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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 171020C00003000 C 10/20/17 3.0 7.80 8.00
SLM 171020C00004000 C 10/20/17 4.0 6.85 7.00
SLM 171020C00005000 C 10/20/17 5.0 5.85 6.00
SLM 171020C00006000 C 10/20/17 6.0 4.80 5.00
SLM 171020C00007000 C 10/20/17 7.0 3.80 4.00
SLM 171020C00008000 C 10/20/17 8.0 2.72 3.05
SLM 171020C00009000 C 10/20/17 9.0 1.57 2.16
SLM 171020C00010000 C 10/20/17 10.0 0.98 1.08
SLM 171020C00011000 C 10/20/17 11.0 0.30 0.37
SLM 171020C00012000 C 10/20/17 12.0 0.00 0.08
SLM 171020C00013000 C 10/20/17 13.0 0.00 0.13
SLM 171020C00014000 C 10/20/17 14.0 0.00 0.11
SLM 171020C00015000 C 10/20/17 15.0 0.00 0.12
SLM 171020C00016000 C 10/20/17 16.0 0.00 0.13
SLM 171020C00017000 C 10/20/17 17.0 0.00 0.70
SLM 171020C00018000 C 10/20/17 18.0 0.00 0.11
SLM 171020C00019000 C 10/20/17 19.0 0.00 0.11
SLM 171020C00020000 C 10/20/17 20.0 0.00 0.13
SLM 171020C00021000 C 10/20/17 21.0 0.00 0.12
SLM 171020P00003000 P 10/20/17 3.0 0.00 0.14
SLM 171020P00004000 P 10/20/17 4.0 0.00 0.12
SLM 171020P00005000 P 10/20/17 5.0 0.00 0.13
SLM 171020P00006000 P 10/20/17 6.0 0.00 0.16
SLM 171020P00007000 P 10/20/17 7.0 0.00 0.12
SLM 171020P00008000 P 10/20/17 8.0 0.00 0.15
SLM 171020P00009000 P 10/20/17 9.0 0.00 0.41
SLM 171020P00010000 P 10/20/17 10.0 0.09 0.14
SLM 171020P00011000 P 10/20/17 11.0 0.38 0.48
SLM 171020P00012000 P 10/20/17 12.0 1.07 1.37
SLM 171020P00013000 P 10/20/17 13.0 2.05 2.21
SLM 171020P00014000 P 10/20/17 14.0 3.00 3.20
SLM 171020P00015000 P 10/20/17 15.0 4.00 4.20
SLM 171020P00016000 P 10/20/17 16.0 5.00 5.20
SLM 171020P00017000 P 10/20/17 17.0 6.00 6.20
SLM 171020P00018000 P 10/20/17 18.0 7.00 7.20
SLM 171020P00019000 P 10/20/17 19.0 8.00 8.20
SLM 171020P00020000 P 10/20/17 20.0 9.00 9.20
SLM 171020P00021000 P 10/20/17 21.0 10.00 10.20
SLM 171117C00003000 C 11/17/17 3.0 7.80 8.00
SLM 171117C00004000 C 11/17/17 4.0 6.80 7.00
SLM 171117C00005000 C 11/17/17 5.0 5.85 6.00
SLM 171117C00006000 C 11/17/17 6.0 4.85 5.00
SLM 171117C00007000 C 11/17/17 7.0 3.85 4.00
SLM 171117C00008000 C 11/17/17 8.0 2.84 3.05
SLM 171117C00009000 C 11/17/17 9.0 1.92 2.08
SLM 171117C00010000 C 11/17/17 10.0 1.11 1.18
SLM 171117C00011000 C 11/17/17 11.0 0.47 0.51
SLM 171117C00012000 C 11/17/17 12.0 0.13 0.17
SLM 171117C00013000 C 11/17/17 13.0 0.00 0.07
SLM 171117C00014000 C 11/17/17 14.0 0.00 0.03
SLM 171117C00015000 C 11/17/17 15.0 0.00 0.02
SLM 171117C00016000 C 11/17/17 16.0 0.00 0.03
SLM 171117C00017000 C 11/17/17 17.0 0.00 0.02
SLM 171117C00018000 C 11/17/17 18.0 0.00 0.02
SLM 171117C00019000 C 11/17/17 19.0 0.00 0.02
SLM 171117P00003000 P 11/17/17 3.0 0.00 0.02
SLM 171117P00004000 P 11/17/17 4.0 0.00 0.03
SLM 171117P00005000 P 11/17/17 5.0 0.00 0.04
SLM 171117P00006000 P 11/17/17 6.0 0.00 0.04
SLM 171117P00007000 P 11/17/17 7.0 0.00 0.06
SLM 171117P00008000 P 11/17/17 8.0 0.03 0.07
SLM 171117P00009000 P 11/17/17 9.0 0.08 0.12
SLM 171117P00010000 P 11/17/17 10.0 0.19 0.24
SLM 171117P00011000 P 11/17/17 11.0 0.53 0.59
SLM 171117P00012000 P 11/17/17 12.0 1.20 1.27
SLM 171117P00013000 P 11/17/17 13.0 2.07 2.23
SLM 171117P00014000 P 11/17/17 14.0 3.00 3.20
SLM 171117P00015000 P 11/17/17 15.0 4.05 4.20
SLM 171117P00016000 P 11/17/17 16.0 5.00 5.15
SLM 171117P00017000 P 11/17/17 17.0 6.00 6.15
SLM 171117P00018000 P 11/17/17 18.0 7.05 7.15
SLM 171117P00019000 P 11/17/17 19.0 8.00 8.20
SLM 180119C00003000 C 01/19/18 3.0 7.80 8.05
SLM 180119C00004000 C 01/19/18 4.0 6.85 7.05
SLM 180119C00005000 C 01/19/18 5.0 5.90 6.05
SLM 180119C00006000 C 01/19/18 6.0 4.80 5.05
SLM 180119C00007000 C 01/19/18 7.0 3.95 4.10
SLM 180119C00008000 C 01/19/18 8.0 2.95 3.15
SLM 180119C00009000 C 01/19/18 9.0 2.08 2.22
SLM 180119C00010000 C 01/19/18 10.0 1.30 1.43
SLM 180119C00011000 C 01/19/18 11.0 0.68 0.79
SLM 180119C00012000 C 01/19/18 12.0 0.32 0.40
SLM 180119C00013000 C 01/19/18 13.0 0.13 0.19
SLM 180119C00014000 C 01/19/18 14.0 0.05 0.14
SLM 180119C00015000 C 01/19/18 15.0 0.00 0.09
SLM 180119C00016000 C 01/19/18 16.0 0.00 0.07
SLM 180119C00017000 C 01/19/18 17.0 0.00 0.07
SLM 180119C00018000 C 01/19/18 18.0 0.00 0.07
SLM 180119C00019000 C 01/19/18 19.0 0.00 0.03
SLM 180119P00003000 P 01/19/18 3.0 0.00 0.09
SLM 180119P00004000 P 01/19/18 4.0 0.00 0.05
SLM 180119P00005000 P 01/19/18 5.0 0.00 0.08
SLM 180119P00006000 P 01/19/18 6.0 0.00 0.09
SLM 180119P00007000 P 01/19/18 7.0 0.04 0.11
SLM 180119P00008000 P 01/19/18 8.0 0.09 0.19
SLM 180119P00009000 P 01/19/18 9.0 0.18 0.25
SLM 180119P00010000 P 01/19/18 10.0 0.36 0.45
SLM 180119P00011000 P 01/19/18 11.0 0.74 0.85
SLM 180119P00012000 P 01/19/18 12.0 1.35 1.45
SLM 180119P00013000 P 01/19/18 13.0 2.12 2.27
SLM 180119P00014000 P 01/19/18 14.0 3.05 3.25
SLM 180119P00015000 P 01/19/18 15.0 4.00 4.20
SLM 180119P00016000 P 01/19/18 16.0 5.00 5.15
SLM 180119P00017000 P 01/19/18 17.0 6.00 6.20
SLM 180119P00018000 P 01/19/18 18.0 7.00 7.20
SLM 180119P00019000 P 01/19/18 19.0 8.00 8.20
SLM 180420C00002000 C 04/20/18 2.0 8.80 9.05
SLM 180420C00003000 C 04/20/18 3.0 7.85 8.05
SLM 180420C00004000 C 04/20/18 4.0 6.90 7.10
SLM 180420C00005000 C 04/20/18 5.0 5.90 6.15
SLM 180420C00006000 C 04/20/18 6.0 4.95 5.20
SLM 180420C00007000 C 04/20/18 7.0 4.05 4.25
SLM 180420C00008000 C 04/20/18 8.0 3.00 3.30
SLM 180420C00009000 C 04/20/18 9.0 2.29 2.45
SLM 180420C00010000 C 04/20/18 10.0 1.59 1.71
SLM 180420C00011000 C 04/20/18 11.0 0.99 1.11
SLM 180420C00012000 C 04/20/18 12.0 0.59 0.70
SLM 180420C00013000 C 04/20/18 13.0 0.34 0.41
SLM 180420C00014000 C 04/20/18 14.0 0.16 0.26
SLM 180420C00015000 C 04/20/18 15.0 0.09 0.22
SLM 180420C00016000 C 04/20/18 16.0 0.00 0.18
SLM 180420C00017000 C 04/20/18 17.0 0.00 0.16
SLM 180420C00018000 C 04/20/18 18.0 0.00 0.12
SLM 180420P00002000 P 04/20/18 2.0 0.00 0.12
SLM 180420P00003000 P 04/20/18 3.0 0.00 0.15
SLM 180420P00004000 P 04/20/18 4.0 0.00 0.18
SLM 180420P00005000 P 04/20/18 5.0 0.00 0.18
SLM 180420P00006000 P 04/20/18 6.0 0.06 0.20
SLM 180420P00007000 P 04/20/18 7.0 0.09 0.25
SLM 180420P00008000 P 04/20/18 8.0 0.17 0.36
SLM 180420P00009000 P 04/20/18 9.0 0.32 0.46
SLM 180420P00010000 P 04/20/18 10.0 0.59 0.70
SLM 180420P00011000 P 04/20/18 11.0 0.99 1.12
SLM 180420P00012000 P 04/20/18 12.0 1.56 1.71
SLM 180420P00013000 P 04/20/18 13.0 2.29 2.45
SLM 180420P00014000 P 04/20/18 14.0 3.10 3.30
SLM 180420P00015000 P 04/20/18 15.0 4.05 4.25
SLM 180420P00016000 P 04/20/18 16.0 5.00 5.20
SLM 180420P00017000 P 04/20/18 17.0 6.00 6.20
SLM 180420P00018000 P 04/20/18 18.0 7.00 7.20

OPRA data is delayed 15 minutes.