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 (2016-08-26)Premium Content

Science Applications International Corporation (SAIC)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 160916C00030000 C 09/16/16 30.0 30.90 35.20
SAIC 160916C00035000 C 09/16/16 35.0 25.70 30.50
SAIC 160916C00040000 C 09/16/16 40.0 20.70 25.50
SAIC 160916C00045000 C 09/16/16 45.0 15.70 20.40
SAIC 160916C00050000 C 09/16/16 50.0 10.70 15.40
SAIC 160916C00055000 C 09/16/16 55.0 5.90 10.50
SAIC 160916C00060000 C 09/16/16 60.0 1.30 6.00
SAIC 160916C00065000 C 09/16/16 65.0 0.45 1.40
SAIC 160916C00070000 C 09/16/16 70.0 0.00 4.80
SAIC 160916C00075000 C 09/16/16 75.0 0.00 4.90
SAIC 160916C00080000 C 09/16/16 80.0 0.00 4.90
SAIC 160916C00085000 C 09/16/16 85.0 0.00 4.90
SAIC 160916C00090000 C 09/16/16 90.0 0.00 3.20
SAIC 160916P00030000 P 09/16/16 30.0 0.00 4.80
SAIC 160916P00035000 P 09/16/16 35.0 0.00 4.90
SAIC 160916P00040000 P 09/16/16 40.0 0.00 4.90
SAIC 160916P00045000 P 09/16/16 45.0 0.00 4.90
SAIC 160916P00050000 P 09/16/16 50.0 0.00 0.05
SAIC 160916P00055000 P 09/16/16 55.0 0.00 0.95
SAIC 160916P00060000 P 09/16/16 60.0 0.00 4.80
SAIC 160916P00065000 P 09/16/16 65.0 1.10 5.20
SAIC 160916P00070000 P 09/16/16 70.0 4.80 9.40
SAIC 160916P00075000 P 09/16/16 75.0 9.50 14.20
SAIC 160916P00080000 P 09/16/16 80.0 14.50 19.20
SAIC 160916P00085000 P 09/16/16 85.0 19.50 24.20
SAIC 160916P00090000 P 09/16/16 90.0 24.70 29.20
SAIC 161021C00035000 C 10/21/16 35.0 25.90 30.40
SAIC 161021C00040000 C 10/21/16 40.0 20.70 25.50
SAIC 161021C00045000 C 10/21/16 45.0 15.70 20.50
SAIC 161021C00050000 C 10/21/16 50.0 10.90 15.50
SAIC 161021C00055000 C 10/21/16 55.0 6.10 10.70
SAIC 161021C00060000 C 10/21/16 60.0 2.10 6.60
SAIC 161021C00065000 C 10/21/16 65.0 1.40 2.35
SAIC 161021C00070000 C 10/21/16 70.0 0.10 1.10
SAIC 161021C00075000 C 10/21/16 75.0 0.00 4.90
SAIC 161021C00080000 C 10/21/16 80.0 0.00 4.90
SAIC 161021C00085000 C 10/21/16 85.0 0.00 4.90
SAIC 161021C00090000 C 10/21/16 90.0 0.00 4.90
SAIC 161021P00035000 P 10/21/16 35.0 0.00 4.80
SAIC 161021P00040000 P 10/21/16 40.0 0.00 4.90
SAIC 161021P00045000 P 10/21/16 45.0 0.00 4.90
SAIC 161021P00050000 P 10/21/16 50.0 0.00 4.90
SAIC 161021P00055000 P 10/21/16 55.0 0.40 1.60
SAIC 161021P00060000 P 10/21/16 60.0 1.30 2.25
SAIC 161021P00065000 P 10/21/16 65.0 1.80 6.20
SAIC 161021P00070000 P 10/21/16 70.0 5.40 10.00
SAIC 161021P00075000 P 10/21/16 75.0 10.10 14.50
SAIC 161021P00080000 P 10/21/16 80.0 14.80 19.50
SAIC 161021P00085000 P 10/21/16 85.0 19.70 24.50
SAIC 161021P00090000 P 10/21/16 90.0 25.10 29.50
SAIC 161118C00025000 C 11/18/16 25.0 35.90 40.40
SAIC 161118C00030000 C 11/18/16 30.0 30.70 35.50
SAIC 161118C00035000 C 11/18/16 35.0 25.70 30.50
SAIC 161118C00040000 C 11/18/16 40.0 20.70 25.50
SAIC 161118C00045000 C 11/18/16 45.0 15.70 20.50
SAIC 161118C00050000 C 11/18/16 50.0 10.90 14.90
SAIC 161118C00055000 C 11/18/16 55.0 7.60 11.00
SAIC 161118C00060000 C 11/18/16 60.0 2.95 7.00
SAIC 161118C00065000 C 11/18/16 65.0 1.70 2.45
SAIC 161118C00070000 C 11/18/16 70.0 0.00 0.70
SAIC 161118P00025000 P 11/18/16 25.0 0.00 4.90
SAIC 161118P00030000 P 11/18/16 30.0 0.00 4.90
SAIC 161118P00035000 P 11/18/16 35.0 0.00 4.90
SAIC 161118P00040000 P 11/18/16 40.0 0.00 4.90
SAIC 161118P00045000 P 11/18/16 45.0 0.00 4.90
SAIC 161118P00050000 P 11/18/16 50.0 0.00 2.75
SAIC 161118P00055000 P 11/18/16 55.0 0.30 1.55
SAIC 161118P00060000 P 11/18/16 60.0 1.70 2.40
SAIC 161118P00065000 P 11/18/16 65.0 2.10 6.40
SAIC 161118P00070000 P 11/18/16 70.0 5.90 10.40
SAIC 170217C00030000 C 02/17/17 30.0 30.90 35.40
SAIC 170217C00035000 C 02/17/17 35.0 25.70 30.50
SAIC 170217C00040000 C 02/17/17 40.0 20.90 25.50
SAIC 170217C00045000 C 02/17/17 45.0 15.90 20.50
SAIC 170217C00050000 C 02/17/17 50.0 11.30 15.90
SAIC 170217C00055000 C 02/17/17 55.0 7.10 11.70
SAIC 170217C00060000 C 02/17/17 60.0 3.40 7.90
SAIC 170217C00065000 C 02/17/17 65.0 2.80 3.90
SAIC 170217C00070000 C 02/17/17 70.0 1.25 2.20
SAIC 170217C00075000 C 02/17/17 75.0 0.25 1.10
SAIC 170217C00080000 C 02/17/17 80.0 0.10 2.45
SAIC 170217C00085000 C 02/17/17 85.0 0.00 4.50
SAIC 170217P00030000 P 02/17/17 30.0 0.00 4.90
SAIC 170217P00035000 P 02/17/17 35.0 0.00 4.90
SAIC 170217P00040000 P 02/17/17 40.0 0.00 4.90
SAIC 170217P00045000 P 02/17/17 45.0 0.00 4.90
SAIC 170217P00050000 P 02/17/17 50.0 0.30 1.80
SAIC 170217P00055000 P 02/17/17 55.0 1.45 2.30
SAIC 170217P00060000 P 02/17/17 60.0 2.85 3.90
SAIC 170217P00065000 P 02/17/17 65.0 5.10 6.20
SAIC 170217P00070000 P 02/17/17 70.0 6.90 11.40
SAIC 170217P00075000 P 02/17/17 75.0 10.90 15.50
SAIC 170217P00080000 P 02/17/17 80.0 15.30 20.00
SAIC 170217P00085000 P 02/17/17 85.0 20.50 25.00

OPRA data is delayed 15 minutes.