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 Mar 23 2017 1:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 170421C00045000 C 04/21/17 45.0 20.00 23.00
CSC 170421C00050000 C 04/21/17 50.0 14.80 19.50
CSC 170421C00055000 C 04/21/17 55.0 9.90 14.20
CSC 170421C00060000 C 04/21/17 60.0 5.30 8.20
CSC 170421C00062500 C 04/21/17 62.5 3.40 6.00
CSC 170421C00065000 C 04/21/17 65.0 2.80 4.40
CSC 170421C00067500 C 04/21/17 67.5 1.55 2.80
CSC 170421C00070000 C 04/21/17 70.0 1.10 1.70
CSC 170421C00072500 C 04/21/17 72.5 0.20 1.10
CSC 170421C00075000 C 04/21/17 75.0 0.30 0.65
CSC 170421C00077500 C 04/21/17 77.5 0.00 0.80
CSC 170421C00080000 C 04/21/17 80.0 0.00 0.50
CSC 170421C00085000 C 04/21/17 85.0 0.00 0.50
CSC 170421C00090000 C 04/21/17 90.0 0.00 0.35
CSC 170421C00095000 C 04/21/17 95.0 0.00 0.30
CSC 170421C00100000 C 04/21/17 100.0 0.00 0.20
CSC 170421C00105000 C 04/21/17 105.0 0.00 0.15
CSC 170421P00045000 P 04/21/17 45.0 0.00 0.30
CSC 170421P00050000 P 04/21/17 50.0 0.00 0.50
CSC 170421P00055000 P 04/21/17 55.0 0.00 0.80
CSC 170421P00060000 P 04/21/17 60.0 0.40 0.80
CSC 170421P00062500 P 04/21/17 62.5 0.75 1.95
CSC 170421P00065000 P 04/21/17 65.0 1.55 2.40
CSC 170421P00067500 P 04/21/17 67.5 2.55 3.30
CSC 170421P00070000 P 04/21/17 70.0 4.50 5.20
CSC 170421P00072500 P 04/21/17 72.5 5.70 7.70
CSC 170421P00075000 P 04/21/17 75.0 7.00 10.70
CSC 170421P00077500 P 04/21/17 77.5 9.20 13.00
CSC 170421P00080000 P 04/21/17 80.0 12.50 15.40
CSC 170421P00085000 P 04/21/17 85.0 16.00 20.30
CSC 170421P00090000 P 04/21/17 90.0 20.60 25.30
CSC 170421P00095000 P 04/21/17 95.0 25.50 30.40
CSC 170421P00100000 P 04/21/17 100.0 30.70 35.30
CSC 170421P00105000 P 04/21/17 105.0 37.10 40.00
CSC 170519C00055000 C 05/19/17 55.0 10.40 13.00
CSC 170519C00057500 C 05/19/17 57.5 8.00 12.00
CSC 170519C00060000 C 05/19/17 60.0 5.90 9.50
CSC 170519C00062500 C 05/19/17 62.5 4.00 7.00
CSC 170519C00065000 C 05/19/17 65.0 2.45 5.00
CSC 170519C00067500 C 05/19/17 67.5 1.10 3.60
CSC 170519C00070000 C 05/19/17 70.0 1.40 2.65
CSC 170519C00072500 C 05/19/17 72.5 0.20 2.35
CSC 170519C00075000 C 05/19/17 75.0 0.30 1.35
CSC 170519C00080000 C 05/19/17 80.0 0.00 0.75
CSC 170519C00085000 C 05/19/17 85.0 0.00 0.80
CSC 170519C00090000 C 05/19/17 90.0 0.00 0.70
CSC 170519P00055000 P 05/19/17 55.0 0.15 0.95
CSC 170519P00057500 P 05/19/17 57.5 0.40 1.60
CSC 170519P00060000 P 05/19/17 60.0 0.55 2.25
CSC 170519P00062500 P 05/19/17 62.5 1.00 3.00
CSC 170519P00065000 P 05/19/17 65.0 1.40 4.30
CSC 170519P00067500 P 05/19/17 67.5 2.85 6.00
CSC 170519P00070000 P 05/19/17 70.0 4.60 6.40
CSC 170519P00072500 P 05/19/17 72.5 5.30 9.20
CSC 170519P00075000 P 05/19/17 75.0 7.30 11.20
CSC 170519P00080000 P 05/19/17 80.0 11.10 15.60
CSC 170519P00085000 P 05/19/17 85.0 16.00 20.50
CSC 170519P00090000 P 05/19/17 90.0 22.30 24.80
CSC 170616C00035000 C 06/16/17 35.0 29.90 32.90
CSC 170616C00040000 C 06/16/17 40.0 24.80 29.10
CSC 170616C00045000 C 06/16/17 45.0 19.90 24.50
CSC 170616C00050000 C 06/16/17 50.0 15.10 18.90
CSC 170616C00052500 C 06/16/17 52.5 12.80 16.80
CSC 170616C00055000 C 06/16/17 55.0 10.60 13.50
CSC 170616C00057500 C 06/16/17 57.5 8.40 12.20
CSC 170616C00060000 C 06/16/17 60.0 6.40 10.20
CSC 170616C00062500 C 06/16/17 62.5 4.90 7.70
CSC 170616C00065000 C 06/16/17 65.0 4.40 5.60
CSC 170616C00067500 C 06/16/17 67.5 3.00 4.30
CSC 170616C00070000 C 06/16/17 70.0 2.00 3.10
CSC 170616C00072500 C 06/16/17 72.5 1.30 2.30
CSC 170616C00075000 C 06/16/17 75.0 0.80 1.95
CSC 170616C00077500 C 06/16/17 77.5 0.35 1.75
CSC 170616C00080000 C 06/16/17 80.0 0.10 1.30
CSC 170616C00085000 C 06/16/17 85.0 0.00 1.05
CSC 170616P00035000 P 06/16/17 35.0 0.00 0.80
CSC 170616P00040000 P 06/16/17 40.0 0.00 0.80
CSC 170616P00045000 P 06/16/17 45.0 0.00 1.10
CSC 170616P00050000 P 06/16/17 50.0 0.05 1.20
CSC 170616P00052500 P 06/16/17 52.5 0.25 0.90
CSC 170616P00055000 P 06/16/17 55.0 0.55 1.40
CSC 170616P00057500 P 06/16/17 57.5 0.15 1.65
CSC 170616P00060000 P 06/16/17 60.0 1.35 1.95
CSC 170616P00062500 P 06/16/17 62.5 1.80 2.85
CSC 170616P00065000 P 06/16/17 65.0 2.75 3.90
CSC 170616P00067500 P 06/16/17 67.5 3.70 5.00
CSC 170616P00070000 P 06/16/17 70.0 5.40 6.40
CSC 170616P00072500 P 06/16/17 72.5 6.40 9.30
CSC 170616P00075000 P 06/16/17 75.0 7.70 11.70
CSC 170616P00077500 P 06/16/17 77.5 9.60 13.60
CSC 170616P00080000 P 06/16/17 80.0 11.80 15.80
CSC 170616P00085000 P 06/16/17 85.0 17.10 20.30
CSC 170915C00045000 C 09/15/17 45.0 20.30 23.90
CSC 170915C00050000 C 09/15/17 50.0 15.70 19.80
CSC 170915C00052500 C 09/15/17 52.5 13.50 17.20
CSC 170915C00055000 C 09/15/17 55.0 11.60 15.40
CSC 170915C00057500 C 09/15/17 57.5 9.80 13.00
CSC 170915C00060000 C 09/15/17 60.0 8.20 11.60
CSC 170915C00062500 C 09/15/17 62.5 6.40 9.00
CSC 170915C00065000 C 09/15/17 65.0 5.10 7.60
CSC 170915C00067500 C 09/15/17 67.5 3.00 6.40
CSC 170915C00070000 C 09/15/17 70.0 1.80 5.20
CSC 170915C00072500 C 09/15/17 72.5 1.15 4.80
CSC 170915C00075000 C 09/15/17 75.0 1.00 3.50
CSC 170915C00077500 C 09/15/17 77.5 1.00 2.65
CSC 170915C00080000 C 09/15/17 80.0 0.55 2.30
CSC 170915C00085000 C 09/15/17 85.0 0.00 2.00
CSC 170915C00090000 C 09/15/17 90.0 0.00 1.10
CSC 170915P00045000 P 09/15/17 45.0 0.00 4.60
CSC 170915P00050000 P 09/15/17 50.0 0.40 1.95
CSC 170915P00052500 P 09/15/17 52.5 0.60 2.45
CSC 170915P00055000 P 09/15/17 55.0 1.05 2.90
CSC 170915P00057500 P 09/15/17 57.5 0.60 3.10
CSC 170915P00060000 P 09/15/17 60.0 1.45 4.50
CSC 170915P00062500 P 09/15/17 62.5 2.10 5.10
CSC 170915P00065000 P 09/15/17 65.0 3.20 6.30
CSC 170915P00067500 P 09/15/17 67.5 4.40 7.20
CSC 170915P00070000 P 09/15/17 70.0 5.80 8.80
CSC 170915P00072500 P 09/15/17 72.5 7.40 10.10
CSC 170915P00075000 P 09/15/17 75.0 9.00 12.40
CSC 170915P00077500 P 09/15/17 77.5 11.00 14.40
CSC 170915P00080000 P 09/15/17 80.0 12.50 16.40
CSC 170915P00085000 P 09/15/17 85.0 16.80 20.80
CSC 170915P00090000 P 09/15/17 90.0 21.80 25.40
CSC 180119C00015000 C 01/19/18 15.0 49.70 54.50
CSC 180119C00018000 C 01/19/18 18.0 46.70 51.50
CSC 180119C00020000 C 01/19/18 20.0 44.70 49.50
CSC 180119C00023000 C 01/19/18 23.0 41.70 46.50
CSC 180119C00025000 C 01/19/18 25.0 39.70 44.50
CSC 180119C00028000 C 01/19/18 28.0 36.70 41.50
CSC 180119C00030000 C 01/19/18 30.0 34.70 39.50
CSC 180119C00032000 C 01/19/18 32.0 32.70 37.50
CSC 180119C00035000 C 01/19/18 35.0 30.00 34.50
CSC 180119C00037000 C 01/19/18 37.0 28.00 32.70
CSC 180119C00040000 C 01/19/18 40.0 25.10 29.70
CSC 180119C00042000 C 01/19/18 42.0 23.10 27.30
CSC 180119C00045000 C 01/19/18 45.0 20.50 24.60
CSC 180119C00047000 C 01/19/18 47.0 18.70 22.80
CSC 180119C00050000 C 01/19/18 50.0 16.20 20.40
CSC 180119C00052500 C 01/19/18 52.5 14.00 18.30
CSC 180119C00055000 C 01/19/18 55.0 12.10 15.40
CSC 180119C00057500 C 01/19/18 57.5 10.30 13.80
CSC 180119C00060000 C 01/19/18 60.0 8.60 12.50
CSC 180119C00062500 C 01/19/18 62.5 7.00 10.40
CSC 180119C00065000 C 01/19/18 65.0 5.50 9.00
CSC 180119C00067500 C 01/19/18 67.5 4.00 7.80
CSC 180119C00070000 C 01/19/18 70.0 3.10 6.70
CSC 180119C00072500 C 01/19/18 72.5 2.05 5.90
CSC 180119C00075000 C 01/19/18 75.0 2.25 4.90
CSC 180119C00077500 C 01/19/18 77.5 1.05 4.20
CSC 180119C00080000 C 01/19/18 80.0 1.00 3.60
CSC 180119C00085000 C 01/19/18 85.0 0.40 2.50
CSC 180119C00090000 C 01/19/18 90.0 0.10 1.80
CSC 180119P00015000 P 01/19/18 15.0 0.00 0.05
CSC 180119P00018000 P 01/19/18 18.0 0.00 0.70
CSC 180119P00020000 P 01/19/18 20.0 0.00 1.10
CSC 180119P00023000 P 01/19/18 23.0 0.00 1.65
CSC 180119P00025000 P 01/19/18 25.0 0.00 2.00
CSC 180119P00028000 P 01/19/18 28.0 0.00 2.55
CSC 180119P00030000 P 01/19/18 30.0 0.00 2.55
CSC 180119P00032000 P 01/19/18 32.0 0.00 3.30
CSC 180119P00035000 P 01/19/18 35.0 0.00 3.80
CSC 180119P00037000 P 01/19/18 37.0 0.00 1.10
CSC 180119P00040000 P 01/19/18 40.0 0.00 3.20
CSC 180119P00042000 P 01/19/18 42.0 0.00 2.30
CSC 180119P00045000 P 01/19/18 45.0 0.45 1.90
CSC 180119P00047000 P 01/19/18 47.0 0.35 1.95
CSC 180119P00050000 P 01/19/18 50.0 1.00 2.60
CSC 180119P00052500 P 01/19/18 52.5 1.25 3.10
CSC 180119P00055000 P 01/19/18 55.0 1.20 3.90
CSC 180119P00057500 P 01/19/18 57.5 1.70 4.50
CSC 180119P00060000 P 01/19/18 60.0 2.40 5.80
CSC 180119P00062500 P 01/19/18 62.5 2.95 6.50
CSC 180119P00065000 P 01/19/18 65.0 4.00 7.90
CSC 180119P00067500 P 01/19/18 67.5 5.30 9.20
CSC 180119P00070000 P 01/19/18 70.0 6.60 10.40
CSC 180119P00072500 P 01/19/18 72.5 8.30 11.80
CSC 180119P00075000 P 01/19/18 75.0 10.00 13.20
CSC 180119P00077500 P 01/19/18 77.5 11.50 15.20
CSC 180119P00080000 P 01/19/18 80.0 13.00 17.20
CSC 180119P00085000 P 01/19/18 85.0 17.00 21.40
CSC 180119P00090000 P 01/19/18 90.0 22.30 25.80

OPRA data is delayed 15 minutes.