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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 170120C00040000 C 01/20/17 40.0 42.50 46.40
SAIC 170120C00045000 C 01/20/17 45.0 36.70 41.50
SAIC 170120C00050000 C 01/20/17 50.0 31.70 36.50
SAIC 170120C00055000 C 01/20/17 55.0 26.70 31.50
SAIC 170120C00060000 C 01/20/17 60.0 22.50 26.40
SAIC 170120C00065000 C 01/20/17 65.0 16.70 21.50
SAIC 170120C00070000 C 01/20/17 70.0 12.50 16.40
SAIC 170120C00075000 C 01/20/17 75.0 7.50 11.40
SAIC 170120C00080000 C 01/20/17 80.0 2.85 5.40
SAIC 170120C00085000 C 01/20/17 85.0 0.20 0.60
SAIC 170120C00090000 C 01/20/17 90.0 0.00 0.60
SAIC 170120C00095000 C 01/20/17 95.0 0.00 0.35
SAIC 170120C00100000 C 01/20/17 100.0 0.00 0.60
SAIC 170120C00105000 C 01/20/17 105.0 0.00 0.60
SAIC 170120C00110000 C 01/20/17 110.0 0.00 0.60
SAIC 170120C00115000 C 01/20/17 115.0 0.00 0.60
SAIC 170120P00040000 P 01/20/17 40.0 0.00 0.60
SAIC 170120P00045000 P 01/20/17 45.0 0.00 0.60
SAIC 170120P00050000 P 01/20/17 50.0 0.00 0.60
SAIC 170120P00055000 P 01/20/17 55.0 0.00 0.60
SAIC 170120P00060000 P 01/20/17 60.0 0.00 0.60
SAIC 170120P00065000 P 01/20/17 65.0 0.00 0.60
SAIC 170120P00070000 P 01/20/17 70.0 0.00 0.10
SAIC 170120P00075000 P 01/20/17 75.0 0.00 0.60
SAIC 170120P00080000 P 01/20/17 80.0 0.00 0.25
SAIC 170120P00085000 P 01/20/17 85.0 0.65 1.65
SAIC 170120P00090000 P 01/20/17 90.0 3.50 7.20
SAIC 170120P00095000 P 01/20/17 95.0 8.50 13.00
SAIC 170120P00100000 P 01/20/17 100.0 13.50 17.60
SAIC 170120P00105000 P 01/20/17 105.0 18.50 23.30
SAIC 170120P00110000 P 01/20/17 110.0 23.50 27.60
SAIC 170120P00115000 P 01/20/17 115.0 28.50 32.60
SAIC 170217C00030000 C 02/17/17 30.0 52.50 56.60
SAIC 170217C00035000 C 02/17/17 35.0 46.70 51.50
SAIC 170217C00040000 C 02/17/17 40.0 41.70 46.50
SAIC 170217C00045000 C 02/17/17 45.0 36.70 41.50
SAIC 170217C00050000 C 02/17/17 50.0 31.70 36.50
SAIC 170217C00055000 C 02/17/17 55.0 26.70 31.50
SAIC 170217C00060000 C 02/17/17 60.0 22.00 26.50
SAIC 170217C00065000 C 02/17/17 65.0 17.00 21.50
SAIC 170217C00070000 C 02/17/17 70.0 12.00 16.50
SAIC 170217C00075000 C 02/17/17 75.0 7.60 12.00
SAIC 170217C00080000 C 02/17/17 80.0 4.60 5.80
SAIC 170217C00085000 C 02/17/17 85.0 1.75 2.45
SAIC 170217C00090000 C 02/17/17 90.0 0.30 0.65
SAIC 170217P00030000 P 02/17/17 30.0 0.00 0.60
SAIC 170217P00035000 P 02/17/17 35.0 0.00 0.60
SAIC 170217P00040000 P 02/17/17 40.0 0.00 0.60
SAIC 170217P00045000 P 02/17/17 45.0 0.00 0.60
SAIC 170217P00050000 P 02/17/17 50.0 0.00 0.60
SAIC 170217P00055000 P 02/17/17 55.0 0.00 0.60
SAIC 170217P00060000 P 02/17/17 60.0 0.00 0.60
SAIC 170217P00065000 P 02/17/17 65.0 0.00 0.60
SAIC 170217P00070000 P 02/17/17 70.0 0.00 0.25
SAIC 170217P00075000 P 02/17/17 75.0 0.10 0.40
SAIC 170217P00080000 P 02/17/17 80.0 0.75 1.25
SAIC 170217P00085000 P 02/17/17 85.0 2.40 3.30
SAIC 170217P00090000 P 02/17/17 90.0 5.60 7.10
SAIC 170519C00035000 C 05/19/17 35.0 47.70 51.80
SAIC 170519C00040000 C 05/19/17 40.0 41.90 46.50
SAIC 170519C00045000 C 05/19/17 45.0 36.90 41.50
SAIC 170519C00050000 C 05/19/17 50.0 31.90 36.50
SAIC 170519C00055000 C 05/19/17 55.0 27.20 31.80
SAIC 170519C00060000 C 05/19/17 60.0 22.20 26.80
SAIC 170519C00065000 C 05/19/17 65.0 17.20 22.00
SAIC 170519C00070000 C 05/19/17 70.0 14.30 15.80
SAIC 170519C00075000 C 05/19/17 75.0 10.50 11.60
SAIC 170519C00080000 C 05/19/17 80.0 6.80 8.10
SAIC 170519C00085000 C 05/19/17 85.0 4.50 5.20
SAIC 170519C00090000 C 05/19/17 90.0 2.40 3.10
SAIC 170519C00095000 C 05/19/17 95.0 1.05 1.65
SAIC 170519C00100000 C 05/19/17 100.0 0.40 0.85
SAIC 170519P00035000 P 05/19/17 35.0 0.00 0.80
SAIC 170519P00040000 P 05/19/17 40.0 0.00 0.80
SAIC 170519P00045000 P 05/19/17 45.0 0.00 0.80
SAIC 170519P00050000 P 05/19/17 50.0 0.00 0.85
SAIC 170519P00055000 P 05/19/17 55.0 0.00 0.25
SAIC 170519P00060000 P 05/19/17 60.0 0.00 0.30
SAIC 170519P00065000 P 05/19/17 65.0 0.20 0.60
SAIC 170519P00070000 P 05/19/17 70.0 0.70 1.15
SAIC 170519P00075000 P 05/19/17 75.0 1.55 2.15
SAIC 170519P00080000 P 05/19/17 80.0 2.95 3.80
SAIC 170519P00085000 P 05/19/17 85.0 5.20 6.10
SAIC 170519P00090000 P 05/19/17 90.0 8.00 10.50
SAIC 170519P00095000 P 05/19/17 95.0 11.60 13.00
SAIC 170519P00100000 P 05/19/17 100.0 15.80 17.40
SAIC 170818C00045000 C 08/18/17 45.0 37.70 41.80
SAIC 170818C00050000 C 08/18/17 50.0 32.10 36.90
SAIC 170818C00055000 C 08/18/17 55.0 27.10 31.90
SAIC 170818C00060000 C 08/18/17 60.0 22.50 27.00
SAIC 170818C00065000 C 08/18/17 65.0 19.30 21.00
SAIC 170818C00070000 C 08/18/17 70.0 15.20 16.80
SAIC 170818C00075000 C 08/18/17 75.0 11.50 13.00
SAIC 170818C00080000 C 08/18/17 80.0 8.70 9.70
SAIC 170818C00085000 C 08/18/17 85.0 5.80 6.90
SAIC 170818C00090000 C 08/18/17 90.0 3.80 4.80
SAIC 170818C00095000 C 08/18/17 95.0 2.35 3.20
SAIC 170818C00100000 C 08/18/17 100.0 1.35 2.00
SAIC 170818C00105000 C 08/18/17 105.0 0.70 1.25
SAIC 170818C00110000 C 08/18/17 110.0 0.30 0.75
SAIC 170818C00115000 C 08/18/17 115.0 0.05 0.45
SAIC 170818C00120000 C 08/18/17 120.0 0.00 0.30
SAIC 170818C00125000 C 08/18/17 125.0 0.00 0.25
SAIC 170818P00045000 P 08/18/17 45.0 0.00 1.15
SAIC 170818P00050000 P 08/18/17 50.0 0.00 0.25
SAIC 170818P00055000 P 08/18/17 55.0 0.05 0.45
SAIC 170818P00060000 P 08/18/17 60.0 0.30 0.80
SAIC 170818P00065000 P 08/18/17 65.0 0.80 1.40
SAIC 170818P00070000 P 08/18/17 70.0 1.60 2.25
SAIC 170818P00075000 P 08/18/17 75.0 3.00 3.60
SAIC 170818P00080000 P 08/18/17 80.0 4.70 5.40
SAIC 170818P00085000 P 08/18/17 85.0 6.80 7.90
SAIC 170818P00090000 P 08/18/17 90.0 9.80 10.80
SAIC 170818P00095000 P 08/18/17 95.0 13.00 14.40
SAIC 170818P00100000 P 08/18/17 100.0 16.80 18.30
SAIC 170818P00105000 P 08/18/17 105.0 21.00 22.70
SAIC 170818P00110000 P 08/18/17 110.0 24.40 29.00
SAIC 170818P00115000 P 08/18/17 115.0 29.10 33.50
SAIC 170818P00120000 P 08/18/17 120.0 33.90 38.50
SAIC 170818P00125000 P 08/18/17 125.0 39.10 43.00

OPRA data is delayed 15 minutes.