000 C 05/17/14 85.0 0.00 0.10
CSC 140517C00090000 C 05/17/14 90.0 0.00 0.15
CSC 140517C00095000 C 05/17/14 95.0 0.00 0.15
CSC 140517P00035000 P 05/17/14 35.0 0.00 0.10
CSC 140517P00040000 P 05/17/14 40.0 0.00 0.10
CSC 140517P00045000 P 05/17/14 45.0 0.00 0.15
CSC 140517P00050000 P 05/17/14 50.0 0.05 0.25
CSC 140517P00055000 P 05/17/14 55.0 0.75 0.80
CSC 140517P00060000 P 05/17/14 60.0 2.60 2.80
CSC 140517P00065000 P 05/17/14 65.0 5.80 6.40
CSC 140517P00070000 P 05/17/14 70.0 9.70 11.10
CSC 140517P00075000 P 05/17/14 75.0 14.50 16.10
CSC 140517P00080000 P 05/17/14 80.0 19.40 21.10
CSC 140517P00085000 P 05/17/14 85.0 23.40 27.30
CSC 140517P00090000 P 05/17/14 90.0 28.40 32.30
CSC 140517P00095000 P 05/17/14 95.0 33.40 37.30
CSC 140621C00043000 C 06/21/14 43.0 16.00 17.60
CSC 140621C00044000 C 06/21/14 44.0 15.10 16.60
CSC 140621C00045000 C 06/21/14 45.0 14.10 15.60
CSC 140621C00046000 C 06/21/14 46.0 13.10 14.70
CSC 140621C00047000 C 06/21/14 47.0 12.10 13.70
CSC 140621C00048000 C 06/21/14 48.0 11.20 12.70
CSC 140621C00049000 C 06/21/14 49.0 10.20 11.80
CSC 140621C00050000 C 06/21/14 50.0 9.40 10.90
CSC 140621C00055000 C 06/21/14 55.0 5.30 6.00
CSC 140621C00060000 C 06/21/14 60.0 2.30 2.50
CSC 140621C00065000 C 06/21/14 65.0 0.80 0.85
CSC 140621C00070000 C 06/21/14 70.0 0.20 0.35
CSC 140621C00075000 C 06/21/14 75.0 0.00 0.20
CSC 140621C00080000 C 06/21/14 80.0 0.00 0.10
CSC 140621P00043000 P 06/21/14 43.0 0.05 0.20
CSC 140621P00044000 P 06/21/14 44.0 0.05 0.25
CSC 140621P00045000 P 06/21/14 45.0 0.05 0.25
CSC 140621P00046000 P 06/21/14 46.0 0.05 0.25
CSC 140621P00047000 P 06/21/14 47.0 0.15 0.25
CSC 140621P00048000 P 06/21/14 48.0 0.10 0.30
CSC 140621P00049000 P 06/21/14 49.0 0.15 0.40
CSC 140621P00050000 P 06/21/14 50.0 0.25 0.45
CSC 140621P00055000 P 06/21/14 55.0 1.20 1.35
CSC 140621P00060000 P 06/21/14 60.0 3.20 3.50
CSC 140621P00065000 P 06/21/14 65.0 6.50 7.00
CSC 140621P00070000 P 06/21/14 70.0 10.10 11.40
CSC 140621P00075000 P 06/21/14 75.0 14.80 16.40
CSC 140621P00080000 P 06/21/14 80.0 19.70 21.30
CSC 140920C00040000 C 09/20/14 40.0 18.80 20.70
CSC 140920C00045000 C 09/20/14 45.0 14.30 15.90
CSC 140920C00050000 C 09/20/14 50.0 10.00 11.50
CSC 140920C00055000 C 09/20/14 55.0 6.30 6.80
CSC 140920C00060000 C 09/20/14 60.0 3.60 4.00
CSC 140920C00065000 C 09/20/14 65.0 1.80 2.10
CSC 140920C00070000 C 09/20/14 70.0 0.80 1.05
CSC 140920C00075000 C 09/20/14 75.0 0.30 0.55
CSC 140920C00080000 C 09/20/14 80.0 0.10 0.30
CSC 140920C00085000 C 09/20/14 85.0 0.00 0.20
CSC 140920P00040000 P 09/20/14 40.0 0.10 0.30
CSC 140920P00045000 P 09/20/14 45.0 0.40 0.60
CSC 140920P00050000 P 09/20/14 50.0 1.10 1.30
CSC 140920P00055000 P 09/20/14 55.0 2.45 2.70
CSC 140920P00060000 P 09/20/14 60.0 4.60 5.00
CSC 140920P00065000 P 09/20/14 65.0 7.70 8.20
CSC 140920P00070000 P 09/20/14 70.0 10.90 12.10
CSC 140920P00075000 P 09/20/14 75.0 15.30 16.70
CSC 140920P00080000 P 09/20/14 80.0 20.00 21.50
CSC 140920P00085000 P 09/20/14 85.0 24.70 26.50
CSC 141220C00035000 C 12/20/14 35.0 24.00 25.90
CSC 141220C00040000 C 12/20/14 40.0 19.20 20.90
CSC 141220C00045000 C 12/20/14 45.0 14.90 16.30
CSC 141220C00050000 C 12/20/14 50.0 10.80 11.60
CSC 141220C00055000 C 12/20/14 55.0 7.40 8.00
CSC 141220C00060000 C 12/20/14 60.0 4.70 5.20
CSC 141220C00065000 C 12/20/14 65.0 2.85 3.20
CSC 141220C00070000 C 12/20/14 70.0 1.60 1.90
CSC 141220C00075000 C 12/20/14 75.0 0.85 1.15
CSC 141220C00080000 C 12/20/14 80.0 0.40 0.65
CSC 141220C00085000 C 12/20/14 85.0 0.15 0.40
CSC 141220C00090000 C 12/20/14 90.0 0.05 0.25
CSC 141220P00035000 P 12/20/14 35.0 0.15 0.35
CSC 141220P00040000 P 12/20/14 40.0 0.40 0.60
CSC 141220P00045000 P 12/20/14 45.0 0.85 1.10
CSC 141220P00050000 P 12/20/14 50.0 1.80 2.10
CSC 141220P00055000 P 12/20/14 55.0 3.30 3.70
CSC 141220P00060000 P 12/20/14 60.0 5.60 6.10
CSC 141220P00065000 P 12/20/14 65.0 8.50 9.10
CSC 141220P00070000 P 12/20/14 70.0 12.20 12.90
CSC 141220P00075000 P 12/20/14 75.0 15.80 17.10
CSC 141220P00080000 P 12/20/14 80.0 20.20 21.80
CSC 141220P00085000 P 12/20/14 85.0 23.90 26.80
CSC 141220P00090000 P 12/20/14 90.0 29.70 31.50
CSC 150117C00020000 C 01/17/15 20.0 37.60 41.70
CSC 150117C00023000 C 01/17/15 23.0 35.60 38.50
CSC 150117C00025000 C 01/17/15 25.0 32.60 36.60
CSC 150117C00028000 C 01/17/15 28.0 29.60 33.70
CSC 150117C00030000 C 01/17/15 30.0 28.80 30.70
CSC 150117C00033000 C 01/17/15 33.0 25.80 27.90
CSC 150117C00035000 C 01/17/15 35.0 23.90 25.80
CSC 150117C00037000 C 01/17/15 37.0 21.80 23.90
CSC 150117C00040000 C 01/17/15 40.0 19.00 20.90
CSC 150117C00042000 C 01/17/15 42.0 17.50 19.00
CSC 150117C00045000 C 01/17/15 45.0 15.00 16.30
CSC 150117C00047000 C 01/17/15 47.0 13.20 14.70
CSC 150117C00050000 C 01/17/15 50.0 11.00 11.80
CSC 150117C00055000 C 01/17/15 55.0 7.60 8.20
CSC 150117C00060000 C 01/17/15 60.0 4.90 5.50
CSC 150117C00065000 C 01/17/15 65.0 3.00 3.40
CSC 150117C00070000 C 01/17/15 70.0 1.75 2.10
CSC 150117C00075000 C 01/17/15 75.0 0.90 1.20
CSC 150117C00080000 C 01/17/15 80.0 0.45 0.75
CSC 150117P00020000 P 01/17/15 20.0 0.00 0.20
CSC 150117P00023000 P 01/17/15 23.0 0.00 0.30
CSC 150117P00025000 P 01/17/15 25.0 0.00 0.25
CSC 150117P00028000 P 01/17/15 28.0 0.00 0.35
CSC 150117P00030000 P 01/17/15 30.0 0.05 0.25
CSC 150117P00033000 P 01/17/15 33.0 0.10 0.35
CSC 150117P00035000 P 01/17/15 35.0 0.20 0.45
CSC 150117P00037000 P 01/17/15 37.0 0.30 0.50
CSC 150117P00040000 P 01/17/15 40.0 0.50 0.75
CSC 150117P00042000 P 01/17/15 42.0 0.60 0.90
CSC 150117P00045000 P 01/17/15 45.0 1.10 1.30
CSC 150117P00047000 P 01/17/15 47.0 1.35 1.65
CSC 150117P00050000 P 01/17/15 50.0 2.00 2.35
CSC 150117P00055000 P 01/17/15 55.0 3.60 4.00
CSC 150117P00060000 P 01/17/15 60.0 5.90 6.40
CSC 150117P00065000 P 01/17/15 65.0 8.80 9.50
CSC 150117P00070000 P 01/17/15 70.0 12.50 13.10
CSC 150117P00075000 P 01/17/15 75.0 15.80 17.30
CSC 150117P00080000 P 01/17/15 80.0 20.40 21.90
CSC 160115C00030000 C 01/15/16 30.0 27.80 31.20
CSC 160115C00035000 C 01/15/16 35.0 23.10 26.60
CSC 160115C00040000 C 01/15/16 40.0 20.10 22.30
CSC 160115C00045000 C 01/15/16 45.0 16.00 18.20
CSC 160115C00050000 C 01/15/16 50.0 12.70 13.90
CSC 160115C00055000 C 01/15/16 55.0 9.70 10.90
CSC 160115C00060000 C 01/15/16 60.0 7.50 8.40
CSC 160115C00065000 C 01/15/16 65.0 5.40 6.40
CSC 160115C00070000 C 01/15/16 70.0 3.90 4.80
CSC 160115C00075000 C 01/15/16 75.0 2.55 3.50
CSC 160115C00080000 C 01/15/16 80.0 1.80 2.60
CSC 160115C00085000 C 01/15/16 85.0 1.20 1.85
CSC 160115C00090000 C 01/15/16 90.0 0.75 1.35
CSC 160115C00095000 C 01/15/16 95.0 0.15 0.95
CSC 160115P00030000 P 01/15/16 30.0 0.50 0.90
CSC 160115P00035000 P 01/15/16 35.0 1.05 1.35
CSC 160115P00040000 P 01/15/16 40.0 1.85 2.20
CSC 160115P00045000 P 01/15/16 45.0 2.95 3.40
CSC 160115P00050000 P 01/15/16 50.0 4.60 5.00
CSC 160115P00055000 P 01/15/16 55.0 6.60 7.20
CSC 160115P00060000 P 01/15/16 60.0 8.60 9.60
CSC 160115P00065000 P 01/15/16 65.0 11.90 12.70
CSC 160115P00070000 P 01/15/16 70.0 15.30 16.10
CSC 160115P00075000 P 01/15/16 75.0 19.10 19.90
CSC 160115P00080000 P 01/15/16 80.0 23.10 24.10
CSC 160115P00085000 P 01/15/16 85.0 26.30 28.30
CSC 160115P00090000 P 01/15/16 90.0 30.70 32.90
CSC 160115P00095000 P 01/15/16 95.0 35.40 37.90

OPRA data is delayed 15 minutes.