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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAIC 160819C00025000 C 08/19/16 25.0 34.10 37.80
SAIC 160819C00030000 C 08/19/16 30.0 28.50 33.20
SAIC 160819C00035000 C 08/19/16 35.0 23.60 28.30
SAIC 160819C00040000 C 08/19/16 40.0 18.90 22.90
SAIC 160819C00045000 C 08/19/16 45.0 14.40 17.90
SAIC 160819C00050000 C 08/19/16 50.0 9.00 12.90
SAIC 160819C00055000 C 08/19/16 55.0 4.10 7.90
SAIC 160819C00060000 C 08/19/16 60.0 1.35 1.85
SAIC 160819C00065000 C 08/19/16 65.0 0.00 0.70
SAIC 160819C00070000 C 08/19/16 70.0 0.00 4.80
SAIC 160819P00025000 P 08/19/16 25.0 0.00 4.80
SAIC 160819P00030000 P 08/19/16 30.0 0.00 4.90
SAIC 160819P00035000 P 08/19/16 35.0 0.00 4.80
SAIC 160819P00040000 P 08/19/16 40.0 0.00 0.70
SAIC 160819P00045000 P 08/19/16 45.0 0.00 4.80
SAIC 160819P00050000 P 08/19/16 50.0 0.00 1.25
SAIC 160819P00055000 P 08/19/16 55.0 0.00 4.80
SAIC 160819P00060000 P 08/19/16 60.0 0.05 1.50
SAIC 160819P00065000 P 08/19/16 65.0 2.50 6.50
SAIC 160819P00070000 P 08/19/16 70.0 7.40 11.00
SAIC 160916C00030000 C 09/16/16 30.0 29.20 32.80
SAIC 160916C00035000 C 09/16/16 35.0 23.60 28.20
SAIC 160916C00040000 C 09/16/16 40.0 18.60 23.30
SAIC 160916C00045000 C 09/16/16 45.0 13.70 18.30
SAIC 160916C00050000 C 09/16/16 50.0 8.80 13.40
SAIC 160916C00055000 C 09/16/16 55.0 4.50 8.70
SAIC 160916C00060000 C 09/16/16 60.0 2.55 5.20
SAIC 160916C00065000 C 09/16/16 65.0 0.70 1.35
SAIC 160916C00070000 C 09/16/16 70.0 0.00 4.80
SAIC 160916C00075000 C 09/16/16 75.0 0.00 4.80
SAIC 160916C00080000 C 09/16/16 80.0 0.00 4.80
SAIC 160916C00085000 C 09/16/16 85.0 0.00 4.90
SAIC 160916C00090000 C 09/16/16 90.0 0.00 0.75
SAIC 160916P00030000 P 09/16/16 30.0 0.00 1.10
SAIC 160916P00035000 P 09/16/16 35.0 0.00 4.80
SAIC 160916P00040000 P 09/16/16 40.0 0.00 4.80
SAIC 160916P00045000 P 09/16/16 45.0 0.00 4.80
SAIC 160916P00050000 P 09/16/16 50.0 0.00 4.80
SAIC 160916P00055000 P 09/16/16 55.0 0.40 1.05
SAIC 160916P00060000 P 09/16/16 60.0 1.80 2.40
SAIC 160916P00065000 P 09/16/16 65.0 3.10 7.00
SAIC 160916P00070000 P 09/16/16 70.0 7.00 11.30
SAIC 160916P00075000 P 09/16/16 75.0 12.00 16.50
SAIC 160916P00080000 P 09/16/16 80.0 16.90 20.90
SAIC 160916P00085000 P 09/16/16 85.0 21.80 26.50
SAIC 160916P00090000 P 09/16/16 90.0 27.40 30.90
SAIC 161118C00025000 C 11/18/16 25.0 34.20 37.80
SAIC 161118C00030000 C 11/18/16 30.0 28.70 33.20
SAIC 161118C00035000 C 11/18/16 35.0 23.60 28.30
SAIC 161118C00040000 C 11/18/16 40.0 18.80 23.30
SAIC 161118C00045000 C 11/18/16 45.0 14.40 18.20
SAIC 161118C00050000 C 11/18/16 50.0 9.50 12.70
SAIC 161118C00055000 C 11/18/16 55.0 5.80 9.10
SAIC 161118C00060000 C 11/18/16 60.0 2.80 4.40
SAIC 161118C00065000 C 11/18/16 65.0 1.40 1.90
SAIC 161118C00070000 C 11/18/16 70.0 0.15 1.70
SAIC 161118P00025000 P 11/18/16 25.0 0.00 0.55
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 1.05
SAIC 161118P00050000 P 11/18/16 50.0 0.20 1.15
SAIC 161118P00055000 P 11/18/16 55.0 0.00 1.80
SAIC 161118P00060000 P 11/18/16 60.0 2.70 3.50
SAIC 161118P00065000 P 11/18/16 65.0 3.90 7.60
SAIC 161118P00070000 P 11/18/16 70.0 8.00 12.00
SAIC 170217C00030000 C 02/17/17 30.0 29.20 32.70
SAIC 170217C00035000 C 02/17/17 35.0 23.60 28.30
SAIC 170217C00040000 C 02/17/17 40.0 18.80 23.30
SAIC 170217C00045000 C 02/17/17 45.0 14.00 18.60
SAIC 170217C00050000 C 02/17/17 50.0 9.90 13.70
SAIC 170217C00055000 C 02/17/17 55.0 5.50 9.80
SAIC 170217C00060000 C 02/17/17 60.0 4.30 7.00
SAIC 170217C00065000 C 02/17/17 65.0 2.30 3.20
SAIC 170217C00070000 C 02/17/17 70.0 0.00 1.85
SAIC 170217C00075000 C 02/17/17 75.0 0.20 2.05
SAIC 170217C00080000 C 02/17/17 80.0 0.00 4.80
SAIC 170217C00085000 C 02/17/17 85.0 0.00 0.50
SAIC 170217P00030000 P 02/17/17 30.0 0.00 0.75
SAIC 170217P00035000 P 02/17/17 35.0 0.00 4.80
SAIC 170217P00040000 P 02/17/17 40.0 0.05 1.55
SAIC 170217P00045000 P 02/17/17 45.0 0.25 1.95
SAIC 170217P00050000 P 02/17/17 50.0 0.40 2.35
SAIC 170217P00055000 P 02/17/17 55.0 2.05 2.85
SAIC 170217P00060000 P 02/17/17 60.0 3.70 4.70
SAIC 170217P00065000 P 02/17/17 65.0 5.20 9.30
SAIC 170217P00070000 P 02/17/17 70.0 9.00 13.50
SAIC 170217P00075000 P 02/17/17 75.0 13.40 17.00
SAIC 170217P00080000 P 02/17/17 80.0 17.50 21.40
SAIC 170217P00085000 P 02/17/17 85.0 22.90 26.40

OPRA data is delayed 15 minutes.