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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 170317C00045000 C 03/17/17 45.0 41.10 44.80
SAIC 170317C00050000 C 03/17/17 50.0 35.30 40.00
SAIC 170317C00055000 C 03/17/17 55.0 30.30 35.00
SAIC 170317C00060000 C 03/17/17 60.0 25.30 30.00
SAIC 170317C00065000 C 03/17/17 65.0 20.30 25.00
SAIC 170317C00070000 C 03/17/17 70.0 15.30 20.00
SAIC 170317C00075000 C 03/17/17 75.0 11.00 15.00
SAIC 170317C00080000 C 03/17/17 80.0 6.30 10.10
SAIC 170317C00085000 C 03/17/17 85.0 1.90 4.60
SAIC 170317C00090000 C 03/17/17 90.0 1.05 1.40
SAIC 170317C00095000 C 03/17/17 95.0 0.00 0.50
SAIC 170317C00100000 C 03/17/17 100.0 0.00 4.90
SAIC 170317C00105000 C 03/17/17 105.0 0.00 4.90
SAIC 170317C00110000 C 03/17/17 110.0 0.00 4.90
SAIC 170317C00115000 C 03/17/17 115.0 0.00 4.90
SAIC 170317C00120000 C 03/17/17 120.0 0.00 4.90
SAIC 170317C00125000 C 03/17/17 125.0 0.00 0.50
SAIC 170317P00045000 P 03/17/17 45.0 0.00 0.50
SAIC 170317P00050000 P 03/17/17 50.0 0.00 4.90
SAIC 170317P00055000 P 03/17/17 55.0 0.00 4.90
SAIC 170317P00060000 P 03/17/17 60.0 0.00 4.90
SAIC 170317P00065000 P 03/17/17 65.0 0.00 0.50
SAIC 170317P00070000 P 03/17/17 70.0 0.00 0.50
SAIC 170317P00075000 P 03/17/17 75.0 0.00 0.45
SAIC 170317P00080000 P 03/17/17 80.0 0.00 0.90
SAIC 170317P00085000 P 03/17/17 85.0 0.00 2.45
SAIC 170317P00090000 P 03/17/17 90.0 2.50 5.80
SAIC 170317P00095000 P 03/17/17 95.0 5.50 9.30
SAIC 170317P00100000 P 03/17/17 100.0 10.30 14.00
SAIC 170317P00105000 P 03/17/17 105.0 14.90 19.00
SAIC 170317P00110000 P 03/17/17 110.0 20.10 25.00
SAIC 170317P00115000 P 03/17/17 115.0 25.10 30.00
SAIC 170317P00120000 P 03/17/17 120.0 30.00 34.80
SAIC 170317P00125000 P 03/17/17 125.0 35.30 39.00
SAIC 170519C00035000 C 05/19/17 35.0 51.10 55.00
SAIC 170519C00040000 C 05/19/17 40.0 45.40 50.00
SAIC 170519C00045000 C 05/19/17 45.0 40.40 45.00
SAIC 170519C00050000 C 05/19/17 50.0 35.40 40.00
SAIC 170519C00055000 C 05/19/17 55.0 30.40 35.00
SAIC 170519C00060000 C 05/19/17 60.0 25.70 30.00
SAIC 170519C00065000 C 05/19/17 65.0 21.10 25.00
SAIC 170519C00070000 C 05/19/17 70.0 16.10 20.00
SAIC 170519C00075000 C 05/19/17 75.0 12.90 14.90
SAIC 170519C00080000 C 05/19/17 80.0 8.50 10.20
SAIC 170519C00085000 C 05/19/17 85.0 5.50 6.50
SAIC 170519C00090000 C 05/19/17 90.0 2.80 3.80
SAIC 170519C00095000 C 05/19/17 95.0 1.30 2.25
SAIC 170519C00100000 C 05/19/17 100.0 0.00 1.05
SAIC 170519P00035000 P 05/19/17 35.0 0.00 0.55
SAIC 170519P00040000 P 05/19/17 40.0 0.00 4.90
SAIC 170519P00045000 P 05/19/17 45.0 0.00 4.90
SAIC 170519P00050000 P 05/19/17 50.0 0.00 4.90
SAIC 170519P00055000 P 05/19/17 55.0 0.00 4.90
SAIC 170519P00060000 P 05/19/17 60.0 0.00 4.90
SAIC 170519P00065000 P 05/19/17 65.0 0.00 0.75
SAIC 170519P00070000 P 05/19/17 70.0 0.00 0.95
SAIC 170519P00075000 P 05/19/17 75.0 0.00 1.45
SAIC 170519P00080000 P 05/19/17 80.0 0.00 3.20
SAIC 170519P00085000 P 05/19/17 85.0 3.00 3.90
SAIC 170519P00090000 P 05/19/17 90.0 5.20 6.10
SAIC 170519P00095000 P 05/19/17 95.0 8.10 9.60
SAIC 170519P00100000 P 05/19/17 100.0 12.00 13.70
SAIC 170818C00045000 C 08/18/17 45.0 41.10 45.00
SAIC 170818C00050000 C 08/18/17 50.0 35.30 40.00
SAIC 170818C00055000 C 08/18/17 55.0 31.00 35.00
SAIC 170818C00060000 C 08/18/17 60.0 26.00 30.20
SAIC 170818C00065000 C 08/18/17 65.0 21.20 25.20
SAIC 170818C00070000 C 08/18/17 70.0 18.00 20.60
SAIC 170818C00075000 C 08/18/17 75.0 13.70 16.40
SAIC 170818C00080000 C 08/18/17 80.0 9.90 12.80
SAIC 170818C00085000 C 08/18/17 85.0 7.10 8.50
SAIC 170818C00090000 C 08/18/17 90.0 4.30 5.90
SAIC 170818C00095000 C 08/18/17 95.0 2.80 4.10
SAIC 170818C00100000 C 08/18/17 100.0 1.65 2.80
SAIC 170818C00105000 C 08/18/17 105.0 0.00 4.90
SAIC 170818C00110000 C 08/18/17 110.0 0.00 4.90
SAIC 170818C00115000 C 08/18/17 115.0 0.00 4.90
SAIC 170818C00120000 C 08/18/17 120.0 0.00 5.00
SAIC 170818C00125000 C 08/18/17 125.0 0.00 5.00
SAIC 170818P00045000 P 08/18/17 45.0 0.00 0.85
SAIC 170818P00050000 P 08/18/17 50.0 0.00 4.90
SAIC 170818P00055000 P 08/18/17 55.0 0.00 3.40
SAIC 170818P00060000 P 08/18/17 60.0 0.00 1.20
SAIC 170818P00065000 P 08/18/17 65.0 0.00 1.50
SAIC 170818P00070000 P 08/18/17 70.0 0.00 4.90
SAIC 170818P00075000 P 08/18/17 75.0 1.05 4.40
SAIC 170818P00080000 P 08/18/17 80.0 3.00 3.60
SAIC 170818P00085000 P 08/18/17 85.0 4.70 5.80
SAIC 170818P00090000 P 08/18/17 90.0 7.00 8.30
SAIC 170818P00095000 P 08/18/17 95.0 9.50 11.50
SAIC 170818P00100000 P 08/18/17 100.0 12.50 16.10
SAIC 170818P00105000 P 08/18/17 105.0 16.70 19.50
SAIC 170818P00110000 P 08/18/17 110.0 21.30 25.00
SAIC 170818P00115000 P 08/18/17 115.0 25.90 29.90
SAIC 170818P00120000 P 08/18/17 120.0 30.50 34.50
SAIC 170818P00125000 P 08/18/17 125.0 35.70 39.50

OPRA data is delayed 15 minutes.