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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150619C00030000 C 06/19/15 30.0 37.90 41.00
CSC 150619C00035000 C 06/19/15 35.0 32.90 35.30
CSC 150619C00040000 C 06/19/15 40.0 27.90 30.20
CSC 150619C00045000 C 06/19/15 45.0 23.10 24.60
CSC 150619C00050000 C 06/19/15 50.0 18.10 19.70
CSC 150619C00055000 C 06/19/15 55.0 13.20 14.70
CSC 150619C00060000 C 06/19/15 60.0 8.30 9.00
CSC 150619C00065000 C 06/19/15 65.0 3.60 4.60
CSC 150619C00067500 C 06/19/15 67.5 1.85 2.10
CSC 150619C00070000 C 06/19/15 70.0 0.80 0.95
CSC 150619C00072500 C 06/19/15 72.5 0.25 0.50
CSC 150619C00075000 C 06/19/15 75.0 0.05 0.30
CSC 150619C00077500 C 06/19/15 77.5 0.00 0.10
CSC 150619C00080000 C 06/19/15 80.0 0.00 0.20
CSC 150619C00085000 C 06/19/15 85.0 0.00 0.20
CSC 150619C00090000 C 06/19/15 90.0 0.00 0.20
CSC 150619C00095000 C 06/19/15 95.0 0.00 0.10
CSC 150619C00100000 C 06/19/15 100.0 0.00 0.10
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.10
CSC 150619P00035000 P 06/19/15 35.0 0.00 0.10
CSC 150619P00040000 P 06/19/15 40.0 0.00 0.10
CSC 150619P00045000 P 06/19/15 45.0 0.00 0.10
CSC 150619P00050000 P 06/19/15 50.0 0.00 0.20
CSC 150619P00055000 P 06/19/15 55.0 0.00 0.05
CSC 150619P00060000 P 06/19/15 60.0 0.00 0.20
CSC 150619P00065000 P 06/19/15 65.0 0.20 0.60
CSC 150619P00067500 P 06/19/15 67.5 0.90 1.25
CSC 150619P00070000 P 06/19/15 70.0 2.35 2.70
CSC 150619P00072500 P 06/19/15 72.5 3.90 5.10
CSC 150619P00075000 P 06/19/15 75.0 6.00 7.40
CSC 150619P00077500 P 06/19/15 77.5 8.50 9.90
CSC 150619P00080000 P 06/19/15 80.0 10.80 12.30
CSC 150619P00085000 P 06/19/15 85.0 15.70 17.20
CSC 150619P00090000 P 06/19/15 90.0 20.70 22.30
CSC 150619P00095000 P 06/19/15 95.0 25.70 27.40
CSC 150619P00100000 P 06/19/15 100.0 30.30 32.30
CSC 150717C00035000 C 07/17/15 35.0 32.90 34.90
CSC 150717C00040000 C 07/17/15 40.0 27.90 29.90
CSC 150717C00045000 C 07/17/15 45.0 22.90 24.90
CSC 150717C00050000 C 07/17/15 50.0 17.70 20.50
CSC 150717C00055000 C 07/17/15 55.0 13.00 14.70
CSC 150717C00060000 C 07/17/15 60.0 8.10 9.60
CSC 150717C00062500 C 07/17/15 62.5 5.70 7.20
CSC 150717C00065000 C 07/17/15 65.0 3.80 4.90
CSC 150717C00067500 C 07/17/15 67.5 2.40 2.85
CSC 150717C00070000 C 07/17/15 70.0 1.30 1.60
CSC 150717C00072500 C 07/17/15 72.5 0.60 0.85
CSC 150717C00075000 C 07/17/15 75.0 0.20 0.65
CSC 150717C00077500 C 07/17/15 77.5 0.05 0.50
CSC 150717C00080000 C 07/17/15 80.0 0.00 0.50
CSC 150717C00085000 C 07/17/15 85.0 0.00 0.45
CSC 150717C00090000 C 07/17/15 90.0 0.00 0.40
CSC 150717C00095000 C 07/17/15 95.0 0.00 0.30
CSC 150717C00100000 C 07/17/15 100.0 0.00 0.20
CSC 150717P00035000 P 07/17/15 35.0 0.00 0.10
CSC 150717P00040000 P 07/17/15 40.0 0.00 0.10
CSC 150717P00045000 P 07/17/15 45.0 0.00 0.20
CSC 150717P00050000 P 07/17/15 50.0 0.00 0.45
CSC 150717P00055000 P 07/17/15 55.0 0.00 0.50
CSC 150717P00060000 P 07/17/15 60.0 0.05 0.40
CSC 150717P00062500 P 07/17/15 62.5 0.25 0.70
CSC 150717P00065000 P 07/17/15 65.0 0.65 0.95
CSC 150717P00067500 P 07/17/15 67.5 1.55 1.85
CSC 150717P00070000 P 07/17/15 70.0 2.80 3.30
CSC 150717P00072500 P 07/17/15 72.5 4.30 5.50
CSC 150717P00075000 P 07/17/15 75.0 6.30 7.80
CSC 150717P00077500 P 07/17/15 77.5 8.60 10.00
CSC 150717P00080000 P 07/17/15 80.0 10.70 12.30
CSC 150717P00085000 P 07/17/15 85.0 15.70 17.20
CSC 150717P00090000 P 07/17/15 90.0 20.50 22.40
CSC 150717P00095000 P 07/17/15 95.0 25.60 27.30
CSC 150717P00100000 P 07/17/15 100.0 30.70 32.30
CSC 150918C00035000 C 09/18/15 35.0 32.90 34.90
CSC 150918C00040000 C 09/18/15 40.0 27.90 29.90
CSC 150918C00045000 C 09/18/15 45.0 23.00 25.00
CSC 150918C00050000 C 09/18/15 50.0 17.30 20.40
CSC 150918C00055000 C 09/18/15 55.0 12.70 15.40
CSC 150918C00060000 C 09/18/15 60.0 9.20 10.10
CSC 150918C00065000 C 09/18/15 65.0 5.50 5.80
CSC 150918C00067500 C 09/18/15 67.5 3.80 4.40
CSC 150918C00070000 C 09/18/15 70.0 2.50 3.30
CSC 150918C00072500 C 09/18/15 72.5 1.70 2.40
CSC 150918C00075000 C 09/18/15 75.0 1.00 1.70
CSC 150918C00077500 C 09/18/15 77.5 0.60 1.25
CSC 150918C00080000 C 09/18/15 80.0 0.40 0.95
CSC 150918C00085000 C 09/18/15 85.0 0.05 0.55
CSC 150918C00090000 C 09/18/15 90.0 0.00 0.50
CSC 150918C00095000 C 09/18/15 95.0 0.00 0.70
CSC 150918C00100000 C 09/18/15 100.0 0.00 0.50
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.10
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.35
CSC 150918P00045000 P 09/18/15 45.0 0.00 0.50
CSC 150918P00050000 P 09/18/15 50.0 0.05 0.50
CSC 150918P00055000 P 09/18/15 55.0 0.15 0.60
CSC 150918P00060000 P 09/18/15 60.0 0.70 1.15
CSC 150918P00065000 P 09/18/15 65.0 2.00 2.50
CSC 150918P00067500 P 09/18/15 67.5 2.90 3.60
CSC 150918P00070000 P 09/18/15 70.0 4.20 5.00
CSC 150918P00072500 P 09/18/15 72.5 5.80 6.60
CSC 150918P00075000 P 09/18/15 75.0 7.60 8.50
CSC 150918P00077500 P 09/18/15 77.5 9.20 10.50
CSC 150918P00080000 P 09/18/15 80.0 11.30 12.90
CSC 150918P00085000 P 09/18/15 85.0 16.00 17.40
CSC 150918P00090000 P 09/18/15 90.0 20.50 22.50
CSC 150918P00095000 P 09/18/15 95.0 24.50 28.90
CSC 150918P00100000 P 09/18/15 100.0 30.40 32.40
CSC 151218C00035000 C 12/18/15 35.0 32.90 34.90
CSC 151218C00040000 C 12/18/15 40.0 27.10 30.40
CSC 151218C00045000 C 12/18/15 45.0 22.00 25.00
CSC 151218C00050000 C 12/18/15 50.0 17.60 21.00
CSC 151218C00055000 C 12/18/15 55.0 13.00 15.30
CSC 151218C00060000 C 12/18/15 60.0 9.70 10.90
CSC 151218C00065000 C 12/18/15 65.0 6.10 7.40
CSC 151218C00067500 C 12/18/15 67.5 4.90 5.50
CSC 151218C00070000 C 12/18/15 70.0 3.60 4.60
CSC 151218C00072500 C 12/18/15 72.5 2.60 3.50
CSC 151218C00075000 C 12/18/15 75.0 1.85 2.80
CSC 151218C00077500 C 12/18/15 77.5 1.25 1.95
CSC 151218C00080000 C 12/18/15 80.0 0.80 1.50
CSC 151218C00085000 C 12/18/15 85.0 0.35 0.90
CSC 151218C00090000 C 12/18/15 90.0 0.10 0.60
CSC 151218C00095000 C 12/18/15 95.0 0.00 0.50
CSC 151218P00035000 P 12/18/15 35.0 0.00 0.50
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 0.25 0.70
CSC 151218P00055000 P 12/18/15 55.0 0.65 1.10
CSC 151218P00060000 P 12/18/15 60.0 1.45 1.95
CSC 151218P00065000 P 12/18/15 65.0 2.80 3.50
CSC 151218P00067500 P 12/18/15 67.5 3.80 4.60
CSC 151218P00070000 P 12/18/15 70.0 5.10 6.10
CSC 151218P00072500 P 12/18/15 72.5 6.50 7.40
CSC 151218P00075000 P 12/18/15 75.0 8.20 9.40
CSC 151218P00077500 P 12/18/15 77.5 10.10 11.90
CSC 151218P00080000 P 12/18/15 80.0 11.80 13.30
CSC 151218P00085000 P 12/18/15 85.0 16.20 17.70
CSC 151218P00090000 P 12/18/15 90.0 20.70 22.70
CSC 151218P00095000 P 12/18/15 95.0 25.60 27.50
CSC 160115C00030000 C 01/15/16 30.0 37.90 39.90
CSC 160115C00035000 C 01/15/16 35.0 31.90 35.80
CSC 160115C00040000 C 01/15/16 40.0 28.00 30.40
CSC 160115C00045000 C 01/15/16 45.0 23.00 24.90
CSC 160115C00050000 C 01/15/16 50.0 17.40 20.40
CSC 160115C00055000 C 01/15/16 55.0 13.90 15.40
CSC 160115C00060000 C 01/15/16 60.0 9.80 11.00
CSC 160115C00065000 C 01/15/16 65.0 6.50 7.50
CSC 160115C00067500 C 01/15/16 67.5 5.10 6.00
CSC 160115C00070000 C 01/15/16 70.0 3.90 4.70
CSC 160115C00072500 C 01/15/16 72.5 2.70 3.70
CSC 160115C00075000 C 01/15/16 75.0 2.05 2.85
CSC 160115C00077500 C 01/15/16 77.5 1.25 2.05
CSC 160115C00080000 C 01/15/16 80.0 0.80 1.55
CSC 160115C00085000 C 01/15/16 85.0 0.35 0.95
CSC 160115C00090000 C 01/15/16 90.0 0.10 0.60
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.50
CSC 160115C00100000 C 01/15/16 100.0 0.00 0.50
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.20
CSC 160115P00035000 P 01/15/16 35.0 0.00 0.05
CSC 160115P00040000 P 01/15/16 40.0 0.00 0.50
CSC 160115P00045000 P 01/15/16 45.0 0.05 0.55
CSC 160115P00050000 P 01/15/16 50.0 0.30 0.80
CSC 160115P00055000 P 01/15/16 55.0 0.75 1.25
CSC 160115P00060000 P 01/15/16 60.0 1.60 2.10
CSC 160115P00065000 P 01/15/16 65.0 3.00 3.80
CSC 160115P00067500 P 01/15/16 67.5 4.00 4.80
CSC 160115P00070000 P 01/15/16 70.0 5.20 6.20
CSC 160115P00072500 P 01/15/16 72.5 6.70 8.00
CSC 160115P00075000 P 01/15/16 75.0 8.40 9.70
CSC 160115P00077500 P 01/15/16 77.5 10.10 11.70
CSC 160115P00080000 P 01/15/16 80.0 11.90 13.50
CSC 160115P00085000 P 01/15/16 85.0 16.30 17.90
CSC 160115P00090000 P 01/15/16 90.0 20.80 22.70
CSC 160115P00095000 P 01/15/16 95.0 25.20 29.10
CSC 160115P00100000 P 01/15/16 100.0 30.50 32.50
CSC 170120C00035000 C 01/20/17 35.0 32.00 35.80
CSC 170120C00040000 C 01/20/17 40.0 27.00 30.80
CSC 170120C00045000 C 01/20/17 45.0 22.30 26.20
CSC 170120C00050000 C 01/20/17 50.0 18.30 21.20
CSC 170120C00055000 C 01/20/17 55.0 14.40 17.30
CSC 170120C00060000 C 01/20/17 60.0 11.40 13.80
CSC 170120C00065000 C 01/20/17 65.0 8.30 10.30
CSC 170120C00067500 C 01/20/17 67.5 7.00 8.90
CSC 170120C00070000 C 01/20/17 70.0 5.80 7.70
CSC 170120C00072500 C 01/20/17 72.5 4.90 6.50
CSC 170120C00075000 C 01/20/17 75.0 4.00 5.60
CSC 170120C00077500 C 01/20/17 77.5 3.20 4.80
CSC 170120C00080000 C 01/20/17 80.0 2.50 3.70
CSC 170120C00085000 C 01/20/17 85.0 1.60 2.70
CSC 170120C00090000 C 01/20/17 90.0 1.00 2.00
CSC 170120C00095000 C 01/20/17 95.0 0.50 1.35
CSC 170120C00100000 C 01/20/17 100.0 0.00 1.00
CSC 170120P00035000 P 01/20/17 35.0 0.05 1.00
CSC 170120P00040000 P 01/20/17 40.0 0.25 1.00
CSC 170120P00045000 P 01/20/17 45.0 0.70 1.70
CSC 170120P00050000 P 01/20/17 50.0 1.20 2.35
CSC 170120P00055000 P 01/20/17 55.0 2.05 3.30
CSC 170120P00060000 P 01/20/17 60.0 3.10 4.70
CSC 170120P00065000 P 01/20/17 65.0 5.00 6.60
CSC 170120P00067500 P 01/20/17 67.5 5.90 7.90
CSC 170120P00070000 P 01/20/17 70.0 7.20 9.20
CSC 170120P00072500 P 01/20/17 72.5 8.70 10.60
CSC 170120P00075000 P 01/20/17 75.0 10.10 12.20
CSC 170120P00077500 P 01/20/17 77.5 11.50 14.40
CSC 170120P00080000 P 01/20/17 80.0 13.10 16.30
CSC 170120P00085000 P 01/20/17 85.0 17.00 20.20
CSC 170120P00090000 P 01/20/17 90.0 21.10 24.40
CSC 170120P00095000 P 01/20/17 95.0 25.50 29.00
CSC 170120P00100000 P 01/20/17 100.0 30.10 33.90

OPRA data is delayed 15 minutes.