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 Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 161021C00035000 C 10/21/16 35.0 33.00 37.10
SAIC 161021C00040000 C 10/21/16 40.0 27.80 32.50
SAIC 161021C00045000 C 10/21/16 45.0 22.80 27.50
SAIC 161021C00050000 C 10/21/16 50.0 17.80 22.50
SAIC 161021C00055000 C 10/21/16 55.0 12.80 17.50
SAIC 161021C00060000 C 10/21/16 60.0 7.50 12.00
SAIC 161021C00065000 C 10/21/16 65.0 2.50 7.00
SAIC 161021C00070000 C 10/21/16 70.0 0.00 1.45
SAIC 161021C00075000 C 10/21/16 75.0 0.00 0.60
SAIC 161021C00080000 C 10/21/16 80.0 0.00 4.80
SAIC 161021C00085000 C 10/21/16 85.0 0.00 4.80
SAIC 161021C00090000 C 10/21/16 90.0 0.00 1.00
SAIC 161021P00035000 P 10/21/16 35.0 0.00 1.10
SAIC 161021P00040000 P 10/21/16 40.0 0.00 4.80
SAIC 161021P00045000 P 10/21/16 45.0 0.00 4.80
SAIC 161021P00050000 P 10/21/16 50.0 0.00 4.80
SAIC 161021P00055000 P 10/21/16 55.0 0.00 1.60
SAIC 161021P00060000 P 10/21/16 60.0 0.00 4.80
SAIC 161021P00065000 P 10/21/16 65.0 0.00 0.95
SAIC 161021P00070000 P 10/21/16 70.0 1.05 1.65
SAIC 161021P00075000 P 10/21/16 75.0 3.80 8.00
SAIC 161021P00080000 P 10/21/16 80.0 8.50 13.00
SAIC 161021P00085000 P 10/21/16 85.0 13.50 18.00
SAIC 161021P00090000 P 10/21/16 90.0 19.00 22.10
SAIC 161118C00025000 C 11/18/16 25.0 42.70 46.80
SAIC 161118C00030000 C 11/18/16 30.0 37.80 42.50
SAIC 161118C00035000 C 11/18/16 35.0 32.80 37.50
SAIC 161118C00040000 C 11/18/16 40.0 27.80 32.50
SAIC 161118C00045000 C 11/18/16 45.0 22.80 27.50
SAIC 161118C00050000 C 11/18/16 50.0 17.70 21.10
SAIC 161118C00055000 C 11/18/16 55.0 13.00 16.20
SAIC 161118C00060000 C 11/18/16 60.0 8.50 11.60
SAIC 161118C00065000 C 11/18/16 65.0 3.70 6.30
SAIC 161118C00070000 C 11/18/16 70.0 1.65 2.20
SAIC 161118C00075000 C 11/18/16 75.0 0.00 1.10
SAIC 161118P00025000 P 11/18/16 25.0 0.00 1.05
SAIC 161118P00030000 P 11/18/16 30.0 0.00 4.80
SAIC 161118P00035000 P 11/18/16 35.0 0.00 4.80
SAIC 161118P00040000 P 11/18/16 40.0 0.00 4.80
SAIC 161118P00045000 P 11/18/16 45.0 0.00 4.80
SAIC 161118P00050000 P 11/18/16 50.0 0.00 4.80
SAIC 161118P00055000 P 11/18/16 55.0 0.00 3.40
SAIC 161118P00060000 P 11/18/16 60.0 0.00 4.80
SAIC 161118P00065000 P 11/18/16 65.0 0.25 1.20
SAIC 161118P00070000 P 11/18/16 70.0 1.80 2.40
SAIC 161118P00075000 P 11/18/16 75.0 4.90 7.30
SAIC 170217C00030000 C 02/17/17 30.0 37.80 42.50
SAIC 170217C00035000 C 02/17/17 35.0 32.80 37.50
SAIC 170217C00040000 C 02/17/17 40.0 27.80 32.50
SAIC 170217C00045000 C 02/17/17 45.0 22.70 27.50
SAIC 170217C00050000 C 02/17/17 50.0 17.70 22.50
SAIC 170217C00055000 C 02/17/17 55.0 12.90 17.00
SAIC 170217C00060000 C 02/17/17 60.0 8.40 12.80
SAIC 170217C00065000 C 02/17/17 65.0 4.90 8.60
SAIC 170217C00070000 C 02/17/17 70.0 3.40 4.30
SAIC 170217C00075000 C 02/17/17 75.0 1.45 2.25
SAIC 170217C00080000 C 02/17/17 80.0 0.00 2.30
SAIC 170217C00085000 C 02/17/17 85.0 0.00 1.50
SAIC 170217P00030000 P 02/17/17 30.0 0.00 1.30
SAIC 170217P00035000 P 02/17/17 35.0 0.00 4.80
SAIC 170217P00040000 P 02/17/17 40.0 0.00 4.80
SAIC 170217P00045000 P 02/17/17 45.0 0.00 4.80
SAIC 170217P00050000 P 02/17/17 50.0 0.00 4.80
SAIC 170217P00055000 P 02/17/17 55.0 0.00 1.80
SAIC 170217P00060000 P 02/17/17 60.0 0.15 4.20
SAIC 170217P00065000 P 02/17/17 65.0 1.75 2.70
SAIC 170217P00070000 P 02/17/17 70.0 3.60 4.60
SAIC 170217P00075000 P 02/17/17 75.0 5.40 9.10
SAIC 170217P00080000 P 02/17/17 80.0 9.70 13.80
SAIC 170217P00085000 P 02/17/17 85.0 14.10 18.40
SAIC 170519C00035000 C 05/19/17 35.0 32.70 37.00
SAIC 170519C00040000 C 05/19/17 40.0 27.70 32.50
SAIC 170519C00045000 C 05/19/17 45.0 22.70 27.50
SAIC 170519C00050000 C 05/19/17 50.0 17.90 22.50
SAIC 170519C00055000 C 05/19/17 55.0 13.30 17.50
SAIC 170519C00060000 C 05/19/17 60.0 9.10 13.50
SAIC 170519C00065000 C 05/19/17 65.0 5.80 9.90
SAIC 170519C00070000 C 05/19/17 70.0 4.50 5.70
SAIC 170519C00075000 C 05/19/17 75.0 2.55 3.60
SAIC 170519C00080000 C 05/19/17 80.0 0.00 2.30
SAIC 170519C00085000 C 05/19/17 85.0 0.00 2.20
SAIC 170519C00090000 C 05/19/17 90.0 0.00 3.30
SAIC 170519C00095000 C 05/19/17 95.0 0.00 4.80
SAIC 170519C00100000 C 05/19/17 100.0 0.00 1.40
SAIC 170519P00035000 P 05/19/17 35.0 0.00 1.15
SAIC 170519P00040000 P 05/19/17 40.0 0.00 4.80
SAIC 170519P00045000 P 05/19/17 45.0 0.00 1.85
SAIC 170519P00050000 P 05/19/17 50.0 0.15 2.15
SAIC 170519P00055000 P 05/19/17 55.0 0.00 3.70
SAIC 170519P00060000 P 05/19/17 60.0 1.45 2.50
SAIC 170519P00065000 P 05/19/17 65.0 2.75 4.10
SAIC 170519P00070000 P 05/19/17 70.0 4.90 6.10
SAIC 170519P00075000 P 05/19/17 75.0 7.90 10.60
SAIC 170519P00080000 P 05/19/17 80.0 10.20 14.50
SAIC 170519P00085000 P 05/19/17 85.0 14.70 19.00
SAIC 170519P00090000 P 05/19/17 90.0 19.10 23.50
SAIC 170519P00095000 P 05/19/17 95.0 23.70 28.00
SAIC 170519P00100000 P 05/19/17 100.0 28.90 33.00

OPRA data is delayed 15 minutes.