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 (2017-02-24)Premium Content

Science Applications International Corporation (SAIC)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 170421C00045000 C 04/21/17 45.0 40.10 44.10
SAIC 170421C00050000 C 04/21/17 50.0 34.70 39.50
SAIC 170421C00055000 C 04/21/17 55.0 29.70 34.50
SAIC 170421C00060000 C 04/21/17 60.0 25.10 29.30
SAIC 170421C00065000 C 04/21/17 65.0 19.70 24.50
SAIC 170421C00070000 C 04/21/17 70.0 15.20 19.40
SAIC 170421C00075000 C 04/21/17 75.0 10.10 14.50
SAIC 170421C00080000 C 04/21/17 80.0 5.90 9.20
SAIC 170421C00085000 C 04/21/17 85.0 1.95 5.80
SAIC 170421C00090000 C 04/21/17 90.0 0.75 1.75
SAIC 170421C00095000 C 04/21/17 95.0 0.00 1.35
SAIC 170421C00100000 C 04/21/17 100.0 0.00 0.95
SAIC 170421C00105000 C 04/21/17 105.0 0.00 4.70
SAIC 170421C00110000 C 04/21/17 110.0 0.00 4.80
SAIC 170421C00115000 C 04/21/17 115.0 0.00 4.90
SAIC 170421C00120000 C 04/21/17 120.0 0.00 4.90
SAIC 170421C00125000 C 04/21/17 125.0 0.00 4.90
SAIC 170421P00045000 P 04/21/17 45.0 0.00 4.90
SAIC 170421P00050000 P 04/21/17 50.0 0.00 4.80
SAIC 170421P00055000 P 04/21/17 55.0 0.00 4.80
SAIC 170421P00060000 P 04/21/17 60.0 0.00 4.80
SAIC 170421P00065000 P 04/21/17 65.0 0.00 4.90
SAIC 170421P00070000 P 04/21/17 70.0 0.00 4.80
SAIC 170421P00075000 P 04/21/17 75.0 0.00 4.80
SAIC 170421P00080000 P 04/21/17 80.0 0.10 1.75
SAIC 170421P00085000 P 04/21/17 85.0 0.35 4.90
SAIC 170421P00090000 P 04/21/17 90.0 3.10 7.00
SAIC 170421P00095000 P 04/21/17 95.0 7.10 10.80
SAIC 170421P00100000 P 04/21/17 100.0 11.80 15.40
SAIC 170421P00105000 P 04/21/17 105.0 15.70 20.50
SAIC 170421P00110000 P 04/21/17 110.0 20.90 25.50
SAIC 170421P00115000 P 04/21/17 115.0 25.70 30.50
SAIC 170421P00120000 P 04/21/17 120.0 30.80 35.50
SAIC 170421P00125000 P 04/21/17 125.0 36.70 40.20
SAIC 170519C00035000 C 05/19/17 35.0 50.10 53.60
SAIC 170519C00040000 C 05/19/17 40.0 44.70 49.50
SAIC 170519C00045000 C 05/19/17 45.0 39.70 44.50
SAIC 170519C00050000 C 05/19/17 50.0 34.80 39.50
SAIC 170519C00055000 C 05/19/17 55.0 29.80 34.50
SAIC 170519C00060000 C 05/19/17 60.0 24.80 29.50
SAIC 170519C00065000 C 05/19/17 65.0 20.00 24.30
SAIC 170519C00070000 C 05/19/17 70.0 15.20 19.40
SAIC 170519C00075000 C 05/19/17 75.0 10.30 14.00
SAIC 170519C00080000 C 05/19/17 80.0 5.90 9.80
SAIC 170519C00085000 C 05/19/17 85.0 4.20 5.30
SAIC 170519C00090000 C 05/19/17 90.0 1.80 2.85
SAIC 170519C00095000 C 05/19/17 95.0 0.35 1.05
SAIC 170519C00100000 C 05/19/17 100.0 0.00 0.85
SAIC 170519P00035000 P 05/19/17 35.0 0.00 4.90
SAIC 170519P00040000 P 05/19/17 40.0 0.00 4.90
SAIC 170519P00045000 P 05/19/17 45.0 0.00 4.80
SAIC 170519P00050000 P 05/19/17 50.0 0.00 4.80
SAIC 170519P00055000 P 05/19/17 55.0 0.00 4.70
SAIC 170519P00060000 P 05/19/17 60.0 0.00 4.90
SAIC 170519P00065000 P 05/19/17 65.0 0.00 4.90
SAIC 170519P00070000 P 05/19/17 70.0 0.00 1.40
SAIC 170519P00075000 P 05/19/17 75.0 0.00 4.90
SAIC 170519P00080000 P 05/19/17 80.0 0.80 1.75
SAIC 170519P00085000 P 05/19/17 85.0 2.20 3.30
SAIC 170519P00090000 P 05/19/17 90.0 4.90 5.70
SAIC 170519P00095000 P 05/19/17 95.0 7.50 11.40
SAIC 170519P00100000 P 05/19/17 100.0 12.00 15.60
SAIC 170818C00045000 C 08/18/17 45.0 40.10 43.60
SAIC 170818C00050000 C 08/18/17 50.0 34.80 39.50
SAIC 170818C00055000 C 08/18/17 55.0 29.80 34.50
SAIC 170818C00060000 C 08/18/17 60.0 25.00 29.50
SAIC 170818C00065000 C 08/18/17 65.0 20.00 24.50
SAIC 170818C00070000 C 08/18/17 70.0 15.50 19.70
SAIC 170818C00075000 C 08/18/17 75.0 11.00 15.50
SAIC 170818C00080000 C 08/18/17 80.0 7.00 11.50
SAIC 170818C00085000 C 08/18/17 85.0 5.80 6.80
SAIC 170818C00090000 C 08/18/17 90.0 3.60 4.80
SAIC 170818C00095000 C 08/18/17 95.0 2.00 3.10
SAIC 170818C00100000 C 08/18/17 100.0 0.70 2.10
SAIC 170818C00105000 C 08/18/17 105.0 0.10 4.70
SAIC 170818C00110000 C 08/18/17 110.0 0.00 4.70
SAIC 170818C00115000 C 08/18/17 115.0 0.00 4.80
SAIC 170818C00120000 C 08/18/17 120.0 0.00 4.70
SAIC 170818C00125000 C 08/18/17 125.0 0.00 4.80
SAIC 170818P00045000 P 08/18/17 45.0 0.00 4.80
SAIC 170818P00050000 P 08/18/17 50.0 0.00 4.80
SAIC 170818P00055000 P 08/18/17 55.0 0.00 4.70
SAIC 170818P00060000 P 08/18/17 60.0 0.00 4.80
SAIC 170818P00065000 P 08/18/17 65.0 0.15 4.80
SAIC 170818P00070000 P 08/18/17 70.0 0.50 5.00
SAIC 170818P00075000 P 08/18/17 75.0 0.00 4.80
SAIC 170818P00080000 P 08/18/17 80.0 2.30 3.70
SAIC 170818P00085000 P 08/18/17 85.0 4.20 5.40
SAIC 170818P00090000 P 08/18/17 90.0 6.50 7.90
SAIC 170818P00095000 P 08/18/17 95.0 8.50 13.00
SAIC 170818P00100000 P 08/18/17 100.0 12.70 17.00
SAIC 170818P00105000 P 08/18/17 105.0 17.00 21.50
SAIC 170818P00110000 P 08/18/17 110.0 21.40 25.50
SAIC 170818P00115000 P 08/18/17 115.0 26.00 30.50
SAIC 170818P00120000 P 08/18/17 120.0 31.00 35.50
SAIC 170818P00125000 P 08/18/17 125.0 36.70 40.20
SAIC 171117C00050000 C 11/17/17 50.0 35.10 38.60
SAIC 171117C00055000 C 11/17/17 55.0 30.00 34.50
SAIC 171117C00060000 C 11/17/17 60.0 25.00 29.50
SAIC 171117C00065000 C 11/17/17 65.0 20.50 25.00
SAIC 171117C00070000 C 11/17/17 70.0 16.00 20.00
SAIC 171117C00075000 C 11/17/17 75.0 12.00 16.30
SAIC 171117C00080000 C 11/17/17 80.0 8.60 13.00
SAIC 171117C00085000 C 11/17/17 85.0 7.40 9.10
SAIC 171117C00090000 C 11/17/17 90.0 4.40 6.60
SAIC 171117C00095000 C 11/17/17 95.0 3.10 5.10
SAIC 171117C00100000 C 11/17/17 100.0 1.20 3.30
SAIC 171117C00105000 C 11/17/17 105.0 0.65 2.95
SAIC 171117C00110000 C 11/17/17 110.0 0.20 4.50
SAIC 171117C00115000 C 11/17/17 115.0 0.00 4.80
SAIC 171117C00120000 C 11/17/17 120.0 0.00 4.80
SAIC 171117C00125000 C 11/17/17 125.0 0.00 4.70
SAIC 171117C00130000 C 11/17/17 130.0 0.00 4.80
SAIC 171117P00050000 P 11/17/17 50.0 0.00 4.70
SAIC 171117P00055000 P 11/17/17 55.0 0.00 1.25
SAIC 171117P00060000 P 11/17/17 60.0 0.15 1.30
SAIC 171117P00065000 P 11/17/17 65.0 0.45 2.10
SAIC 171117P00070000 P 11/17/17 70.0 1.05 2.90
SAIC 171117P00075000 P 11/17/17 75.0 0.40 4.80
SAIC 171117P00080000 P 11/17/17 80.0 3.60 5.10
SAIC 171117P00085000 P 11/17/17 85.0 5.70 7.10
SAIC 171117P00090000 P 11/17/17 90.0 7.70 9.50
SAIC 171117P00095000 P 11/17/17 95.0 10.10 12.60
SAIC 171117P00100000 P 11/17/17 100.0 14.00 18.00
SAIC 171117P00105000 P 11/17/17 105.0 17.80 22.00
SAIC 171117P00110000 P 11/17/17 110.0 22.10 26.50
SAIC 171117P00115000 P 11/17/17 115.0 26.60 31.00
SAIC 171117P00120000 P 11/17/17 120.0 31.50 36.00
SAIC 171117P00125000 P 11/17/17 125.0 36.00 40.50
SAIC 171117P00130000 P 11/17/17 130.0 41.20 45.20

OPRA data is delayed 15 minutes.