Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Slm Corporation (SLM)
As of Jan 16 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 180119C00003000 C Jan 19, 2018 3.0 7.05 10.50
SLM 180119C00004000 C Jan 19, 2018 4.0 6.15 9.50
SLM 180119C00005000 C Jan 19, 2018 5.0 4.80 6.80
SLM 180119C00006000 C Jan 19, 2018 6.0 5.15 5.80
SLM 180119C00007000 C Jan 19, 2018 7.0 4.05 5.00
SLM 180119C00008000 C Jan 19, 2018 8.0 3.45 3.60
SLM 180119C00009000 C Jan 19, 2018 9.0 0.40 4.70
SLM 180119C00010000 C Jan 19, 2018 10.0 1.44 1.56
SLM 180119C00011000 C Jan 19, 2018 11.0 0.56 0.65
SLM 180119C00012000 C Jan 19, 2018 12.0 0.09 0.16
SLM 180119C00013000 C Jan 19, 2018 13.0 0.00 0.06
SLM 180119C00014000 C Jan 19, 2018 14.0 0.00 0.13
SLM 180119C00015000 C Jan 19, 2018 15.0 0.00 0.13
SLM 180119C00016000 C Jan 19, 2018 16.0 0.00 0.10
SLM 180119C00017000 C Jan 19, 2018 17.0 0.00 0.10
SLM 180119C00018000 C Jan 19, 2018 18.0 0.00 0.12
SLM 180119C00019000 C Jan 19, 2018 19.0 0.00 0.08
SLM 180119P00003000 P Jan 19, 2018 3.0 0.00 0.11
SLM 180119P00004000 P Jan 19, 2018 4.0 0.00 0.11
SLM 180119P00005000 P Jan 19, 2018 5.0 0.00 0.13
SLM 180119P00006000 P Jan 19, 2018 6.0 0.00 0.13
SLM 180119P00007000 P Jan 19, 2018 7.0 0.00 0.13
SLM 180119P00008000 P Jan 19, 2018 8.0 0.00 0.06
SLM 180119P00009000 P Jan 19, 2018 9.0 0.00 0.07
SLM 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
SLM 180119P00011000 P Jan 19, 2018 11.0 0.10 0.14
SLM 180119P00012000 P Jan 19, 2018 12.0 0.61 0.70
SLM 180119P00013000 P Jan 19, 2018 13.0 1.48 1.64
SLM 180119P00014000 P Jan 19, 2018 14.0 2.41 2.99
SLM 180119P00015000 P Jan 19, 2018 15.0 3.45 3.80
SLM 180119P00016000 P Jan 19, 2018 16.0 4.45 4.80
SLM 180119P00017000 P Jan 19, 2018 17.0 5.45 6.30
SLM 180119P00018000 P Jan 19, 2018 18.0 6.45 6.80
SLM 180119P00019000 P Jan 19, 2018 19.0 7.20 8.10
SLM 180216C00003000 C Feb 16, 2018 3.0 8.35 8.60
SLM 180216C00004000 C Feb 16, 2018 4.0 7.40 7.65
SLM 180216C00005000 C Feb 16, 2018 5.0 6.25 6.70
SLM 180216C00006000 C Feb 16, 2018 6.0 5.25 5.70
SLM 180216C00007000 C Feb 16, 2018 7.0 4.40 4.85
SLM 180216C00008000 C Feb 16, 2018 8.0 3.30 3.80
SLM 180216C00009000 C Feb 16, 2018 9.0 2.06 2.99
SLM 180216C00010000 C Feb 16, 2018 10.0 1.52 1.72
SLM 180216C00011000 C Feb 16, 2018 11.0 0.74 0.82
SLM 180216C00012000 C Feb 16, 2018 12.0 0.27 0.33
SLM 180216C00013000 C Feb 16, 2018 13.0 0.07 0.12
SLM 180216C00014000 C Feb 16, 2018 14.0 0.00 0.05
SLM 180216C00015000 C Feb 16, 2018 15.0 0.00 0.14
SLM 180216C00016000 C Feb 16, 2018 16.0 0.00 0.06
SLM 180216C00017000 C Feb 16, 2018 17.0 0.00 0.06
SLM 180216C00018000 C Feb 16, 2018 18.0 0.00 0.07
SLM 180216C00019000 C Feb 16, 2018 19.0 0.00 0.05
SLM 180216P00003000 P Feb 16, 2018 3.0 0.00 0.13
SLM 180216P00004000 P Feb 16, 2018 4.0 0.00 0.11
SLM 180216P00005000 P Feb 16, 2018 5.0 0.00 0.06
SLM 180216P00006000 P Feb 16, 2018 6.0 0.00 0.05
SLM 180216P00007000 P Feb 16, 2018 7.0 0.00 0.06
SLM 180216P00008000 P Feb 16, 2018 8.0 0.00 0.06
SLM 180216P00009000 P Feb 16, 2018 9.0 0.00 0.09
SLM 180216P00010000 P Feb 16, 2018 10.0 0.06 0.14
SLM 180216P00011000 P Feb 16, 2018 11.0 0.28 0.33
SLM 180216P00012000 P Feb 16, 2018 12.0 0.75 0.84
SLM 180216P00013000 P Feb 16, 2018 13.0 1.47 1.68
SLM 180216P00014000 P Feb 16, 2018 14.0 2.44 2.90
SLM 180216P00015000 P Feb 16, 2018 15.0 3.25 3.85
SLM 180216P00016000 P Feb 16, 2018 16.0 4.25 4.65
SLM 180216P00017000 P Feb 16, 2018 17.0 5.35 5.75
SLM 180216P00018000 P Feb 16, 2018 18.0 6.35 6.65
SLM 180216P00019000 P Feb 16, 2018 19.0 7.35 7.70
SLM 180420C00002000 C Apr 20, 2018 2.0 9.30 9.65
SLM 180420C00003000 C Apr 20, 2018 3.0 8.30 8.70
SLM 180420C00004000 C Apr 20, 2018 4.0 7.20 7.80
SLM 180420C00005000 C Apr 20, 2018 5.0 6.10 6.95
SLM 180420C00006000 C Apr 20, 2018 6.0 5.00 6.05
SLM 180420C00007000 C Apr 20, 2018 7.0 4.05 5.15
SLM 180420C00008000 C Apr 20, 2018 8.0 3.20 4.00
SLM 180420C00009000 C Apr 20, 2018 9.0 2.60 2.75
SLM 180420C00010000 C Apr 20, 2018 10.0 1.74 1.86
SLM 180420C00011000 C Apr 20, 2018 11.0 1.06 1.17
SLM 180420C00012000 C Apr 20, 2018 12.0 0.55 0.66
SLM 180420C00013000 C Apr 20, 2018 13.0 0.26 0.34
SLM 180420C00014000 C Apr 20, 2018 14.0 0.11 0.20
SLM 180420C00015000 C Apr 20, 2018 15.0 0.03 0.30
SLM 180420C00016000 C Apr 20, 2018 16.0 0.00 0.20
SLM 180420C00017000 C Apr 20, 2018 17.0 0.00 0.45
SLM 180420C00018000 C Apr 20, 2018 18.0 0.00 0.20
SLM 180420P00002000 P Apr 20, 2018 2.0 0.00 0.21
SLM 180420P00003000 P Apr 20, 2018 3.0 0.00 0.21
SLM 180420P00004000 P Apr 20, 2018 4.0 0.00 0.21
SLM 180420P00005000 P Apr 20, 2018 5.0 0.00 0.10
SLM 180420P00006000 P Apr 20, 2018 6.0 0.00 0.23
SLM 180420P00007000 P Apr 20, 2018 7.0 0.00 0.22
SLM 180420P00008000 P Apr 20, 2018 8.0 0.00 0.27
SLM 180420P00009000 P Apr 20, 2018 9.0 0.10 0.24
SLM 180420P00010000 P Apr 20, 2018 10.0 0.25 0.33
SLM 180420P00011000 P Apr 20, 2018 11.0 0.55 0.63
SLM 180420P00012000 P Apr 20, 2018 12.0 1.04 1.12
SLM 180420P00013000 P Apr 20, 2018 13.0 1.73 1.83
SLM 180420P00014000 P Apr 20, 2018 14.0 2.32 3.00
SLM 180420P00015000 P Apr 20, 2018 15.0 3.15 3.95
SLM 180420P00016000 P Apr 20, 2018 16.0 4.30 4.75
SLM 180420P00017000 P Apr 20, 2018 17.0 5.35 5.70
SLM 180420P00018000 P Apr 20, 2018 18.0 6.35 6.70
SLM 180720C00002000 C Jul 20, 2018 2.0 9.25 9.75
SLM 180720C00003000 C Jul 20, 2018 3.0 8.20 8.90
SLM 180720C00004000 C Jul 20, 2018 4.0 7.05 8.05
SLM 180720C00005000 C Jul 20, 2018 5.0 6.20 7.10
SLM 180720C00006000 C Jul 20, 2018 6.0 5.05 6.20
SLM 180720C00007000 C Jul 20, 2018 7.0 4.20 5.25
SLM 180720C00008000 C Jul 20, 2018 8.0 3.10 4.35
SLM 180720C00009000 C Jul 20, 2018 9.0 2.78 3.45
SLM 180720C00010000 C Jul 20, 2018 10.0 2.06 2.32
SLM 180720C00011000 C Jul 20, 2018 11.0 1.33 1.50
SLM 180720C00012000 C Jul 20, 2018 12.0 0.86 1.00
SLM 180720C00013000 C Jul 20, 2018 13.0 0.49 0.65
SLM 180720C00014000 C Jul 20, 2018 14.0 0.29 0.40
SLM 180720C00015000 C Jul 20, 2018 15.0 0.14 0.26
SLM 180720C00016000 C Jul 20, 2018 16.0 0.06 0.21
SLM 180720C00017000 C Jul 20, 2018 17.0 0.00 0.14
SLM 180720C00018000 C Jul 20, 2018 18.0 0.00 0.08
SLM 180720P00002000 P Jul 20, 2018 2.0 0.00 0.55
SLM 180720P00003000 P Jul 20, 2018 3.0 0.00 0.75
SLM 180720P00004000 P Jul 20, 2018 4.0 0.00 0.15
SLM 180720P00005000 P Jul 20, 2018 5.0 0.03 0.10
SLM 180720P00006000 P Jul 20, 2018 6.0 0.00 0.75
SLM 180720P00007000 P Jul 20, 2018 7.0 0.08 0.14
SLM 180720P00008000 P Jul 20, 2018 8.0 0.13 0.24
SLM 180720P00009000 P Jul 20, 2018 9.0 0.24 0.40
SLM 180720P00010000 P Jul 20, 2018 10.0 0.46 0.58
SLM 180720P00011000 P Jul 20, 2018 11.0 0.81 0.91
SLM 180720P00012000 P Jul 20, 2018 12.0 1.29 1.41
SLM 180720P00013000 P Jul 20, 2018 13.0 1.87 2.07
SLM 180720P00014000 P Jul 20, 2018 14.0 2.45 3.30
SLM 180720P00015000 P Jul 20, 2018 15.0 3.55 4.10
SLM 180720P00016000 P Jul 20, 2018 16.0 4.40 5.00
SLM 180720P00017000 P Jul 20, 2018 17.0 5.25 5.80
SLM 180720P00018000 P Jul 20, 2018 18.0 6.30 6.75
OPRA data is delayed 15 minutes.