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 (2016-11-25)Premium Content

Science Applications International Corporation (SAIC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 161216C00035000 C 12/16/16 35.0 44.30 48.50
SAIC 161216C00040000 C 12/16/16 40.0 38.70 43.50
SAIC 161216C00045000 C 12/16/16 45.0 33.90 38.50
SAIC 161216C00050000 C 12/16/16 50.0 28.70 33.50
SAIC 161216C00055000 C 12/16/16 55.0 23.80 28.50
SAIC 161216C00060000 C 12/16/16 60.0 19.80 23.50
SAIC 161216C00065000 C 12/16/16 65.0 13.50 18.00
SAIC 161216C00070000 C 12/16/16 70.0 8.60 13.00
SAIC 161216C00075000 C 12/16/16 75.0 4.00 8.50
SAIC 161216C00080000 C 12/16/16 80.0 3.00 4.20
SAIC 161216C00085000 C 12/16/16 85.0 0.00 3.00
SAIC 161216C00090000 C 12/16/16 90.0 0.00 2.35
SAIC 161216C00095000 C 12/16/16 95.0 0.00 2.25
SAIC 161216C00100000 C 12/16/16 100.0 0.00 2.20
SAIC 161216P00035000 P 12/16/16 35.0 0.00 3.90
SAIC 161216P00040000 P 12/16/16 40.0 0.00 3.30
SAIC 161216P00045000 P 12/16/16 45.0 0.00 3.30
SAIC 161216P00050000 P 12/16/16 50.0 0.00 3.30
SAIC 161216P00055000 P 12/16/16 55.0 0.00 3.30
SAIC 161216P00060000 P 12/16/16 60.0 0.00 3.90
SAIC 161216P00065000 P 12/16/16 65.0 0.00 1.30
SAIC 161216P00070000 P 12/16/16 70.0 0.00 2.90
SAIC 161216P00075000 P 12/16/16 75.0 0.40 2.70
SAIC 161216P00080000 P 12/16/16 80.0 1.90 2.50
SAIC 161216P00085000 P 12/16/16 85.0 4.30 7.70
SAIC 161216P00090000 P 12/16/16 90.0 8.20 12.00
SAIC 161216P00095000 P 12/16/16 95.0 13.00 17.00
SAIC 161216P00100000 P 12/16/16 100.0 18.10 22.00
SAIC 170120C00040000 C 01/20/17 40.0 39.00 43.50
SAIC 170120C00045000 C 01/20/17 45.0 33.80 38.50
SAIC 170120C00050000 C 01/20/17 50.0 28.80 33.50
SAIC 170120C00055000 C 01/20/17 55.0 23.80 28.50
SAIC 170120C00060000 C 01/20/17 60.0 18.70 23.50
SAIC 170120C00065000 C 01/20/17 65.0 13.80 18.50
SAIC 170120C00070000 C 01/20/17 70.0 9.00 13.50
SAIC 170120C00075000 C 01/20/17 75.0 6.00 8.70
SAIC 170120C00080000 C 01/20/17 80.0 3.30 4.30
SAIC 170120C00085000 C 01/20/17 85.0 1.40 1.95
SAIC 170120C00090000 C 01/20/17 90.0 0.30 1.55
SAIC 170120C00095000 C 01/20/17 95.0 0.00 3.30
SAIC 170120C00100000 C 01/20/17 100.0 0.00 3.30
SAIC 170120C00105000 C 01/20/17 105.0 0.00 3.30
SAIC 170120C00110000 C 01/20/17 110.0 0.00 3.30
SAIC 170120C00115000 C 01/20/17 115.0 0.00 3.90
SAIC 170120P00040000 P 01/20/17 40.0 0.00 2.05
SAIC 170120P00045000 P 01/20/17 45.0 0.00 3.30
SAIC 170120P00050000 P 01/20/17 50.0 0.00 2.05
SAIC 170120P00055000 P 01/20/17 55.0 0.00 3.30
SAIC 170120P00060000 P 01/20/17 60.0 0.00 2.15
SAIC 170120P00065000 P 01/20/17 65.0 0.00 1.30
SAIC 170120P00070000 P 01/20/17 70.0 0.45 1.05
SAIC 170120P00075000 P 01/20/17 75.0 1.15 1.85
SAIC 170120P00080000 P 01/20/17 80.0 2.70 3.70
SAIC 170120P00085000 P 01/20/17 85.0 4.30 8.50
SAIC 170120P00090000 P 01/20/17 90.0 8.00 12.50
SAIC 170120P00095000 P 01/20/17 95.0 13.30 17.50
SAIC 170120P00100000 P 01/20/17 100.0 17.10 21.90
SAIC 170120P00105000 P 01/20/17 105.0 22.00 26.50
SAIC 170120P00110000 P 01/20/17 110.0 27.00 31.50
SAIC 170120P00115000 P 01/20/17 115.0 32.90 36.60
SAIC 170217C00030000 C 02/17/17 30.0 48.70 53.50
SAIC 170217C00035000 C 02/17/17 35.0 43.70 48.50
SAIC 170217C00040000 C 02/17/17 40.0 38.70 43.50
SAIC 170217C00045000 C 02/17/17 45.0 33.70 38.50
SAIC 170217C00050000 C 02/17/17 50.0 28.70 33.50
SAIC 170217C00055000 C 02/17/17 55.0 23.80 28.50
SAIC 170217C00060000 C 02/17/17 60.0 18.80 23.50
SAIC 170217C00065000 C 02/17/17 65.0 13.90 17.80
SAIC 170217C00070000 C 02/17/17 70.0 9.50 14.00
SAIC 170217C00075000 C 02/17/17 75.0 5.60 9.30
SAIC 170217C00080000 C 02/17/17 80.0 4.10 5.10
SAIC 170217C00085000 C 02/17/17 85.0 1.70 2.45
SAIC 170217C00090000 C 02/17/17 90.0 0.00 2.65
SAIC 170217P00030000 P 02/17/17 30.0 0.00 4.00
SAIC 170217P00035000 P 02/17/17 35.0 0.00 3.50
SAIC 170217P00040000 P 02/17/17 40.0 0.00 3.50
SAIC 170217P00045000 P 02/17/17 45.0 0.00 3.50
SAIC 170217P00050000 P 02/17/17 50.0 0.00 3.50
SAIC 170217P00055000 P 02/17/17 55.0 0.00 3.50
SAIC 170217P00060000 P 02/17/17 60.0 0.00 3.90
SAIC 170217P00065000 P 02/17/17 65.0 0.05 1.25
SAIC 170217P00070000 P 02/17/17 70.0 0.75 1.65
SAIC 170217P00075000 P 02/17/17 75.0 1.65 2.20
SAIC 170217P00080000 P 02/17/17 80.0 3.20 3.90
SAIC 170217P00085000 P 02/17/17 85.0 5.90 7.40
SAIC 170217P00090000 P 02/17/17 90.0 8.70 13.00
SAIC 170519C00035000 C 05/19/17 35.0 44.20 48.50
SAIC 170519C00040000 C 05/19/17 40.0 38.80 43.50
SAIC 170519C00045000 C 05/19/17 45.0 33.80 38.50
SAIC 170519C00050000 C 05/19/17 50.0 28.80 33.50
SAIC 170519C00055000 C 05/19/17 55.0 23.80 28.50
SAIC 170519C00060000 C 05/19/17 60.0 19.00 23.30
SAIC 170519C00065000 C 05/19/17 65.0 14.50 18.60
SAIC 170519C00070000 C 05/19/17 70.0 10.50 13.90
SAIC 170519C00075000 C 05/19/17 75.0 7.00 11.50
SAIC 170519C00080000 C 05/19/17 80.0 5.70 6.70
SAIC 170519C00085000 C 05/19/17 85.0 3.10 4.80
SAIC 170519C00090000 C 05/19/17 90.0 1.65 2.60
SAIC 170519C00095000 C 05/19/17 95.0 0.80 2.15
SAIC 170519C00100000 C 05/19/17 100.0 0.45 1.40
SAIC 170519P00035000 P 05/19/17 35.0 0.00 4.10
SAIC 170519P00040000 P 05/19/17 40.0 0.00 4.90
SAIC 170519P00045000 P 05/19/17 45.0 0.00 4.10
SAIC 170519P00050000 P 05/19/17 50.0 0.00 4.10
SAIC 170519P00055000 P 05/19/17 55.0 0.05 0.45
SAIC 170519P00060000 P 05/19/17 60.0 0.00 4.10
SAIC 170519P00065000 P 05/19/17 65.0 0.50 2.85
SAIC 170519P00070000 P 05/19/17 70.0 1.80 4.70
SAIC 170519P00075000 P 05/19/17 75.0 2.95 4.00
SAIC 170519P00080000 P 05/19/17 80.0 4.90 5.90
SAIC 170519P00085000 P 05/19/17 85.0 7.20 9.10
SAIC 170519P00090000 P 05/19/17 90.0 9.90 14.30
SAIC 170519P00095000 P 05/19/17 95.0 13.90 18.00
SAIC 170519P00100000 P 05/19/17 100.0 18.30 22.50

OPRA data is delayed 15 minutes.