Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Science Applications International Corporation (SAIC)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 180615C00045000 C Jun 15, 2018 45.0 39.00 42.50
SAIC 180615C00050000 C Jun 15, 2018 50.0 33.70 38.50
SAIC 180615C00055000 C Jun 15, 2018 55.0 28.70 33.50
SAIC 180615C00060000 C Jun 15, 2018 60.0 23.70 28.50
SAIC 180615C00065000 C Jun 15, 2018 65.0 18.70 23.50
SAIC 180615C00070000 C Jun 15, 2018 70.0 13.70 18.50
SAIC 180615C00075000 C Jun 15, 2018 75.0 11.00 12.20
SAIC 180615C00080000 C Jun 15, 2018 80.0 6.80 7.70
SAIC 180615C00085000 C Jun 15, 2018 85.0 3.60 4.10
SAIC 180615C00090000 C Jun 15, 2018 90.0 1.70 1.85
SAIC 180615C00095000 C Jun 15, 2018 95.0 0.40 0.75
SAIC 180615C00100000 C Jun 15, 2018 100.0 0.15 0.35
SAIC 180615C00105000 C Jun 15, 2018 105.0 0.00 0.20
SAIC 180615C00110000 C Jun 15, 2018 110.0 0.00 2.70
SAIC 180615C00115000 C Jun 15, 2018 115.0 0.00 2.65
SAIC 180615C00120000 C Jun 15, 2018 120.0 0.00 2.70
SAIC 180615C00125000 C Jun 15, 2018 125.0 0.00 0.50
SAIC 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
SAIC 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
SAIC 180615P00055000 P Jun 15, 2018 55.0 0.00 0.20
SAIC 180615P00060000 P Jun 15, 2018 60.0 0.00 0.25
SAIC 180615P00065000 P Jun 15, 2018 65.0 0.00 0.15
SAIC 180615P00070000 P Jun 15, 2018 70.0 0.10 0.35
SAIC 180615P00075000 P Jun 15, 2018 75.0 0.35 0.60
SAIC 180615P00080000 P Jun 15, 2018 80.0 1.05 1.35
SAIC 180615P00085000 P Jun 15, 2018 85.0 2.70 3.00
SAIC 180615P00090000 P Jun 15, 2018 90.0 5.40 6.20
SAIC 180615P00095000 P Jun 15, 2018 95.0 8.80 10.10
SAIC 180615P00100000 P Jun 15, 2018 100.0 11.70 16.50
SAIC 180615P00105000 P Jun 15, 2018 105.0 16.50 21.40
SAIC 180615P00110000 P Jun 15, 2018 110.0 21.70 26.50
SAIC 180615P00115000 P Jun 15, 2018 115.0 26.60 31.40
SAIC 180615P00120000 P Jun 15, 2018 120.0 31.60 36.40
SAIC 180615P00125000 P Jun 15, 2018 125.0 37.50 40.10
SAIC 180817C00040000 C Aug 17, 2018 40.0 44.60 48.30
SAIC 180817C00045000 C Aug 17, 2018 45.0 38.70 43.50
SAIC 180817C00050000 C Aug 17, 2018 50.0 33.70 38.50
SAIC 180817C00055000 C Aug 17, 2018 55.0 28.70 33.50
SAIC 180817C00060000 C Aug 17, 2018 60.0 23.70 28.50
SAIC 180817C00065000 C Aug 17, 2018 65.0 19.00 23.70
SAIC 180817C00070000 C Aug 17, 2018 70.0 14.10 19.00
SAIC 180817C00075000 C Aug 17, 2018 75.0 11.70 12.90
SAIC 180817C00080000 C Aug 17, 2018 80.0 7.70 8.90
SAIC 180817C00085000 C Aug 17, 2018 85.0 4.90 5.50
SAIC 180817C00090000 C Aug 17, 2018 90.0 2.50 3.50
SAIC 180817C00095000 C Aug 17, 2018 95.0 1.25 1.95
SAIC 180817C00100000 C Aug 17, 2018 100.0 0.30 0.75
SAIC 180817C00105000 C Aug 17, 2018 105.0 0.20 0.35
SAIC 180817C00110000 C Aug 17, 2018 110.0 0.05 0.35
SAIC 180817C00115000 C Aug 17, 2018 115.0 0.00 0.10
SAIC 180817P00040000 P Aug 17, 2018 40.0 0.00 0.70
SAIC 180817P00045000 P Aug 17, 2018 45.0 0.00 0.35
SAIC 180817P00050000 P Aug 17, 2018 50.0 0.00 2.55
SAIC 180817P00055000 P Aug 17, 2018 55.0 0.00 0.15
SAIC 180817P00060000 P Aug 17, 2018 60.0 0.05 0.25
SAIC 180817P00065000 P Aug 17, 2018 65.0 0.10 0.45
SAIC 180817P00070000 P Aug 17, 2018 70.0 0.45 0.90
SAIC 180817P00075000 P Aug 17, 2018 75.0 0.95 1.25
SAIC 180817P00080000 P Aug 17, 2018 80.0 2.05 2.40
SAIC 180817P00085000 P Aug 17, 2018 85.0 3.60 4.50
SAIC 180817P00090000 P Aug 17, 2018 90.0 6.50 7.00
SAIC 180817P00095000 P Aug 17, 2018 95.0 10.00 10.70
SAIC 180817P00100000 P Aug 17, 2018 100.0 13.70 15.30
SAIC 180817P00105000 P Aug 17, 2018 105.0 16.70 21.50
SAIC 180817P00110000 P Aug 17, 2018 110.0 21.70 26.50
SAIC 180817P00115000 P Aug 17, 2018 115.0 27.40 30.50
SAIC 181116C00040000 C Nov 16, 2018 40.0 44.30 48.20
SAIC 181116C00045000 C Nov 16, 2018 45.0 38.70 43.50
SAIC 181116C00050000 C Nov 16, 2018 50.0 34.00 38.60
SAIC 181116C00055000 C Nov 16, 2018 55.0 29.10 33.90
SAIC 181116C00060000 C Nov 16, 2018 60.0 24.30 29.00
SAIC 181116C00065000 C Nov 16, 2018 65.0 19.70 24.50
SAIC 181116C00070000 C Nov 16, 2018 70.0 17.40 18.10
SAIC 181116C00075000 C Nov 16, 2018 75.0 13.20 14.10
SAIC 181116C00080000 C Nov 16, 2018 80.0 10.00 11.20
SAIC 181116C00085000 C Nov 16, 2018 85.0 6.80 7.60
SAIC 181116C00090000 C Nov 16, 2018 90.0 4.60 5.20
SAIC 181116C00095000 C Nov 16, 2018 95.0 2.85 3.50
SAIC 181116C00100000 C Nov 16, 2018 100.0 1.20 2.40
SAIC 181116C00105000 C Nov 16, 2018 105.0 1.00 1.35
SAIC 181116C00110000 C Nov 16, 2018 110.0 0.35 0.85
SAIC 181116C00115000 C Nov 16, 2018 115.0 0.00 0.55
SAIC 181116P00040000 P Nov 16, 2018 40.0 0.00 2.70
SAIC 181116P00045000 P Nov 16, 2018 45.0 0.00 0.25
SAIC 181116P00050000 P Nov 16, 2018 50.0 0.05 0.50
SAIC 181116P00055000 P Nov 16, 2018 55.0 0.20 0.45
SAIC 181116P00060000 P Nov 16, 2018 60.0 0.25 0.80
SAIC 181116P00065000 P Nov 16, 2018 65.0 0.60 1.20
SAIC 181116P00070000 P Nov 16, 2018 70.0 1.25 1.95
SAIC 181116P00075000 P Nov 16, 2018 75.0 2.15 2.90
SAIC 181116P00080000 P Nov 16, 2018 80.0 3.60 4.40
SAIC 181116P00085000 P Nov 16, 2018 85.0 5.50 6.70
SAIC 181116P00090000 P Nov 16, 2018 90.0 8.20 8.80
SAIC 181116P00095000 P Nov 16, 2018 95.0 11.40 12.60
SAIC 181116P00100000 P Nov 16, 2018 100.0 14.90 16.40
SAIC 181116P00105000 P Nov 16, 2018 105.0 19.10 20.30
SAIC 181116P00110000 P Nov 16, 2018 110.0 22.00 26.80
SAIC 181116P00115000 P Nov 16, 2018 115.0 27.60 30.90
OPRA data is delayed 15 minutes.