COMPUTER SCIENCES $45.59

down -0.10


19/6/2013 04:19 PM  |  NYSE : CSC  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Last Trade: 45.59
Trade Time: Jun 19 4:06 PM Eastern Daylight Time
Change: -0.10 (-0.22 %)
Prev Close: 45.69
Open: 45.57
Bid: 45.55
Ask: 45.75
Get Trend Analysis Icon Get CSC Trend Analysis - it has outperformed the S&P 500 by 64%
Options:

Call Options: CSC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CSC1322F18 0.00 0.00 25.80 36 29.40 25 0 0
19.00 CSC1322F19 0.00 0.00 24.80 36 28.40 25 0 0
20.00 CSC1322F20 0.00 0.00 23.90 25 27.40 25 0 0
21.00 CSC1322F21 0.00 0.00 22.80 25 26.40 10 0 0
22.00 CSC1322F22 0.00 0.00 21.80 25 25.40 51 0 0
23.00 CSC1322F23 0.00 0.00 20.90 25 24.40 25 0 0
24.00 CSC1322F24 0.00 0.00 19.90 25 23.40 10 0 0
25.00 CSC1322F25 0.00 0.00 18.60 25 21.10 10 0 0
26.00 CSC1322F26 0.00 0.00 17.60 10 21.40 41 0 0
27.00 CSC1322F27 0.00 0.00 16.90 25 20.40 51 0 0
28.00 CSC1322F28 0.00 0.00 15.80 25 19.40 25 0 0
29.00 CSC1322F29 0.00 0.00 14.80 25 18.40 25 0 0
30.00 CSC1322F30 0.00 0.00 13.80 25 17.40 41 0 0
31.00 CSC1322F31 15.90 0.00 12.90 25 14.90 15 0 0
32.00 CSC1322F32 8.00 0.00 11.80 25 15.40 36 0 0
33.00 CSC1322F33 0.00 0.00 10.90 10 13.00 15 0 0
34.00 CSC1322F34 9.50 0.00 9.60 10 13.40 36 0 0
35.00 CSC1322F35 14.63 0.00 8.80 25 10.90 15 0 0
36.00 CSC1322F36 13.60 0.00 8.00 10 11.20 10 0 0
37.00 CSC1322F37 8.50 0.00 7.80 37 9.20 94 0 0
38.00 CSC1322F38 11.05 0.00 7.10 37 7.70 79 0 0
39.00 CSC1322F39 5.30 0.00 5.70 37 6.70 47 0 0
40.00 CSC1322F40 4.04 0.00 5.40 35 5.70 79 0 10
41.00 CSC1322F41 3.20 0.00 4.10 30 4.70 135 0 15
42.00 CSC1322F42 3.50 0.20 3.50 36 3.70 285 20 133
43.00 CSC1322F43 2.25 0.00 2.50 39 2.65 36 0 309
44.00 CSC1322F44 1.75 0.00 1.55 6 1.65 63 0 584
45.00 CSC1322F45 0.78 -0.17 0.65 107 0.75 19 3 3,336
46.00 CSC1322F46 0.30 0.00 0.15 59 0.25 574 45 660
47.00 CSC1322F47 0.05 0.00 0.00 0 0.10 480 0 750
48.00 CSC1322F48 0.05 0.00 0.00 0 0.05 109 0 837
49.00 CSC1322F49 0.04 -0.02 0.00 0 0.05 175 15 865
50.00 CSC1322F50 0.05 0.00 0.00 0 0.05 184 0 801
55.00 CSC1322F55 0.05 0.00 0.00 0 0.05 171 0 963
60.00 CSC1322F60 0.05 0.00 0.00 0 0.05 171 0 64
65.00 CSC1322F65 0.00 0.00 0.00 0 0.05 85 0 0
70.00 CSC1322F70 0.00 0.00 0.00 0 0.05 130 0 0

Put Options: CSC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CSC1322R18 0.15 0.00 0.00 0 0.05 55 0 2
19.00 CSC1322R19 0.15 0.00 0.00 0 0.05 55 0 11
20.00 CSC1322R20 0.05 0.00 0.00 0 0.05 11 0 1
21.00 CSC1322R21 0.00 0.00 0.00 0 0.05 113 0 0
22.00 CSC1322R22 0.35 0.00 0.00 0 0.05 85 0 1
23.00 CSC1322R23 0.00 0.00 0.00 0 0.05 128 0 0
24.00 CSC1322R24 1.10 0.00 0.00 0 0.05 113 0 1
25.00 CSC1322R25 0.38 0.00 0.00 0 0.05 87 0 5
26.00 CSC1322R26 0.00 0.00 0.00 0 0.05 85 0 0
27.00 CSC1322R27 0.10 0.00 0.00 0 0.05 84 0 2
28.00 CSC1322R28 0.05 0.00 0.00 0 0.05 91 0 69
29.00 CSC1322R29 0.00 0.00 0.00 0 0.05 84 0 0
30.00 CSC1322R30 0.15 0.00 0.00 0 0.05 97 0 116
31.00 CSC1322R31 3.40 0.00 0.00 0 0.05 39 0 46
32.00 CSC1322R32 1.65 0.00 0.00 0 0.05 28 0 142
33.00 CSC1322R33 0.05 0.00 0.00 0 0.05 28 0 143
34.00 CSC1322R34 0.35 0.00 0.00 0 0.05 177 0 101
35.00 CSC1322R35 0.25 0.00 0.00 0 0.05 167 0 12
36.00 CSC1322R36 0.13 0.00 0.00 0 0.05 171 0 394
37.00 CSC1322R37 0.25 0.00 0.00 0 0.05 184 0 355
38.00 CSC1322R38 0.05 0.00 0.00 0 0.05 167 0 547
39.00 CSC1322R39 0.02 0.00 0.00 0 0.05 171 0 146
40.00 CSC1322R40 0.09 0.00 0.00 0 0.05 184 0 373
41.00 CSC1322R41 0.05 0.00 0.00 0 0.10 575 0 572
42.00 CSC1322R42 0.05 0.00 0.00 0 0.10 539 0 997
43.00 CSC1322R43 0.02 0.00 0.00 0 0.05 260 0 1,220
44.00 CSC1322R44 0.07 0.00 0.00 0 0.10 504 0 1,217
45.00 CSC1322R45 0.20 0.00 0.10 55 0.20 566 0 3,609
46.00 CSC1322R46 0.60 0.00 0.55 49 0.70 454 0 839
47.00 CSC1322R47 1.70 0.00 1.40 25 1.55 123 0 327
48.00 CSC1322R48 2.85 0.00 2.35 25 2.50 6 0 692
49.00 CSC1322R49 3.80 0.00 3.30 58 3.50 6 0 193
50.00 CSC1322R50 4.70 0.00 3.50 29 4.60 59 0 73
55.00 CSC1322R55 6.70 0.00 7.60 25 9.70 10 0 0
60.00 CSC1322R60 0.00 0.00 12.80 25 14.70 10 0 0
65.00 CSC1322R65 0.00 0.00 17.60 25 19.90 10 0 0
70.00 CSC1322R70 0.00 0.00 22.60 25 24.70 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center