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 (2015-05-15)Premium Content

Computer Sciences Corp (CSC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150821C00050000 C 08/21/15 50.0 14.30 15.90
CSC 150821C00055000 C 08/21/15 55.0 8.90 11.20
CSC 150821C00060000 C 08/21/15 60.0 5.00 6.30
CSC 150821C00062500 C 08/21/15 62.5 3.80 4.20
CSC 150821C00065000 C 08/21/15 65.0 2.20 2.50
CSC 150821C00067500 C 08/21/15 67.5 1.15 1.60
CSC 150821C00070000 C 08/21/15 70.0 0.55 0.90
CSC 150821C00072500 C 08/21/15 72.5 0.15 0.70
CSC 150821C00075000 C 08/21/15 75.0 0.00 0.50
CSC 150821C00077500 C 08/21/15 77.5 0.00 0.50
CSC 150821C00080000 C 08/21/15 80.0 0.00 0.50
CSC 150821C00085000 C 08/21/15 85.0 0.00 0.35
CSC 150821C00090000 C 08/21/15 90.0 0.00 0.10
CSC 150821C00095000 C 08/21/15 95.0 0.00 0.10
CSC 150821C00100000 C 08/21/15 100.0 0.00 0.10
CSC 150821P00050000 P 08/21/15 50.0 0.00 0.35
CSC 150821P00055000 P 08/21/15 55.0 0.00 0.50
CSC 150821P00060000 P 08/21/15 60.0 0.35 0.85
CSC 150821P00062500 P 08/21/15 62.5 0.90 1.15
CSC 150821P00065000 P 08/21/15 65.0 1.85 2.35
CSC 150821P00067500 P 08/21/15 67.5 3.20 3.80
CSC 150821P00070000 P 08/21/15 70.0 4.90 6.10
CSC 150821P00072500 P 08/21/15 72.5 6.60 8.60
CSC 150821P00075000 P 08/21/15 75.0 8.90 11.30
CSC 150821P00077500 P 08/21/15 77.5 10.70 13.80
CSC 150821P00080000 P 08/21/15 80.0 13.70 16.40
CSC 150821P00085000 P 08/21/15 85.0 18.20 21.70
CSC 150821P00090000 P 08/21/15 90.0 22.90 27.00
CSC 150821P00095000 P 08/21/15 95.0 27.70 32.00
CSC 150821P00100000 P 08/21/15 100.0 34.00 36.50
CSC 150918C00035000 C 09/18/15 35.0 28.90 31.00
CSC 150918C00040000 C 09/18/15 40.0 23.00 27.50
CSC 150918C00045000 C 09/18/15 45.0 18.10 22.30
CSC 150918C00050000 C 09/18/15 50.0 13.20 16.70
CSC 150918C00055000 C 09/18/15 55.0 8.40 11.80
CSC 150918C00060000 C 09/18/15 60.0 5.90 6.50
CSC 150918C00065000 C 09/18/15 65.0 2.50 2.75
CSC 150918C00067500 C 09/18/15 67.5 1.40 2.00
CSC 150918C00070000 C 09/18/15 70.0 0.75 1.10
CSC 150918C00072500 C 09/18/15 72.5 0.35 0.90
CSC 150918C00075000 C 09/18/15 75.0 0.00 0.60
CSC 150918C00077500 C 09/18/15 77.5 0.00 0.55
CSC 150918C00080000 C 09/18/15 80.0 0.00 0.50
CSC 150918C00085000 C 09/18/15 85.0 0.00 0.50
CSC 150918C00090000 C 09/18/15 90.0 0.00 0.25
CSC 150918C00095000 C 09/18/15 95.0 0.00 0.10
CSC 150918C00100000 C 09/18/15 100.0 0.00 0.10
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.10
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.10
CSC 150918P00045000 P 09/18/15 45.0 0.00 0.20
CSC 150918P00050000 P 09/18/15 50.0 0.00 0.50
CSC 150918P00055000 P 09/18/15 55.0 0.00 0.60
CSC 150918P00060000 P 09/18/15 60.0 0.70 1.00
CSC 150918P00065000 P 09/18/15 65.0 2.30 2.65
CSC 150918P00067500 P 09/18/15 67.5 3.70 4.60
CSC 150918P00070000 P 09/18/15 70.0 5.00 6.60
CSC 150918P00072500 P 09/18/15 72.5 7.10 8.90
CSC 150918P00075000 P 09/18/15 75.0 8.30 12.20
CSC 150918P00077500 P 09/18/15 77.5 10.60 14.50
CSC 150918P00080000 P 09/18/15 80.0 13.00 16.40
CSC 150918P00085000 P 09/18/15 85.0 18.00 22.20
CSC 150918P00090000 P 09/18/15 90.0 22.90 27.20
CSC 150918P00095000 P 09/18/15 95.0 27.80 32.20
CSC 150918P00100000 P 09/18/15 100.0 33.90 36.90
CSC 151218C00035000 C 12/18/15 35.0 28.30 31.60
CSC 151218C00040000 C 12/18/15 40.0 23.10 27.50
CSC 151218C00045000 C 12/18/15 45.0 18.20 22.50
CSC 151218C00050000 C 12/18/15 50.0 13.30 17.50
CSC 151218C00055000 C 12/18/15 55.0 9.40 12.60
CSC 151218C00060000 C 12/18/15 60.0 5.70 8.60
CSC 151218C00065000 C 12/18/15 65.0 3.80 4.60
CSC 151218C00067500 C 12/18/15 67.5 2.65 3.50
CSC 151218C00070000 C 12/18/15 70.0 1.80 2.50
CSC 151218C00072500 C 12/18/15 72.5 1.15 1.80
CSC 151218C00075000 C 12/18/15 75.0 0.70 1.30
CSC 151218C00077500 C 12/18/15 77.5 0.00 1.00
CSC 151218C00080000 C 12/18/15 80.0 0.10 0.75
CSC 151218C00085000 C 12/18/15 85.0 0.00 0.50
CSC 151218C00090000 C 12/18/15 90.0 0.00 0.50
CSC 151218C00095000 C 12/18/15 95.0 0.00 0.50
CSC 151218P00035000 P 12/18/15 35.0 0.00 0.20
CSC 151218P00040000 P 12/18/15 40.0 0.00 0.50
CSC 151218P00045000 P 12/18/15 45.0 0.00 0.50
CSC 151218P00050000 P 12/18/15 50.0 0.20 0.75
CSC 151218P00055000 P 12/18/15 55.0 0.40 1.30
CSC 151218P00060000 P 12/18/15 60.0 1.70 2.55
CSC 151218P00065000 P 12/18/15 65.0 3.60 4.60
CSC 151218P00067500 P 12/18/15 67.5 4.90 6.10
CSC 151218P00070000 P 12/18/15 70.0 6.30 7.70
CSC 151218P00072500 P 12/18/15 72.5 7.90 9.70
CSC 151218P00075000 P 12/18/15 75.0 9.50 12.50
CSC 151218P00077500 P 12/18/15 77.5 11.40 14.80
CSC 151218P00080000 P 12/18/15 80.0 13.20 17.50
CSC 151218P00085000 P 12/18/15 85.0 18.30 21.70
CSC 151218P00090000 P 12/18/15 90.0 22.90 27.40
CSC 151218P00095000 P 12/18/15 95.0 28.80 32.20
CSC 160115C00030000 C 01/15/16 30.0 33.50 36.50
CSC 160115C00035000 C 01/15/16 35.0 28.10 32.50
CSC 160115C00040000 C 01/15/16 40.0 23.10 27.60
CSC 160115C00045000 C 01/15/16 45.0 18.20 22.60
CSC 160115C00050000 C 01/15/16 50.0 13.80 17.40
CSC 160115C00055000 C 01/15/16 55.0 10.60 12.80
CSC 160115C00060000 C 01/15/16 60.0 6.80 8.80
CSC 160115C00065000 C 01/15/16 65.0 3.90 5.40
CSC 160115C00067500 C 01/15/16 67.5 2.90 4.10
CSC 160115C00070000 C 01/15/16 70.0 2.00 3.20
CSC 160115C00072500 C 01/15/16 72.5 1.40 2.45
CSC 160115C00075000 C 01/15/16 75.0 0.95 1.85
CSC 160115C00077500 C 01/15/16 77.5 0.55 1.50
CSC 160115C00080000 C 01/15/16 80.0 0.10 1.10
CSC 160115C00085000 C 01/15/16 85.0 0.00 0.90
CSC 160115C00090000 C 01/15/16 90.0 0.00 0.85
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.65
CSC 160115C00100000 C 01/15/16 100.0 0.00 0.45
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.10
CSC 160115P00035000 P 01/15/16 35.0 0.00 0.25
CSC 160115P00040000 P 01/15/16 40.0 0.00 0.65
CSC 160115P00045000 P 01/15/16 45.0 0.10 1.05
CSC 160115P00050000 P 01/15/16 50.0 0.40 1.35
CSC 160115P00055000 P 01/15/16 55.0 1.00 2.10
CSC 160115P00060000 P 01/15/16 60.0 2.10 3.20
CSC 160115P00065000 P 01/15/16 65.0 4.10 5.30
CSC 160115P00067500 P 01/15/16 67.5 5.40 6.70
CSC 160115P00070000 P 01/15/16 70.0 6.90 9.10
CSC 160115P00072500 P 01/15/16 72.5 7.90 11.10
CSC 160115P00075000 P 01/15/16 75.0 10.10 13.20
CSC 160115P00077500 P 01/15/16 77.5 11.60 15.50
CSC 160115P00080000 P 01/15/16 80.0 13.60 17.70
CSC 160115P00085000 P 01/15/16 85.0 18.80 22.40
CSC 160115P00090000 P 01/15/16 90.0 22.90 27.40
CSC 160115P00095000 P 01/15/16 95.0 27.80 32.20
CSC 160115P00100000 P 01/15/16 100.0 33.80 37.20
CSC 160318C00035000 C 03/18/16 35.0 28.30 31.10
CSC 160318C00040000 C 03/18/16 40.0 23.10 27.20
CSC 160318C00045000 C 03/18/16 45.0 18.30 22.50
CSC 160318C00050000 C 03/18/16 50.0 14.30 17.80
CSC 160318C00055000 C 03/18/16 55.0 10.10 13.50
CSC 160318C00060000 C 03/18/16 60.0 7.10 8.80
CSC 160318C00062500 C 03/18/16 62.5 6.00 7.10
CSC 160318C00065000 C 03/18/16 65.0 4.60 5.30
CSC 160318C00067500 C 03/18/16 67.5 3.40 4.20
CSC 160318C00070000 C 03/18/16 70.0 2.55 3.30
CSC 160318C00072500 C 03/18/16 72.5 1.80 2.45
CSC 160318C00075000 C 03/18/16 75.0 1.25 1.85
CSC 160318C00077500 C 03/18/16 77.5 0.80 1.40
CSC 160318C00080000 C 03/18/16 80.0 0.55 1.10
CSC 160318C00085000 C 03/18/16 85.0 0.00 0.75
CSC 160318C00090000 C 03/18/16 90.0 0.00 0.50
CSC 160318C00095000 C 03/18/16 95.0 0.00 0.50
CSC 160318C00100000 C 03/18/16 100.0 0.00 0.50
CSC 160318P00035000 P 03/18/16 35.0 0.00 0.45
CSC 160318P00040000 P 03/18/16 40.0 0.00 0.50
CSC 160318P00045000 P 03/18/16 45.0 0.10 0.70
CSC 160318P00050000 P 03/18/16 50.0 0.50 1.15
CSC 160318P00055000 P 03/18/16 55.0 1.25 1.90
CSC 160318P00060000 P 03/18/16 60.0 2.65 3.40
CSC 160318P00062500 P 03/18/16 62.5 3.50 4.40
CSC 160318P00065000 P 03/18/16 65.0 4.70 5.60
CSC 160318P00067500 P 03/18/16 67.5 6.10 7.00
CSC 160318P00070000 P 03/18/16 70.0 7.50 8.60
CSC 160318P00072500 P 03/18/16 72.5 8.90 10.40
CSC 160318P00075000 P 03/18/16 75.0 10.20 13.80
CSC 160318P00077500 P 03/18/16 77.5 11.90 15.00
CSC 160318P00080000 P 03/18/16 80.0 13.90 17.10
CSC 160318P00085000 P 03/18/16 85.0 18.40 22.60
CSC 160318P00090000 P 03/18/16 90.0 23.30 27.00
CSC 160318P00095000 P 03/18/16 95.0 28.10 32.40
CSC 160318P00100000 P 03/18/16 100.0 33.80 36.90
CSC 170120C00035000 C 01/20/17 35.0 28.40 32.20
CSC 170120C00040000 C 01/20/17 40.0 23.10 27.30
CSC 170120C00045000 C 01/20/17 45.0 18.40 22.40
CSC 170120C00050000 C 01/20/17 50.0 14.20 18.10
CSC 170120C00055000 C 01/20/17 55.0 10.40 14.30
CSC 170120C00060000 C 01/20/17 60.0 8.00 10.40
CSC 170120C00065000 C 01/20/17 65.0 5.80 7.50
CSC 170120C00067500 C 01/20/17 67.5 4.30 6.30
CSC 170120C00070000 C 01/20/17 70.0 3.30 5.50
CSC 170120C00072500 C 01/20/17 72.5 2.55 4.60
CSC 170120C00075000 C 01/20/17 75.0 1.80 3.90
CSC 170120C00077500 C 01/20/17 77.5 1.20 3.60
CSC 170120C00080000 C 01/20/17 80.0 0.75 2.55
CSC 170120C00085000 C 01/20/17 85.0 0.10 1.80
CSC 170120C00090000 C 01/20/17 90.0 0.00 1.35
CSC 170120C00095000 C 01/20/17 95.0 0.00 1.05
CSC 170120C00100000 C 01/20/17 100.0 0.00 1.00
CSC 170120P00035000 P 01/20/17 35.0 0.00 1.10
CSC 170120P00040000 P 01/20/17 40.0 0.10 1.10
CSC 170120P00045000 P 01/20/17 45.0 0.55 1.60
CSC 170120P00050000 P 01/20/17 50.0 0.55 2.40
CSC 170120P00055000 P 01/20/17 55.0 2.20 3.80
CSC 170120P00060000 P 01/20/17 60.0 4.00 5.70
CSC 170120P00065000 P 01/20/17 65.0 5.20 8.00
CSC 170120P00067500 P 01/20/17 67.5 6.70 9.30
CSC 170120P00070000 P 01/20/17 70.0 8.10 10.80
CSC 170120P00072500 P 01/20/17 72.5 10.10 13.30
CSC 170120P00075000 P 01/20/17 75.0 11.50 14.60
CSC 170120P00077500 P 01/20/17 77.5 13.00 16.90
CSC 170120P00080000 P 01/20/17 80.0 14.90 19.00
CSC 170120P00085000 P 01/20/17 85.0 19.10 23.70
CSC 170120P00090000 P 01/20/17 90.0 23.60 27.70
CSC 170120P00095000 P 01/20/17 95.0 28.20 32.80
CSC 170120P00100000 P 01/20/17 100.0 33.50 37.30

OPRA data is delayed 15 minutes.