Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Science Applications International Corporation (SAIC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 180119C00035000 C Jan 19, 2018 35.0 41.20 45.50
SAIC 180119C00040000 C Jan 19, 2018 40.0 35.10 40.00
SAIC 180119C00045000 C Jan 19, 2018 45.0 30.10 35.00
SAIC 180119C00050000 C Jan 19, 2018 50.0 25.50 30.40
SAIC 180119C00055000 C Jan 19, 2018 55.0 20.50 25.40
SAIC 180119C00060000 C Jan 19, 2018 60.0 15.50 20.40
SAIC 180119C00065000 C Jan 19, 2018 65.0 10.70 15.50
SAIC 180119C00070000 C Jan 19, 2018 70.0 6.60 10.40
SAIC 180119C00075000 C Jan 19, 2018 75.0 3.30 4.60
SAIC 180119C00080000 C Jan 19, 2018 80.0 0.90 1.40
SAIC 180119C00085000 C Jan 19, 2018 85.0 0.00 0.25
SAIC 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
SAIC 180119C00095000 C Jan 19, 2018 95.0 0.00 0.55
SAIC 180119C00100000 C Jan 19, 2018 100.0 0.00 0.10
SAIC 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
SAIC 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
SAIC 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
SAIC 180119P00050000 P Jan 19, 2018 50.0 0.00 0.70
SAIC 180119P00055000 P Jan 19, 2018 55.0 0.00 1.30
SAIC 180119P00060000 P Jan 19, 2018 60.0 0.00 0.50
SAIC 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
SAIC 180119P00070000 P Jan 19, 2018 70.0 0.10 0.30
SAIC 180119P00075000 P Jan 19, 2018 75.0 0.70 1.35
SAIC 180119P00080000 P Jan 19, 2018 80.0 2.60 3.80
SAIC 180119P00085000 P Jan 19, 2018 85.0 5.50 10.00
SAIC 180119P00090000 P Jan 19, 2018 90.0 10.10 15.00
SAIC 180119P00095000 P Jan 19, 2018 95.0 15.20 20.00
SAIC 180119P00100000 P Jan 19, 2018 100.0 20.10 24.30
SAIC 180216C00050000 C Feb 16, 2018 50.0 26.10 30.20
SAIC 180216C00055000 C Feb 16, 2018 55.0 20.50 25.40
SAIC 180216C00060000 C Feb 16, 2018 60.0 15.50 20.40
SAIC 180216C00065000 C Feb 16, 2018 65.0 11.60 14.40
SAIC 180216C00070000 C Feb 16, 2018 70.0 7.50 9.20
SAIC 180216C00075000 C Feb 16, 2018 75.0 4.00 5.20
SAIC 180216C00080000 C Feb 16, 2018 80.0 1.65 2.25
SAIC 180216C00085000 C Feb 16, 2018 85.0 0.45 0.70
SAIC 180216C00090000 C Feb 16, 2018 90.0 0.00 0.25
SAIC 180216C00095000 C Feb 16, 2018 95.0 0.00 0.15
SAIC 180216C00100000 C Feb 16, 2018 100.0 0.00 0.40
SAIC 180216P00050000 P Feb 16, 2018 50.0 0.00 0.20
SAIC 180216P00055000 P Feb 16, 2018 55.0 0.00 0.30
SAIC 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
SAIC 180216P00065000 P Feb 16, 2018 65.0 0.00 0.45
SAIC 180216P00070000 P Feb 16, 2018 70.0 0.40 0.70
SAIC 180216P00075000 P Feb 16, 2018 75.0 1.40 2.05
SAIC 180216P00080000 P Feb 16, 2018 80.0 3.50 4.70
SAIC 180216P00085000 P Feb 16, 2018 85.0 7.20 8.50
SAIC 180216P00090000 P Feb 16, 2018 90.0 10.10 15.00
SAIC 180216P00095000 P Feb 16, 2018 95.0 15.10 20.00
SAIC 180216P00100000 P Feb 16, 2018 100.0 20.10 24.30
SAIC 180518C00035000 C May 18, 2018 35.0 40.10 45.00
SAIC 180518C00040000 C May 18, 2018 40.0 35.00 40.00
SAIC 180518C00045000 C May 18, 2018 45.0 30.50 35.40
SAIC 180518C00050000 C May 18, 2018 50.0 25.60 30.50
SAIC 180518C00055000 C May 18, 2018 55.0 21.10 26.00
SAIC 180518C00060000 C May 18, 2018 60.0 16.10 21.00
SAIC 180518C00065000 C May 18, 2018 65.0 13.60 15.30
SAIC 180518C00070000 C May 18, 2018 70.0 9.50 11.50
SAIC 180518C00075000 C May 18, 2018 75.0 6.50 7.70
SAIC 180518C00080000 C May 18, 2018 80.0 3.80 5.00
SAIC 180518C00085000 C May 18, 2018 85.0 2.25 3.00
SAIC 180518C00090000 C May 18, 2018 90.0 1.20 1.95
SAIC 180518P00035000 P May 18, 2018 35.0 0.00 0.30
SAIC 180518P00040000 P May 18, 2018 40.0 0.00 0.80
SAIC 180518P00045000 P May 18, 2018 45.0 0.00 1.10
SAIC 180518P00050000 P May 18, 2018 50.0 0.05 0.25
SAIC 180518P00055000 P May 18, 2018 55.0 0.20 0.40
SAIC 180518P00060000 P May 18, 2018 60.0 0.50 0.90
SAIC 180518P00065000 P May 18, 2018 65.0 1.10 1.55
SAIC 180518P00070000 P May 18, 2018 70.0 2.15 2.80
SAIC 180518P00075000 P May 18, 2018 75.0 3.70 4.80
SAIC 180518P00080000 P May 18, 2018 80.0 6.00 7.40
SAIC 180518P00085000 P May 18, 2018 85.0 9.10 10.70
SAIC 180518P00090000 P May 18, 2018 90.0 12.90 14.60
OPRA data is delayed 15 minutes.