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 (2017-05-26)Premium Content

Science Applications International Corporation (SAIC)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 170721C00040000 C 07/21/17 40.0 29.10 32.50
SAIC 170721C00045000 C 07/21/17 45.0 24.00 28.80
SAIC 170721C00050000 C 07/21/17 50.0 19.30 23.80
SAIC 170721C00055000 C 07/21/17 55.0 14.20 19.00
SAIC 170721C00060000 C 07/21/17 60.0 9.50 13.10
SAIC 170721C00065000 C 07/21/17 65.0 4.80 8.50
SAIC 170721C00070000 C 07/21/17 70.0 2.15 2.80
SAIC 170721C00075000 C 07/21/17 75.0 0.35 0.70
SAIC 170721C00080000 C 07/21/17 80.0 0.00 0.10
SAIC 170721C00085000 C 07/21/17 85.0 0.00 0.05
SAIC 170721C00090000 C 07/21/17 90.0 0.00 0.10
SAIC 170721C00095000 C 07/21/17 95.0 0.00 0.05
SAIC 170721C00100000 C 07/21/17 100.0 0.00 0.15
SAIC 170721C00105000 C 07/21/17 105.0 0.00 0.10
SAIC 170721P00040000 P 07/21/17 40.0 0.00 0.10
SAIC 170721P00045000 P 07/21/17 45.0 0.00 0.40
SAIC 170721P00050000 P 07/21/17 50.0 0.00 0.10
SAIC 170721P00055000 P 07/21/17 55.0 0.00 0.85
SAIC 170721P00060000 P 07/21/17 60.0 0.00 0.10
SAIC 170721P00065000 P 07/21/17 65.0 0.15 0.40
SAIC 170721P00070000 P 07/21/17 70.0 0.90 1.60
SAIC 170721P00075000 P 07/21/17 75.0 3.90 4.70
SAIC 170721P00080000 P 07/21/17 80.0 7.80 10.00
SAIC 170721P00085000 P 07/21/17 85.0 12.10 15.50
SAIC 170721P00090000 P 07/21/17 90.0 16.50 21.20
SAIC 170721P00095000 P 07/21/17 95.0 21.30 26.00
SAIC 170721P00100000 P 07/21/17 100.0 26.50 31.20
SAIC 170721P00105000 P 07/21/17 105.0 31.30 35.00
SAIC 170818C00045000 C 08/18/17 45.0 23.90 27.60
SAIC 170818C00050000 C 08/18/17 50.0 19.10 23.90
SAIC 170818C00055000 C 08/18/17 55.0 14.10 18.90
SAIC 170818C00060000 C 08/18/17 60.0 9.50 13.70
SAIC 170818C00065000 C 08/18/17 65.0 5.30 8.40
SAIC 170818C00070000 C 08/18/17 70.0 2.85 3.70
SAIC 170818C00075000 C 08/18/17 75.0 0.90 1.30
SAIC 170818C00080000 C 08/18/17 80.0 0.20 0.35
SAIC 170818C00085000 C 08/18/17 85.0 0.00 0.15
SAIC 170818C00090000 C 08/18/17 90.0 0.00 0.20
SAIC 170818C00095000 C 08/18/17 95.0 0.00 0.20
SAIC 170818C00100000 C 08/18/17 100.0 0.00 0.25
SAIC 170818C00105000 C 08/18/17 105.0 0.00 0.15
SAIC 170818C00110000 C 08/18/17 110.0 0.00 0.25
SAIC 170818C00115000 C 08/18/17 115.0 0.00 0.10
SAIC 170818C00120000 C 08/18/17 120.0 0.00 0.60
SAIC 170818C00125000 C 08/18/17 125.0 0.00 0.35
SAIC 170818P00045000 P 08/18/17 45.0 0.00 0.15
SAIC 170818P00050000 P 08/18/17 50.0 0.00 0.10
SAIC 170818P00055000 P 08/18/17 55.0 0.00 0.30
SAIC 170818P00060000 P 08/18/17 60.0 0.10 0.25
SAIC 170818P00065000 P 08/18/17 65.0 0.45 0.70
SAIC 170818P00070000 P 08/18/17 70.0 1.65 2.25
SAIC 170818P00075000 P 08/18/17 75.0 4.40 5.70
SAIC 170818P00080000 P 08/18/17 80.0 8.30 10.40
SAIC 170818P00085000 P 08/18/17 85.0 11.60 16.40
SAIC 170818P00090000 P 08/18/17 90.0 17.30 20.40
SAIC 170818P00095000 P 08/18/17 95.0 21.40 26.00
SAIC 170818P00100000 P 08/18/17 100.0 26.40 31.00
SAIC 170818P00105000 P 08/18/17 105.0 31.40 36.00
SAIC 170818P00110000 P 08/18/17 110.0 36.30 41.00
SAIC 170818P00115000 P 08/18/17 115.0 41.30 46.00
SAIC 170818P00120000 P 08/18/17 120.0 46.30 51.00
SAIC 170818P00125000 P 08/18/17 125.0 52.10 55.60
SAIC 171117C00050000 C 11/17/17 50.0 19.60 24.00
SAIC 171117C00055000 C 11/17/17 55.0 14.40 19.00
SAIC 171117C00060000 C 11/17/17 60.0 11.30 13.90
SAIC 171117C00065000 C 11/17/17 65.0 7.10 9.30
SAIC 171117C00070000 C 11/17/17 70.0 5.10 6.00
SAIC 171117C00075000 C 11/17/17 75.0 2.85 3.40
SAIC 171117C00080000 C 11/17/17 80.0 1.50 2.00
SAIC 171117C00085000 C 11/17/17 85.0 0.65 1.05
SAIC 171117C00090000 C 11/17/17 90.0 0.35 0.60
SAIC 171117C00095000 C 11/17/17 95.0 0.05 0.35
SAIC 171117C00100000 C 11/17/17 100.0 0.00 0.75
SAIC 171117C00105000 C 11/17/17 105.0 0.00 0.15
SAIC 171117C00110000 C 11/17/17 110.0 0.00 0.15
SAIC 171117C00115000 C 11/17/17 115.0 0.00 0.55
SAIC 171117C00120000 C 11/17/17 120.0 0.00 4.40
SAIC 171117C00125000 C 11/17/17 125.0 0.00 4.20
SAIC 171117C00130000 C 11/17/17 130.0 0.00 0.20
SAIC 171117P00050000 P 11/17/17 50.0 0.15 0.50
SAIC 171117P00055000 P 11/17/17 55.0 0.45 0.60
SAIC 171117P00060000 P 11/17/17 60.0 1.05 1.30
SAIC 171117P00065000 P 11/17/17 65.0 2.05 2.60
SAIC 171117P00070000 P 11/17/17 70.0 3.90 4.40
SAIC 171117P00075000 P 11/17/17 75.0 6.60 7.40
SAIC 171117P00080000 P 11/17/17 80.0 9.70 12.20
SAIC 171117P00085000 P 11/17/17 85.0 13.50 17.30
SAIC 171117P00090000 P 11/17/17 90.0 17.60 21.70
SAIC 171117P00095000 P 11/17/17 95.0 21.70 26.50
SAIC 171117P00100000 P 11/17/17 100.0 26.50 31.30
SAIC 171117P00105000 P 11/17/17 105.0 31.50 36.30
SAIC 171117P00110000 P 11/17/17 110.0 36.30 41.00
SAIC 171117P00115000 P 11/17/17 115.0 41.30 46.00
SAIC 171117P00120000 P 11/17/17 120.0 46.30 51.00
SAIC 171117P00125000 P 11/17/17 125.0 51.30 56.00
SAIC 171117P00130000 P 11/17/17 130.0 56.30 60.70
SAIC 180216C00050000 C 02/16/18 50.0 20.80 23.00
SAIC 180216C00055000 C 02/16/18 55.0 15.60 19.00
SAIC 180216C00060000 C 02/16/18 60.0 12.00 14.60
SAIC 180216C00065000 C 02/16/18 65.0 9.20 10.50
SAIC 180216C00070000 C 02/16/18 70.0 6.50 7.80
SAIC 180216C00075000 C 02/16/18 75.0 4.10 5.30
SAIC 180216C00080000 C 02/16/18 80.0 2.50 3.30
SAIC 180216C00085000 C 02/16/18 85.0 1.05 2.50
SAIC 180216C00090000 C 02/16/18 90.0 0.85 1.50
SAIC 180216C00095000 C 02/16/18 95.0 0.55 1.15
SAIC 180216C00100000 C 02/16/18 100.0 0.35 0.85
SAIC 180216P00050000 P 02/16/18 50.0 0.25 0.75
SAIC 180216P00055000 P 02/16/18 55.0 0.90 1.70
SAIC 180216P00060000 P 02/16/18 60.0 1.30 2.75
SAIC 180216P00065000 P 02/16/18 65.0 2.95 4.20
SAIC 180216P00070000 P 02/16/18 70.0 5.10 6.20
SAIC 180216P00075000 P 02/16/18 75.0 7.60 8.80
SAIC 180216P00080000 P 02/16/18 80.0 11.20 12.20
SAIC 180216P00085000 P 02/16/18 85.0 14.70 16.60
SAIC 180216P00090000 P 02/16/18 90.0 18.10 21.60
SAIC 180216P00095000 P 02/16/18 95.0 22.80 26.20
SAIC 180216P00100000 P 02/16/18 100.0 28.30 30.40

OPRA data is delayed 15 minutes.