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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 160819C00001000 C 08/19/16 1.0 5.80 6.50
SLM 160819C00002000 C 08/19/16 2.0 4.80 5.50
SLM 160819C00003000 C 08/19/16 3.0 3.80 4.50
SLM 160819C00004000 C 08/19/16 4.0 3.05 3.55
SLM 160819C00005000 C 08/19/16 5.0 2.16 2.23
SLM 160819C00006000 C 08/19/16 6.0 1.17 1.22
SLM 160819C00007000 C 08/19/16 7.0 0.29 0.34
SLM 160819C00008000 C 08/19/16 8.0 0.00 0.10
SLM 160819C00009000 C 08/19/16 9.0 0.00 0.14
SLM 160819C00010000 C 08/19/16 10.0 0.00 0.10
SLM 160819C00011000 C 08/19/16 11.0 0.00 0.14
SLM 160819C00012000 C 08/19/16 12.0 0.00 0.14
SLM 160819C00013000 C 08/19/16 13.0 0.00 0.14
SLM 160819P00001000 P 08/19/16 1.0 0.00 0.14
SLM 160819P00002000 P 08/19/16 2.0 0.00 0.13
SLM 160819P00003000 P 08/19/16 3.0 0.00 0.14
SLM 160819P00004000 P 08/19/16 4.0 0.00 0.14
SLM 160819P00005000 P 08/19/16 5.0 0.00 0.14
SLM 160819P00006000 P 08/19/16 6.0 0.00 0.08
SLM 160819P00007000 P 08/19/16 7.0 0.11 0.14
SLM 160819P00008000 P 08/19/16 8.0 0.78 0.86
SLM 160819P00009000 P 08/19/16 9.0 1.76 1.84
SLM 160819P00010000 P 08/19/16 10.0 2.74 3.25
SLM 160819P00011000 P 08/19/16 11.0 3.70 4.20
SLM 160819P00012000 P 08/19/16 12.0 4.50 5.20
SLM 160819P00013000 P 08/19/16 13.0 5.65 6.20
SLM 160916C00001000 C 09/16/16 1.0 5.80 6.50
SLM 160916C00002000 C 09/16/16 2.0 4.80 5.50
SLM 160916C00003000 C 09/16/16 3.0 3.80 4.50
SLM 160916C00004000 C 09/16/16 4.0 3.05 3.55
SLM 160916C00005000 C 09/16/16 5.0 2.17 2.48
SLM 160916C00006000 C 09/16/16 6.0 1.16 1.26
SLM 160916C00007000 C 09/16/16 7.0 0.41 0.45
SLM 160916C00008000 C 09/16/16 8.0 0.05 0.13
SLM 160916C00009000 C 09/16/16 9.0 0.00 0.08
SLM 160916C00010000 C 09/16/16 10.0 0.00 0.06
SLM 160916C00011000 C 09/16/16 11.0 0.00 0.05
SLM 160916C00012000 C 09/16/16 12.0 0.00 0.04
SLM 160916C00013000 C 09/16/16 13.0 0.00 0.03
SLM 160916C00014000 C 09/16/16 14.0 0.00 0.03
SLM 160916P00001000 P 09/16/16 1.0 0.00 0.03
SLM 160916P00002000 P 09/16/16 2.0 0.00 0.03
SLM 160916P00003000 P 09/16/16 3.0 0.00 0.07
SLM 160916P00004000 P 09/16/16 4.0 0.00 0.08
SLM 160916P00005000 P 09/16/16 5.0 0.00 0.16
SLM 160916P00006000 P 09/16/16 6.0 0.01 0.13
SLM 160916P00007000 P 09/16/16 7.0 0.22 0.26
SLM 160916P00008000 P 09/16/16 8.0 0.85 0.91
SLM 160916P00009000 P 09/16/16 9.0 1.68 1.85
SLM 160916P00010000 P 09/16/16 10.0 2.79 3.25
SLM 160916P00011000 P 09/16/16 11.0 3.50 4.20
SLM 160916P00012000 P 09/16/16 12.0 4.50 5.20
SLM 160916P00013000 P 09/16/16 13.0 5.50 6.20
SLM 160916P00014000 P 09/16/16 14.0 6.65 7.20
SLM 161021C00001000 C 10/21/16 1.0 5.70 6.50
SLM 161021C00002000 C 10/21/16 2.0 3.15 7.50
SLM 161021C00003000 C 10/21/16 3.0 3.80 4.50
SLM 161021C00004000 C 10/21/16 4.0 2.96 4.80
SLM 161021C00005000 C 10/21/16 5.0 0.17 4.75
SLM 161021C00006000 C 10/21/16 6.0 1.13 1.40
SLM 161021C00007000 C 10/21/16 7.0 0.54 0.59
SLM 161021C00008000 C 10/21/16 8.0 0.15 0.21
SLM 161021C00009000 C 10/21/16 9.0 0.00 0.12
SLM 161021C00010000 C 10/21/16 10.0 0.00 0.09
SLM 161021C00011000 C 10/21/16 11.0 0.00 0.08
SLM 161021C00012000 C 10/21/16 12.0 0.00 0.07
SLM 161021C00013000 C 10/21/16 13.0 0.00 0.06
SLM 161021P00001000 P 10/21/16 1.0 0.00 0.03
SLM 161021P00002000 P 10/21/16 2.0 0.00 0.05
SLM 161021P00003000 P 10/21/16 3.0 0.00 0.14
SLM 161021P00004000 P 10/21/16 4.0 0.00 0.10
SLM 161021P00005000 P 10/21/16 5.0 0.05 0.13
SLM 161021P00006000 P 10/21/16 6.0 0.08 0.19
SLM 161021P00007000 P 10/21/16 7.0 0.36 0.40
SLM 161021P00008000 P 10/21/16 8.0 0.90 1.11
SLM 161021P00009000 P 10/21/16 9.0 0.00 4.55
SLM 161021P00010000 P 10/21/16 10.0 0.57 5.20
SLM 161021P00011000 P 10/21/16 11.0 1.77 6.25
SLM 161021P00012000 P 10/21/16 12.0 4.50 5.30
SLM 161021P00013000 P 10/21/16 13.0 5.50 6.30
SLM 170120C00001000 C 01/20/17 1.0 5.65 6.45
SLM 170120C00002000 C 01/20/17 2.0 2.79 7.30
SLM 170120C00003000 C 01/20/17 3.0 1.95 6.50
SLM 170120C00004000 C 01/20/17 4.0 1.31 5.55
SLM 170120C00005000 C 01/20/17 5.0 2.10 2.45
SLM 170120C00006000 C 01/20/17 6.0 1.28 1.61
SLM 170120C00007000 C 01/20/17 7.0 0.70 0.83
SLM 170120C00008000 C 01/20/17 8.0 0.34 0.40
SLM 170120C00009000 C 01/20/17 9.0 0.12 0.25
SLM 170120C00010000 C 01/20/17 10.0 0.00 0.21
SLM 170120C00011000 C 01/20/17 11.0 0.00 0.14
SLM 170120C00012000 C 01/20/17 12.0 0.00 0.11
SLM 170120C00013000 C 01/20/17 13.0 0.00 0.09
SLM 170120P00001000 P 01/20/17 1.0 0.00 0.04
SLM 170120P00002000 P 01/20/17 2.0 0.00 0.12
SLM 170120P00003000 P 01/20/17 3.0 0.00 0.15
SLM 170120P00004000 P 01/20/17 4.0 0.00 0.28
SLM 170120P00005000 P 01/20/17 5.0 0.03 0.15
SLM 170120P00006000 P 01/20/17 6.0 0.23 0.33
SLM 170120P00007000 P 01/20/17 7.0 0.55 0.61
SLM 170120P00008000 P 01/20/17 8.0 1.09 1.32
SLM 170120P00009000 P 01/20/17 9.0 1.72 2.13
SLM 170120P00010000 P 01/20/17 10.0 0.63 5.25
SLM 170120P00011000 P 01/20/17 11.0 1.80 6.25
SLM 170120P00012000 P 01/20/17 12.0 2.65 7.20
SLM 170120P00013000 P 01/20/17 13.0 5.50 6.15

OPRA data is delayed 15 minutes.