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 (2016-11-11)Premium Content

Slm Corporation (SLM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 161216C00001000 C 12/16/16 1.0 9.05 9.70
SLM 161216C00002000 C 12/16/16 2.0 6.35 10.55
SLM 161216C00003000 C 12/16/16 3.0 5.20 8.00
SLM 161216C00004000 C 12/16/16 4.0 4.20 6.95
SLM 161216C00005000 C 12/16/16 5.0 5.00 5.75
SLM 161216C00006000 C 12/16/16 6.0 4.05 4.95
SLM 161216C00007000 C 12/16/16 7.0 3.20 3.70
SLM 161216C00008000 C 12/16/16 8.0 2.26 2.75
SLM 161216C00009000 C 12/16/16 9.0 1.27 1.69
SLM 161216C00010000 C 12/16/16 10.0 0.51 0.55
SLM 161216C00011000 C 12/16/16 11.0 0.05 0.12
SLM 161216C00012000 C 12/16/16 12.0 0.00 0.16
SLM 161216C00013000 C 12/16/16 13.0 0.00 0.09
SLM 161216C00014000 C 12/16/16 14.0 0.00 0.09
SLM 161216C00015000 C 12/16/16 15.0 0.00 0.09
SLM 161216C00016000 C 12/16/16 16.0 0.00 0.09
SLM 161216P00001000 P 12/16/16 1.0 0.00 0.09
SLM 161216P00002000 P 12/16/16 2.0 0.00 0.09
SLM 161216P00003000 P 12/16/16 3.0 0.00 0.09
SLM 161216P00004000 P 12/16/16 4.0 0.00 0.09
SLM 161216P00005000 P 12/16/16 5.0 0.00 0.13
SLM 161216P00006000 P 12/16/16 6.0 0.00 0.09
SLM 161216P00007000 P 12/16/16 7.0 0.00 0.09
SLM 161216P00008000 P 12/16/16 8.0 0.00 0.10
SLM 161216P00009000 P 12/16/16 9.0 0.00 0.11
SLM 161216P00010000 P 12/16/16 10.0 0.10 0.17
SLM 161216P00011000 P 12/16/16 11.0 0.50 0.77
SLM 161216P00012000 P 12/16/16 12.0 1.36 1.79
SLM 161216P00013000 P 12/16/16 13.0 2.32 5.00
SLM 161216P00014000 P 12/16/16 14.0 3.30 5.95
SLM 161216P00015000 P 12/16/16 15.0 4.30 4.95
SLM 161216P00016000 P 12/16/16 16.0 5.35 5.90
SLM 170120C00001000 C 01/20/17 1.0 9.00 9.85
SLM 170120C00002000 C 01/20/17 2.0 6.25 10.25
SLM 170120C00003000 C 01/20/17 3.0 6.95 9.80
SLM 170120C00004000 C 01/20/17 4.0 5.95 8.55
SLM 170120C00005000 C 01/20/17 5.0 5.10 5.75
SLM 170120C00006000 C 01/20/17 6.0 4.10 4.75
SLM 170120C00007000 C 01/20/17 7.0 3.10 3.85
SLM 170120C00008000 C 01/20/17 8.0 2.12 2.82
SLM 170120C00009000 C 01/20/17 9.0 1.49 1.57
SLM 170120C00010000 C 01/20/17 10.0 0.74 0.79
SLM 170120C00011000 C 01/20/17 11.0 0.25 0.32
SLM 170120C00012000 C 01/20/17 12.0 0.00 0.35
SLM 170120C00013000 C 01/20/17 13.0 0.00 0.21
SLM 170120C00014000 C 01/20/17 14.0 0.00 0.19
SLM 170120C00015000 C 01/20/17 15.0 0.00 0.17
SLM 170120C00016000 C 01/20/17 16.0 0.00 0.16
SLM 170120P00001000 P 01/20/17 1.0 0.00 0.03
SLM 170120P00002000 P 01/20/17 2.0 0.00 0.03
SLM 170120P00003000 P 01/20/17 3.0 0.00 0.03
SLM 170120P00004000 P 01/20/17 4.0 0.00 0.08
SLM 170120P00005000 P 01/20/17 5.0 0.00 0.10
SLM 170120P00006000 P 01/20/17 6.0 0.00 0.28
SLM 170120P00007000 P 01/20/17 7.0 0.00 0.12
SLM 170120P00008000 P 01/20/17 8.0 0.00 0.40
SLM 170120P00009000 P 01/20/17 9.0 0.07 0.27
SLM 170120P00010000 P 01/20/17 10.0 0.33 0.39
SLM 170120P00011000 P 01/20/17 11.0 0.76 0.92
SLM 170120P00012000 P 01/20/17 12.0 1.43 1.90
SLM 170120P00013000 P 01/20/17 13.0 2.20 3.15
SLM 170120P00014000 P 01/20/17 14.0 3.20 5.65
SLM 170120P00015000 P 01/20/17 15.0 4.20 6.65
SLM 170120P00016000 P 01/20/17 16.0 5.10 6.00
SLM 170421C00001000 C 04/21/17 1.0 9.00 9.75
SLM 170421C00002000 C 04/21/17 2.0 6.50 10.90
SLM 170421C00003000 C 04/21/17 3.0 7.25 9.90
SLM 170421C00004000 C 04/21/17 4.0 6.25 8.90
SLM 170421C00005000 C 04/21/17 5.0 5.25 7.95
SLM 170421C00006000 C 04/21/17 6.0 4.30 6.95
SLM 170421C00007000 C 04/21/17 7.0 3.30 3.95
SLM 170421C00008000 C 04/21/17 8.0 2.42 2.88
SLM 170421C00009000 C 04/21/17 9.0 1.65 1.96
SLM 170421C00010000 C 04/21/17 10.0 1.09 1.16
SLM 170421C00011000 C 04/21/17 11.0 0.60 0.66
SLM 170421C00012000 C 04/21/17 12.0 0.26 0.35
SLM 170421C00013000 C 04/21/17 13.0 0.09 0.24
SLM 170421C00014000 C 04/21/17 14.0 0.01 0.20
SLM 170421C00015000 C 04/21/17 15.0 0.00 0.16
SLM 170421C00016000 C 04/21/17 16.0 0.00 0.23
SLM 170421P00001000 P 04/21/17 1.0 0.00 0.03
SLM 170421P00002000 P 04/21/17 2.0 0.00 0.07
SLM 170421P00003000 P 04/21/17 3.0 0.00 0.15
SLM 170421P00004000 P 04/21/17 4.0 0.00 0.16
SLM 170421P00005000 P 04/21/17 5.0 0.01 0.17
SLM 170421P00006000 P 04/21/17 6.0 0.01 0.19
SLM 170421P00007000 P 04/21/17 7.0 0.03 0.23
SLM 170421P00008000 P 04/21/17 8.0 0.10 0.24
SLM 170421P00009000 P 04/21/17 9.0 0.29 0.41
SLM 170421P00010000 P 04/21/17 10.0 0.66 0.71
SLM 170421P00011000 P 04/21/17 11.0 1.07 1.23
SLM 170421P00012000 P 04/21/17 12.0 1.65 2.05
SLM 170421P00013000 P 04/21/17 13.0 2.46 2.97
SLM 170421P00014000 P 04/21/17 14.0 3.30 3.90
SLM 170421P00015000 P 04/21/17 15.0 4.30 7.05
SLM 170421P00016000 P 04/21/17 16.0 5.30 5.90
SLM 170721C00001000 C 07/21/17 1.0 9.05 9.75
SLM 170721C00002000 C 07/21/17 2.0 6.30 10.60
SLM 170721C00003000 C 07/21/17 3.0 5.65 9.95
SLM 170721C00004000 C 07/21/17 4.0 4.65 8.95
SLM 170721C00005000 C 07/21/17 5.0 5.25 8.00
SLM 170721C00006000 C 07/21/17 6.0 4.25 6.05
SLM 170721C00007000 C 07/21/17 7.0 3.35 4.05
SLM 170721C00008000 C 07/21/17 8.0 2.47 3.20
SLM 170721C00009000 C 07/21/17 9.0 1.74 2.13
SLM 170721C00010000 C 07/21/17 10.0 1.23 1.44
SLM 170721C00011000 C 07/21/17 11.0 0.76 0.90
SLM 170721C00012000 C 07/21/17 12.0 0.44 0.60
SLM 170721C00013000 C 07/21/17 13.0 0.17 0.37
SLM 170721C00014000 C 07/21/17 14.0 0.03 0.27
SLM 170721C00015000 C 07/21/17 15.0 0.01 0.25
SLM 170721C00016000 C 07/21/17 16.0 0.01 0.21
SLM 170721C00017000 C 07/21/17 17.0 0.01 0.19
SLM 170721C00018000 C 07/21/17 18.0 0.00 0.18
SLM 170721C00019000 C 07/21/17 19.0 0.00 0.17
SLM 170721P00001000 P 07/21/17 1.0 0.00 0.05
SLM 170721P00002000 P 07/21/17 2.0 0.00 0.15
SLM 170721P00003000 P 07/21/17 3.0 0.00 0.25
SLM 170721P00004000 P 07/21/17 4.0 0.01 0.21
SLM 170721P00005000 P 07/21/17 5.0 0.01 0.23
SLM 170721P00006000 P 07/21/17 6.0 0.02 0.27
SLM 170721P00007000 P 07/21/17 7.0 0.07 0.34
SLM 170721P00008000 P 07/21/17 8.0 0.22 0.39
SLM 170721P00009000 P 07/21/17 9.0 0.44 0.58
SLM 170721P00010000 P 07/21/17 10.0 0.79 0.96
SLM 170721P00011000 P 07/21/17 11.0 1.27 1.46
SLM 170721P00012000 P 07/21/17 12.0 1.84 2.24
SLM 170721P00013000 P 07/21/17 13.0 2.65 3.10
SLM 170721P00014000 P 07/21/17 14.0 3.30 4.10
SLM 170721P00015000 P 07/21/17 15.0 4.25 5.00
SLM 170721P00016000 P 07/21/17 16.0 5.25 6.00
SLM 170721P00017000 P 07/21/17 17.0 6.25 7.15
SLM 170721P00018000 P 07/21/17 18.0 5.45 9.75
SLM 170721P00019000 P 07/21/17 19.0 8.35 8.90

OPRA data is delayed 15 minutes.