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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 171117C00050000 C 11/17/17 50.0 19.80 21.70
SAIC 171117C00055000 C 11/17/17 55.0 13.50 18.40
SAIC 171117C00060000 C 11/17/17 60.0 8.50 13.40
SAIC 171117C00065000 C 11/17/17 65.0 5.50 6.60
SAIC 171117C00070000 C 11/17/17 70.0 2.05 2.40
SAIC 171117C00075000 C 11/17/17 75.0 0.25 0.45
SAIC 171117C00080000 C 11/17/17 80.0 0.00 0.50
SAIC 171117C00085000 C 11/17/17 85.0 0.00 0.45
SAIC 171117C00090000 C 11/17/17 90.0 0.00 0.10
SAIC 171117C00095000 C 11/17/17 95.0 0.00 0.75
SAIC 171117C00100000 C 11/17/17 100.0 0.00 0.75
SAIC 171117C00105000 C 11/17/17 105.0 0.00 0.75
SAIC 171117C00110000 C 11/17/17 110.0 0.00 0.75
SAIC 171117C00115000 C 11/17/17 115.0 0.00 0.40
SAIC 171117C00120000 C 11/17/17 120.0 0.00 0.40
SAIC 171117C00125000 C 11/17/17 125.0 0.00 0.40
SAIC 171117C00130000 C 11/17/17 130.0 0.00 0.05
SAIC 171117P00050000 P 11/17/17 50.0 0.00 0.40
SAIC 171117P00055000 P 11/17/17 55.0 0.00 0.25
SAIC 171117P00060000 P 11/17/17 60.0 0.00 0.45
SAIC 171117P00065000 P 11/17/17 65.0 0.15 0.25
SAIC 171117P00070000 P 11/17/17 70.0 1.05 1.45
SAIC 171117P00075000 P 11/17/17 75.0 4.20 4.80
SAIC 171117P00080000 P 11/17/17 80.0 7.90 9.70
SAIC 171117P00085000 P 11/17/17 85.0 11.70 16.50
SAIC 171117P00090000 P 11/17/17 90.0 16.70 21.50
SAIC 171117P00095000 P 11/17/17 95.0 21.70 26.50
SAIC 171117P00100000 P 11/17/17 100.0 26.70 31.50
SAIC 171117P00105000 P 11/17/17 105.0 31.70 36.50
SAIC 171117P00110000 P 11/17/17 110.0 36.70 41.50
SAIC 171117P00115000 P 11/17/17 115.0 41.70 46.50
SAIC 171117P00120000 P 11/17/17 120.0 46.70 51.50
SAIC 171117P00125000 P 11/17/17 125.0 51.70 56.50
SAIC 171117P00130000 P 11/17/17 130.0 57.90 60.20
SAIC 180216C00050000 C 02/16/18 50.0 20.10 22.10
SAIC 180216C00055000 C 02/16/18 55.0 14.00 18.60
SAIC 180216C00060000 C 02/16/18 60.0 11.20 12.60
SAIC 180216C00065000 C 02/16/18 65.0 7.70 8.40
SAIC 180216C00070000 C 02/16/18 70.0 4.50 5.30
SAIC 180216C00075000 C 02/16/18 75.0 2.45 3.10
SAIC 180216C00080000 C 02/16/18 80.0 1.20 1.55
SAIC 180216C00085000 C 02/16/18 85.0 0.55 0.75
SAIC 180216C00090000 C 02/16/18 90.0 0.25 0.40
SAIC 180216C00095000 C 02/16/18 95.0 0.10 0.25
SAIC 180216C00100000 C 02/16/18 100.0 0.00 0.50
SAIC 180216P00050000 P 02/16/18 50.0 0.15 0.25
SAIC 180216P00055000 P 02/16/18 55.0 0.35 0.50
SAIC 180216P00060000 P 02/16/18 60.0 0.85 1.05
SAIC 180216P00065000 P 02/16/18 65.0 1.85 2.20
SAIC 180216P00070000 P 02/16/18 70.0 3.70 4.20
SAIC 180216P00075000 P 02/16/18 75.0 6.40 7.40
SAIC 180216P00080000 P 02/16/18 80.0 9.70 11.60
SAIC 180216P00085000 P 02/16/18 85.0 14.40 15.30
SAIC 180216P00090000 P 02/16/18 90.0 18.30 20.90
SAIC 180216P00095000 P 02/16/18 95.0 22.00 26.70
SAIC 180216P00100000 P 02/16/18 100.0 27.00 30.00
SAIC 180518C00035000 C 05/18/18 35.0 33.70 38.00
SAIC 180518C00040000 C 05/18/18 40.0 28.50 33.30
SAIC 180518C00045000 C 05/18/18 45.0 23.60 28.40
SAIC 180518C00050000 C 05/18/18 50.0 19.00 23.60
SAIC 180518C00055000 C 05/18/18 55.0 16.10 18.00
SAIC 180518C00060000 C 05/18/18 60.0 12.50 13.20
SAIC 180518C00065000 C 05/18/18 65.0 9.00 9.80
SAIC 180518C00070000 C 05/18/18 70.0 6.10 6.80
SAIC 180518C00075000 C 05/18/18 75.0 3.80 4.70
SAIC 180518C00080000 C 05/18/18 80.0 2.35 2.95
SAIC 180518C00085000 C 05/18/18 85.0 1.40 1.90
SAIC 180518C00090000 C 05/18/18 90.0 0.80 1.20
SAIC 180518P00035000 P 05/18/18 35.0 0.00 0.75
SAIC 180518P00040000 P 05/18/18 40.0 0.00 0.50
SAIC 180518P00045000 P 05/18/18 45.0 0.20 0.35
SAIC 180518P00050000 P 05/18/18 50.0 0.45 0.65
SAIC 180518P00055000 P 05/18/18 55.0 0.85 1.20
SAIC 180518P00060000 P 05/18/18 60.0 1.85 2.20
SAIC 180518P00065000 P 05/18/18 65.0 3.20 3.70
SAIC 180518P00070000 P 05/18/18 70.0 5.20 5.90
SAIC 180518P00075000 P 05/18/18 75.0 8.00 8.70
SAIC 180518P00080000 P 05/18/18 80.0 11.40 12.10
SAIC 180518P00085000 P 05/18/18 85.0 15.00 16.00
SAIC 180518P00090000 P 05/18/18 90.0 19.60 20.40

OPRA data is delayed 15 minutes.