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 (2015-02-13)Premium Content

Computer Sciences Corp (CSC)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 150515C00035000 C 05/15/15 35.0 29.60 31.50
CSC 150515C00040000 C 05/15/15 40.0 24.50 26.50
CSC 150515C00045000 C 05/15/15 45.0 18.90 21.90
CSC 150515C00050000 C 05/15/15 50.0 13.80 16.40
CSC 150515C00055000 C 05/15/15 55.0 9.80 11.70
CSC 150515C00060000 C 05/15/15 60.0 5.40 6.60
CSC 150515C00065000 C 05/15/15 65.0 2.10 2.60
CSC 150515C00070000 C 05/15/15 70.0 0.55 0.85
CSC 150515C00075000 C 05/15/15 75.0 0.10 0.55
CSC 150515C00080000 C 05/15/15 80.0 0.00 0.40
CSC 150515C00085000 C 05/15/15 85.0 0.00 0.50
CSC 150515C00090000 C 05/15/15 90.0 0.00 0.40
CSC 150515C00095000 C 05/15/15 95.0 0.00 0.20
CSC 150515C00100000 C 05/15/15 100.0 0.00 0.10
CSC 150515P00035000 P 05/15/15 35.0 0.00 0.10
CSC 150515P00040000 P 05/15/15 40.0 0.00 0.10
CSC 150515P00045000 P 05/15/15 45.0 0.00 0.20
CSC 150515P00050000 P 05/15/15 50.0 0.00 0.50
CSC 150515P00055000 P 05/15/15 55.0 0.05 0.30
CSC 150515P00060000 P 05/15/15 60.0 0.45 0.75
CSC 150515P00065000 P 05/15/15 65.0 2.00 2.40
CSC 150515P00070000 P 05/15/15 70.0 5.30 5.90
CSC 150515P00075000 P 05/15/15 75.0 9.20 11.20
CSC 150515P00080000 P 05/15/15 80.0 13.80 15.40
CSC 150515P00085000 P 05/15/15 85.0 18.80 21.40
CSC 150515P00090000 P 05/15/15 90.0 23.80 25.50
CSC 150515P00095000 P 05/15/15 95.0 28.80 30.50
CSC 150515P00100000 P 05/15/15 100.0 33.50 35.50
CSC 150619C00030000 C 06/19/15 30.0 34.50 36.50
CSC 150619C00035000 C 06/19/15 35.0 29.50 31.50
CSC 150619C00040000 C 06/19/15 40.0 24.60 26.60
CSC 150619C00045000 C 06/19/15 45.0 19.90 21.40
CSC 150619C00050000 C 06/19/15 50.0 14.80 16.50
CSC 150619C00055000 C 06/19/15 55.0 10.00 11.70
CSC 150619C00060000 C 06/19/15 60.0 6.00 7.00
CSC 150619C00065000 C 06/19/15 65.0 3.00 3.40
CSC 150619C00070000 C 06/19/15 70.0 1.20 1.50
CSC 150619C00075000 C 06/19/15 75.0 0.40 0.65
CSC 150619C00080000 C 06/19/15 80.0 0.10 0.25
CSC 150619C00085000 C 06/19/15 85.0 0.00 0.50
CSC 150619C00090000 C 06/19/15 90.0 0.00 0.50
CSC 150619C00095000 C 06/19/15 95.0 0.00 0.45
CSC 150619C00100000 C 06/19/15 100.0 0.00 0.40
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 0.30
CSC 150619P00045000 P 06/19/15 45.0 0.00 0.50
CSC 150619P00050000 P 06/19/15 50.0 0.00 0.40
CSC 150619P00055000 P 06/19/15 55.0 0.30 0.50
CSC 150619P00060000 P 06/19/15 60.0 1.15 1.40
CSC 150619P00065000 P 06/19/15 65.0 3.10 3.40
CSC 150619P00070000 P 06/19/15 70.0 6.10 6.70
CSC 150619P00075000 P 06/19/15 75.0 9.70 11.00
CSC 150619P00080000 P 06/19/15 80.0 14.10 15.60
CSC 150619P00085000 P 06/19/15 85.0 19.00 21.70
CSC 150619P00090000 P 06/19/15 90.0 23.70 25.70
CSC 150619P00095000 P 06/19/15 95.0 28.80 30.70
CSC 150619P00100000 P 06/19/15 100.0 33.70 35.70
CSC 150918C00035000 C 09/18/15 35.0 28.90 31.60
CSC 150918C00040000 C 09/18/15 40.0 23.80 26.60
CSC 150918C00045000 C 09/18/15 45.0 19.10 21.60
CSC 150918C00050000 C 09/18/15 50.0 14.40 16.80
CSC 150918C00055000 C 09/18/15 55.0 10.80 12.20
CSC 150918C00060000 C 09/18/15 60.0 6.90 8.40
CSC 150918C00065000 C 09/18/15 65.0 4.20 4.70
CSC 150918C00070000 C 09/18/15 70.0 2.15 2.50
CSC 150918C00075000 C 09/18/15 75.0 1.00 1.35
CSC 150918C00080000 C 09/18/15 80.0 0.40 0.65
CSC 150918C00085000 C 09/18/15 85.0 0.05 0.50
CSC 150918C00090000 C 09/18/15 90.0 0.05 0.45
CSC 150918C00095000 C 09/18/15 95.0 0.00 0.55
CSC 150918C00100000 C 09/18/15 100.0 0.00 0.50
CSC 150918P00035000 P 09/18/15 35.0 0.00 0.50
CSC 150918P00040000 P 09/18/15 40.0 0.00 0.50
CSC 150918P00045000 P 09/18/15 45.0 0.05 0.50
CSC 150918P00050000 P 09/18/15 50.0 0.50 0.75
CSC 150918P00055000 P 09/18/15 55.0 1.10 1.35
CSC 150918P00060000 P 09/18/15 60.0 2.20 2.70
CSC 150918P00065000 P 09/18/15 65.0 4.30 4.90
CSC 150918P00070000 P 09/18/15 70.0 7.40 7.90
CSC 150918P00075000 P 09/18/15 75.0 10.50 12.00
CSC 150918P00080000 P 09/18/15 80.0 14.80 16.10
CSC 150918P00085000 P 09/18/15 85.0 19.40 21.00
CSC 150918P00090000 P 09/18/15 90.0 24.00 25.90
CSC 150918P00095000 P 09/18/15 95.0 28.00 31.40
CSC 150918P00100000 P 09/18/15 100.0 33.90 35.90
CSC 151218C00035000 C 12/18/15 35.0 29.30 31.60
CSC 151218C00040000 C 12/18/15 40.0 24.30 26.70
CSC 151218C00045000 C 12/18/15 45.0 19.70 22.10
CSC 151218C00050000 C 12/18/15 50.0 15.50 17.30
CSC 151218C00055000 C 12/18/15 55.0 11.60 13.20
CSC 151218C00060000 C 12/18/15 60.0 8.10 9.30
CSC 151218C00065000 C 12/18/15 65.0 5.50 6.40
CSC 151218C00070000 C 12/18/15 70.0 3.40 4.20
CSC 151218C00075000 C 12/18/15 75.0 2.00 2.80
CSC 151218C00080000 C 12/18/15 80.0 1.05 1.55
CSC 151218C00085000 C 12/18/15 85.0 0.45 1.00
CSC 151218C00090000 C 12/18/15 90.0 0.15 0.65
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 0.10 0.60
CSC 151218P00045000 P 12/18/15 45.0 0.40 0.85
CSC 151218P00050000 P 12/18/15 50.0 0.95 1.40
CSC 151218P00055000 P 12/18/15 55.0 1.90 2.35
CSC 151218P00060000 P 12/18/15 60.0 3.20 4.00
CSC 151218P00065000 P 12/18/15 65.0 5.40 6.20
CSC 151218P00070000 P 12/18/15 70.0 8.40 9.00
CSC 151218P00075000 P 12/18/15 75.0 12.10 12.80
CSC 151218P00080000 P 12/18/15 80.0 15.30 16.80
CSC 151218P00085000 P 12/18/15 85.0 19.70 21.70
CSC 151218P00090000 P 12/18/15 90.0 24.30 26.90
CSC 151218P00095000 P 12/18/15 95.0 29.00 31.50
CSC 160115C00030000 C 01/15/16 30.0 34.20 36.60
CSC 160115C00035000 C 01/15/16 35.0 29.20 31.60
CSC 160115C00040000 C 01/15/16 40.0 24.30 26.70
CSC 160115C00045000 C 01/15/16 45.0 19.70 22.10
CSC 160115C00050000 C 01/15/16 50.0 15.50 17.30
CSC 160115C00055000 C 01/15/16 55.0 11.70 13.20
CSC 160115C00060000 C 01/15/16 60.0 8.30 9.40
CSC 160115C00065000 C 01/15/16 65.0 5.60 6.60
CSC 160115C00070000 C 01/15/16 70.0 3.10 4.30
CSC 160115C00075000 C 01/15/16 75.0 1.80 2.80
CSC 160115C00080000 C 01/15/16 80.0 1.00 1.60
CSC 160115C00085000 C 01/15/16 85.0 0.40 1.00
CSC 160115C00090000 C 01/15/16 90.0 0.15 0.65
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 0.50
CSC 160115P00035000 P 01/15/16 35.0 0.00 0.50
CSC 160115P00040000 P 01/15/16 40.0 0.15 0.55
CSC 160115P00045000 P 01/15/16 45.0 0.45 0.95
CSC 160115P00050000 P 01/15/16 50.0 1.05 1.55
CSC 160115P00055000 P 01/15/16 55.0 2.00 2.80
CSC 160115P00060000 P 01/15/16 60.0 3.40 4.20
CSC 160115P00065000 P 01/15/16 65.0 5.70 6.40
CSC 160115P00070000 P 01/15/16 70.0 8.60 9.30
CSC 160115P00075000 P 01/15/16 75.0 12.20 13.00
CSC 160115P00080000 P 01/15/16 80.0 15.50 17.10
CSC 160115P00085000 P 01/15/16 85.0 19.90 21.70
CSC 160115P00090000 P 01/15/16 90.0 24.30 26.60
CSC 160115P00095000 P 01/15/16 95.0 29.10 32.40
CSC 160115P00100000 P 01/15/16 100.0 34.00 36.10
CSC 170120C00035000 C 01/20/17 35.0 29.10 32.50
CSC 170120C00040000 C 01/20/17 40.0 24.10 27.80
CSC 170120C00045000 C 01/20/17 45.0 20.50 23.30
CSC 170120C00050000 C 01/20/17 50.0 16.70 19.30
CSC 170120C00055000 C 01/20/17 55.0 13.10 15.70
CSC 170120C00060000 C 01/20/17 60.0 10.00 11.90
CSC 170120C00065000 C 01/20/17 65.0 7.30 9.30
CSC 170120C00070000 C 01/20/17 70.0 5.10 7.10
CSC 170120C00075000 C 01/20/17 75.0 3.50 5.10
CSC 170120C00080000 C 01/20/17 80.0 2.20 3.80
CSC 170120C00085000 C 01/20/17 85.0 1.55 2.50
CSC 170120C00090000 C 01/20/17 90.0 0.85 1.85
CSC 170120C00095000 C 01/20/17 95.0 0.40 1.40
CSC 170120C00100000 C 01/20/17 100.0 0.10 1.00
CSC 170120P00035000 P 01/20/17 35.0 0.15 1.15
CSC 170120P00040000 P 01/20/17 40.0 0.65 1.65
CSC 170120P00045000 P 01/20/17 45.0 1.40 2.35
CSC 170120P00050000 P 01/20/17 50.0 2.10 3.70
CSC 170120P00055000 P 01/20/17 55.0 3.50 5.10
CSC 170120P00060000 P 01/20/17 60.0 5.30 7.10
CSC 170120P00065000 P 01/20/17 65.0 7.50 9.40
CSC 170120P00070000 P 01/20/17 70.0 10.10 13.30
CSC 170120P00075000 P 01/20/17 75.0 12.90 16.10
CSC 170120P00080000 P 01/20/17 80.0 16.50 19.70
CSC 170120P00085000 P 01/20/17 85.0 20.30 24.10
CSC 170120P00090000 P 01/20/17 90.0 24.50 28.30
CSC 170120P00095000 P 01/20/17 95.0 28.90 32.80
CSC 170120P00100000 P 01/20/17 100.0 33.60 37.50

OPRA data is delayed 15 minutes.