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 (2015-05-29)Premium Content

Science Applications International Corporation (SAIC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 150821C00030000 C 08/21/15 30.0 21.90 26.00
SAIC 150821C00035000 C 08/21/15 35.0 16.30 21.00
SAIC 150821C00040000 C 08/21/15 40.0 11.50 16.10
SAIC 150821C00045000 C 08/21/15 45.0 6.50 11.10
SAIC 150821C00050000 C 08/21/15 50.0 2.70 4.60
SAIC 150821C00055000 C 08/21/15 55.0 0.20 0.80
SAIC 150821C00060000 C 08/21/15 60.0 0.00 0.40
SAIC 150821C00065000 C 08/21/15 65.0 0.00 0.55
SAIC 150821C00070000 C 08/21/15 70.0 0.00 4.80
SAIC 150821C00075000 C 08/21/15 75.0 0.00 0.55
SAIC 150821P00030000 P 08/21/15 30.0 0.00 0.60
SAIC 150821P00035000 P 08/21/15 35.0 0.00 4.80
SAIC 150821P00040000 P 08/21/15 40.0 0.00 4.80
SAIC 150821P00045000 P 08/21/15 45.0 0.00 1.50
SAIC 150821P00050000 P 08/21/15 50.0 0.00 0.85
SAIC 150821P00055000 P 08/21/15 55.0 1.15 4.50
SAIC 150821P00060000 P 08/21/15 60.0 4.10 8.30
SAIC 150821P00065000 P 08/21/15 65.0 8.80 13.60
SAIC 150821P00070000 P 08/21/15 70.0 13.80 18.60
SAIC 150821P00075000 P 08/21/15 75.0 19.00 23.30
SAIC 150918C00030000 C 09/18/15 30.0 21.90 25.00
SAIC 150918C00035000 C 09/18/15 35.0 16.50 21.00
SAIC 150918C00040000 C 09/18/15 40.0 11.50 16.00
SAIC 150918C00045000 C 09/18/15 45.0 7.00 11.10
SAIC 150918C00050000 C 09/18/15 50.0 2.95 6.60
SAIC 150918C00055000 C 09/18/15 55.0 0.80 3.00
SAIC 150918C00060000 C 09/18/15 60.0 0.00 4.60
SAIC 150918C00065000 C 09/18/15 65.0 0.00 4.80
SAIC 150918C00070000 C 09/18/15 70.0 0.00 4.80
SAIC 150918C00075000 C 09/18/15 75.0 0.00 4.80
SAIC 150918C00080000 C 09/18/15 80.0 0.00 0.55
SAIC 150918P00030000 P 09/18/15 30.0 0.00 0.35
SAIC 150918P00035000 P 09/18/15 35.0 0.00 4.80
SAIC 150918P00040000 P 09/18/15 40.0 0.00 4.80
SAIC 150918P00045000 P 09/18/15 45.0 0.00 4.80
SAIC 150918P00050000 P 09/18/15 50.0 0.00 4.80
SAIC 150918P00055000 P 09/18/15 55.0 1.95 3.60
SAIC 150918P00060000 P 09/18/15 60.0 4.50 8.80
SAIC 150918P00065000 P 09/18/15 65.0 8.70 13.20
SAIC 150918P00070000 P 09/18/15 70.0 14.20 18.70
SAIC 150918P00075000 P 09/18/15 75.0 19.00 23.70
SAIC 150918P00080000 P 09/18/15 80.0 24.40 28.10
SAIC 151120C00030000 C 11/20/15 30.0 21.90 25.90
SAIC 151120C00035000 C 11/20/15 35.0 16.30 20.90
SAIC 151120C00040000 C 11/20/15 40.0 11.80 16.00
SAIC 151120C00045000 C 11/20/15 45.0 7.50 10.80
SAIC 151120C00050000 C 11/20/15 50.0 4.50 6.50
SAIC 151120C00055000 C 11/20/15 55.0 1.30 2.75
SAIC 151120C00060000 C 11/20/15 60.0 0.25 1.30
SAIC 151120C00065000 C 11/20/15 65.0 0.00 4.80
SAIC 151120C00070000 C 11/20/15 70.0 0.00 4.80
SAIC 151120C00075000 C 11/20/15 75.0 0.00 4.80
SAIC 151120C00080000 C 11/20/15 80.0 0.00 0.20
SAIC 151120P00030000 P 11/20/15 30.0 0.00 0.45
SAIC 151120P00035000 P 11/20/15 35.0 0.00 0.45
SAIC 151120P00040000 P 11/20/15 40.0 0.00 4.80
SAIC 151120P00045000 P 11/20/15 45.0 0.10 0.90
SAIC 151120P00050000 P 11/20/15 50.0 0.55 4.60
SAIC 151120P00055000 P 11/20/15 55.0 1.95 4.70
SAIC 151120P00060000 P 11/20/15 60.0 5.10 9.50
SAIC 151120P00065000 P 11/20/15 65.0 9.40 13.60
SAIC 151120P00070000 P 11/20/15 70.0 14.50 19.00
SAIC 151120P00075000 P 11/20/15 75.0 19.40 24.00
SAIC 151120P00080000 P 11/20/15 80.0 24.30 28.40
SAIC 160219C00030000 C 02/19/16 30.0 21.90 26.00
SAIC 160219C00035000 C 02/19/16 35.0 16.30 21.00
SAIC 160219C00040000 C 02/19/16 40.0 12.10 16.40
SAIC 160219C00045000 C 02/19/16 45.0 7.50 11.90
SAIC 160219C00050000 C 02/19/16 50.0 4.50 6.90
SAIC 160219C00055000 C 02/19/16 55.0 2.05 4.10
SAIC 160219C00060000 C 02/19/16 60.0 0.00 4.80
SAIC 160219C00065000 C 02/19/16 65.0 0.00 4.40
SAIC 160219C00070000 C 02/19/16 70.0 0.00 4.50
SAIC 160219C00075000 C 02/19/16 75.0 0.00 4.80
SAIC 160219C00080000 C 02/19/16 80.0 0.00 0.60
SAIC 160219P00030000 P 02/19/16 30.0 0.00 0.60
SAIC 160219P00035000 P 02/19/16 35.0 0.00 4.80
SAIC 160219P00040000 P 02/19/16 40.0 0.00 4.80
SAIC 160219P00045000 P 02/19/16 45.0 0.00 4.40
SAIC 160219P00050000 P 02/19/16 50.0 1.45 4.70
SAIC 160219P00055000 P 02/19/16 55.0 3.50 5.70
SAIC 160219P00060000 P 02/19/16 60.0 5.90 10.40
SAIC 160219P00065000 P 02/19/16 65.0 10.10 14.50
SAIC 160219P00070000 P 02/19/16 70.0 14.70 18.80
SAIC 160219P00075000 P 02/19/16 75.0 19.50 24.20
SAIC 160219P00080000 P 02/19/16 80.0 24.60 28.50

OPRA data is delayed 15 minutes.