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 (2017-02-24)Premium Content

Science Applications International Corporation (SAIC)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 170519C00035000 C 05/19/17 35.0 38.20 41.20
SAIC 170519C00040000 C 05/19/17 40.0 31.90 36.50
SAIC 170519C00045000 C 05/19/17 45.0 26.90 31.50
SAIC 170519C00050000 C 05/19/17 50.0 21.70 26.50
SAIC 170519C00055000 C 05/19/17 55.0 17.00 21.40
SAIC 170519C00060000 C 05/19/17 60.0 12.50 16.40
SAIC 170519C00065000 C 05/19/17 65.0 8.50 11.40
SAIC 170519C00070000 C 05/19/17 70.0 4.00 6.80
SAIC 170519C00075000 C 05/19/17 75.0 0.80 1.90
SAIC 170519C00080000 C 05/19/17 80.0 0.00 0.30
SAIC 170519C00085000 C 05/19/17 85.0 0.00 0.40
SAIC 170519C00090000 C 05/19/17 90.0 0.00 0.40
SAIC 170519C00095000 C 05/19/17 95.0 0.00 0.10
SAIC 170519C00100000 C 05/19/17 100.0 0.00 0.40
SAIC 170519P00035000 P 05/19/17 35.0 0.00 0.40
SAIC 170519P00040000 P 05/19/17 40.0 0.00 0.30
SAIC 170519P00045000 P 05/19/17 45.0 0.00 0.35
SAIC 170519P00050000 P 05/19/17 50.0 0.00 0.35
SAIC 170519P00055000 P 05/19/17 55.0 0.00 0.40
SAIC 170519P00060000 P 05/19/17 60.0 0.00 0.45
SAIC 170519P00065000 P 05/19/17 65.0 0.05 0.45
SAIC 170519P00070000 P 05/19/17 70.0 0.15 0.60
SAIC 170519P00075000 P 05/19/17 75.0 0.60 2.30
SAIC 170519P00080000 P 05/19/17 80.0 3.90 6.60
SAIC 170519P00085000 P 05/19/17 85.0 8.70 11.90
SAIC 170519P00090000 P 05/19/17 90.0 13.90 17.00
SAIC 170519P00095000 P 05/19/17 95.0 18.50 23.20
SAIC 170519P00100000 P 05/19/17 100.0 23.70 26.50
SAIC 170616C00040000 C 06/16/17 40.0 33.30 36.20
SAIC 170616C00045000 C 06/16/17 45.0 26.90 31.50
SAIC 170616C00050000 C 06/16/17 50.0 21.90 26.50
SAIC 170616C00055000 C 06/16/17 55.0 17.00 21.80
SAIC 170616C00060000 C 06/16/17 60.0 12.70 16.60
SAIC 170616C00065000 C 06/16/17 65.0 8.60 11.90
SAIC 170616C00070000 C 06/16/17 70.0 4.60 8.00
SAIC 170616C00075000 C 06/16/17 75.0 2.30 3.10
SAIC 170616C00080000 C 06/16/17 80.0 0.75 1.35
SAIC 170616C00085000 C 06/16/17 85.0 0.10 0.80
SAIC 170616C00090000 C 06/16/17 90.0 0.00 0.50
SAIC 170616C00095000 C 06/16/17 95.0 0.00 0.40
SAIC 170616C00100000 C 06/16/17 100.0 0.00 0.45
SAIC 170616C00105000 C 06/16/17 105.0 0.00 0.40
SAIC 170616P00040000 P 06/16/17 40.0 0.00 0.35
SAIC 170616P00045000 P 06/16/17 45.0 0.00 0.40
SAIC 170616P00050000 P 06/16/17 50.0 0.00 0.45
SAIC 170616P00055000 P 06/16/17 55.0 0.00 0.40
SAIC 170616P00060000 P 06/16/17 60.0 0.00 4.90
SAIC 170616P00065000 P 06/16/17 65.0 0.10 0.85
SAIC 170616P00070000 P 06/16/17 70.0 1.20 1.70
SAIC 170616P00075000 P 06/16/17 75.0 3.00 3.80
SAIC 170616P00080000 P 06/16/17 80.0 4.60 8.10
SAIC 170616P00085000 P 06/16/17 85.0 8.90 12.90
SAIC 170616P00090000 P 06/16/17 90.0 13.50 18.20
SAIC 170616P00095000 P 06/16/17 95.0 18.50 23.40
SAIC 170616P00100000 P 06/16/17 100.0 23.50 28.20
SAIC 170616P00105000 P 06/16/17 105.0 28.70 31.50
SAIC 170818C00045000 C 08/18/17 45.0 28.10 32.00
SAIC 170818C00050000 C 08/18/17 50.0 22.00 26.50
SAIC 170818C00055000 C 08/18/17 55.0 17.10 21.90
SAIC 170818C00060000 C 08/18/17 60.0 13.10 17.50
SAIC 170818C00065000 C 08/18/17 65.0 9.00 13.00
SAIC 170818C00070000 C 08/18/17 70.0 5.40 9.40
SAIC 170818C00075000 C 08/18/17 75.0 3.20 4.10
SAIC 170818C00080000 C 08/18/17 80.0 1.45 2.20
SAIC 170818C00085000 C 08/18/17 85.0 0.45 1.60
SAIC 170818C00090000 C 08/18/17 90.0 0.10 0.80
SAIC 170818C00095000 C 08/18/17 95.0 0.00 0.65
SAIC 170818C00100000 C 08/18/17 100.0 0.00 0.60
SAIC 170818C00105000 C 08/18/17 105.0 0.00 0.55
SAIC 170818C00110000 C 08/18/17 110.0 0.00 0.55
SAIC 170818C00115000 C 08/18/17 115.0 0.00 0.45
SAIC 170818C00120000 C 08/18/17 120.0 0.00 0.55
SAIC 170818C00125000 C 08/18/17 125.0 0.00 0.55
SAIC 170818P00045000 P 08/18/17 45.0 0.00 0.50
SAIC 170818P00050000 P 08/18/17 50.0 0.00 0.60
SAIC 170818P00055000 P 08/18/17 55.0 0.10 0.60
SAIC 170818P00060000 P 08/18/17 60.0 0.05 0.95
SAIC 170818P00065000 P 08/18/17 65.0 0.40 2.40
SAIC 170818P00070000 P 08/18/17 70.0 2.05 2.95
SAIC 170818P00075000 P 08/18/17 75.0 4.10 5.10
SAIC 170818P00080000 P 08/18/17 80.0 5.00 9.50
SAIC 170818P00085000 P 08/18/17 85.0 9.00 13.00
SAIC 170818P00090000 P 08/18/17 90.0 13.70 17.80
SAIC 170818P00095000 P 08/18/17 95.0 18.70 23.50
SAIC 170818P00100000 P 08/18/17 100.0 23.60 28.40
SAIC 170818P00105000 P 08/18/17 105.0 28.60 33.40
SAIC 170818P00110000 P 08/18/17 110.0 33.50 38.30
SAIC 170818P00115000 P 08/18/17 115.0 38.60 43.40
SAIC 170818P00120000 P 08/18/17 120.0 43.50 48.20
SAIC 170818P00125000 P 08/18/17 125.0 49.00 52.10
SAIC 171117C00050000 C 11/17/17 50.0 23.50 27.50
SAIC 171117C00055000 C 11/17/17 55.0 17.50 21.90
SAIC 171117C00060000 C 11/17/17 60.0 13.20 17.70
SAIC 171117C00065000 C 11/17/17 65.0 10.00 14.40
SAIC 171117C00070000 C 11/17/17 70.0 7.40 11.50
SAIC 171117C00075000 C 11/17/17 75.0 4.60 5.90
SAIC 171117C00080000 C 11/17/17 80.0 2.40 3.90
SAIC 171117C00085000 C 11/17/17 85.0 1.45 2.45
SAIC 171117C00090000 C 11/17/17 90.0 0.55 2.30
SAIC 171117C00095000 C 11/17/17 95.0 0.20 1.30
SAIC 171117C00100000 C 11/17/17 100.0 0.00 0.95
SAIC 171117C00105000 C 11/17/17 105.0 0.00 0.90
SAIC 171117C00110000 C 11/17/17 110.0 0.00 0.80
SAIC 171117C00115000 C 11/17/17 115.0 0.00 0.70
SAIC 171117C00120000 C 11/17/17 120.0 0.00 0.75
SAIC 171117C00125000 C 11/17/17 125.0 0.00 0.70
SAIC 171117C00130000 C 11/17/17 130.0 0.00 0.75
SAIC 171117P00050000 P 11/17/17 50.0 0.15 1.00
SAIC 171117P00055000 P 11/17/17 55.0 0.25 1.30
SAIC 171117P00060000 P 11/17/17 60.0 0.75 2.80
SAIC 171117P00065000 P 11/17/17 65.0 1.85 2.90
SAIC 171117P00070000 P 11/17/17 70.0 3.40 4.30
SAIC 171117P00075000 P 11/17/17 75.0 5.40 6.80
SAIC 171117P00080000 P 11/17/17 80.0 8.50 10.20
SAIC 171117P00085000 P 11/17/17 85.0 10.50 15.00
SAIC 171117P00090000 P 11/17/17 90.0 14.90 19.30
SAIC 171117P00095000 P 11/17/17 95.0 19.20 23.70
SAIC 171117P00100000 P 11/17/17 100.0 24.10 28.50
SAIC 171117P00105000 P 11/17/17 105.0 28.70 33.50
SAIC 171117P00110000 P 11/17/17 110.0 33.70 38.50
SAIC 171117P00115000 P 11/17/17 115.0 38.60 43.40
SAIC 171117P00120000 P 11/17/17 120.0 43.60 48.40
SAIC 171117P00125000 P 11/17/17 125.0 48.60 53.40
SAIC 171117P00130000 P 11/17/17 130.0 53.90 57.30

OPRA data is delayed 15 minutes.