Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Slm Corporation (SLM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 140419C00016000 C 04/19/14 16.0 8.05 12.40
SLM 140419C00017000 C 04/19/14 17.0 8.85 9.65
SLM 140419C00018000 C 04/19/14 18.0 6.15 10.40
SLM 140419C00019000 C 04/19/14 19.0 6.75 7.50
SLM 140419C00020000 C 04/19/14 20.0 4.10 7.30
SLM 140419C00021000 C 04/19/14 21.0 4.70 5.70
SLM 140419C00022000 C 04/19/14 22.0 3.85 4.70
SLM 140419C00023000 C 04/19/14 23.0 2.87 3.05
SLM 140419C00024000 C 04/19/14 24.0 1.88 2.06
SLM 140419C00025000 C 04/19/14 25.0 0.88 0.99
SLM 140419C00026000 C 04/19/14 26.0 0.01 0.03
SLM 140419C00027000 C 04/19/14 27.0 0.00 0.01
SLM 140419C00028000 C 04/19/14 28.0 0.00 0.04
SLM 140419C00029000 C 04/19/14 29.0 0.00 0.04
SLM 140419C00030000 C 04/19/14 30.0 0.00 0.03
SLM 140419C00031000 C 04/19/14 31.0 0.00 0.03
SLM 140419C00032000 C 04/19/14 32.0 0.00 0.03
SLM 140419C00033000 C 04/19/14 33.0 0.00 0.03
SLM 140419P00016000 P 04/19/14 16.0 0.00 0.03
SLM 140419P00017000 P 04/19/14 17.0 0.00 0.03
SLM 140419P00018000 P 04/19/14 18.0 0.00 0.03
SLM 140419P00019000 P 04/19/14 19.0 0.00 0.03
SLM 140419P00020000 P 04/19/14 20.0 0.00 0.03
SLM 140419P00021000 P 04/19/14 21.0 0.00 0.03
SLM 140419P00022000 P 04/19/14 22.0 0.00 0.03
SLM 140419P00023000 P 04/19/14 23.0 0.00 0.04
SLM 140419P00024000 P 04/19/14 24.0 0.00 0.03
SLM 140419P00025000 P 04/19/14 25.0 0.00 0.03
SLM 140419P00026000 P 04/19/14 26.0 0.01 0.14
SLM 140419P00027000 P 04/19/14 27.0 0.98 1.13
SLM 140419P00028000 P 04/19/14 28.0 1.08 2.27
SLM 140419P00029000 P 04/19/14 29.0 2.02 3.35
SLM 140419P00030000 P 04/19/14 30.0 3.00 4.35
SLM 140419P00031000 P 04/19/14 31.0 4.00 5.35
SLM 140419P00032000 P 04/19/14 32.0 3.80 7.55
SLM 140419P00033000 P 04/19/14 33.0 4.90 8.65
SLM 140517C00017000 C 05/17/14 17.0 8.85 9.90
SLM 140517C00018000 C 05/17/14 18.0 6.15 10.45
SLM 140517C00019000 C 05/17/14 19.0 6.65 8.05
SLM 140517C00020000 C 05/17/14 20.0 5.70 6.75
SLM 140517C00021000 C 05/17/14 21.0 4.70 6.05
SLM 140517C00022000 C 05/17/14 22.0 3.90 4.20
SLM 140517C00023000 C 05/17/14 23.0 2.92 3.25
SLM 140517C00024000 C 05/17/14 24.0 1.98 2.14
SLM 140517C00025000 C 05/17/14 25.0 1.14 1.22
SLM 140517C00026000 C 05/17/14 26.0 0.52 0.57
SLM 140517C00027000 C 05/17/14 27.0 0.18 0.22
SLM 140517C00028000 C 05/17/14 28.0 0.05 0.12
SLM 140517C00029000 C 05/17/14 29.0 0.00 0.11
SLM 140517C00030000 C 05/17/14 30.0 0.00 0.07
SLM 140517C00031000 C 05/17/14 31.0 0.00 0.06
SLM 140517C00032000 C 05/17/14 32.0 0.00 0.05
SLM 140517C00033000 C 05/17/14 33.0 0.00 0.04
SLM 140517P00017000 P 05/17/14 17.0 0.00 0.04
SLM 140517P00018000 P 05/17/14 18.0 0.00 0.05
SLM 140517P00019000 P 05/17/14 19.0 0.00 0.08
SLM 140517P00020000 P 05/17/14 20.0 0.00 0.12
SLM 140517P00021000 P 05/17/14 21.0 0.00 0.16
SLM 140517P00022000 P 05/17/14 22.0 0.02 0.08
SLM 140517P00023000 P 05/17/14 23.0 0.03 0.10
SLM 140517P00024000 P 05/17/14 24.0 0.08 0.12
SLM 140517P00025000 P 05/17/14 25.0 0.23 0.25
SLM 140517P00026000 P 05/17/14 26.0 0.57 0.61
SLM 140517P00027000 P 05/17/14 27.0 1.19 1.30
SLM 140517P00028000 P 05/17/14 28.0 1.89 2.19
SLM 140517P00029000 P 05/17/14 29.0 2.92 3.20
SLM 140517P00030000 P 05/17/14 30.0 3.25 4.35
SLM 140517P00031000 P 05/17/14 31.0 4.00 5.35
SLM 140517P00032000 P 05/17/14 32.0 5.00 6.35
SLM 140517P00033000 P 05/17/14 33.0 5.05 8.65
SLM 140719C00016000 C 07/19/14 16.0 8.25 12.45
SLM 140719C00017000 C 07/19/14 17.0 7.40 11.15
SLM 140719C00018000 C 07/19/14 18.0 7.45 8.90
SLM 140719C00019000 C 07/19/14 19.0 6.45 7.90
SLM 140719C00020000 C 07/19/14 20.0 5.50 6.80
SLM 140719C00021000 C 07/19/14 21.0 4.90 5.30
SLM 140719C00022000 C 07/19/14 22.0 3.95 4.20
SLM 140719C00023000 C 07/19/14 23.0 3.05 3.35
SLM 140719C00024000 C 07/19/14 24.0 2.27 2.42
SLM 140719C00025000 C 07/19/14 25.0 1.56 1.62
SLM 140719C00026000 C 07/19/14 26.0 1.00 1.05
SLM 140719C00027000 C 07/19/14 27.0 0.58 0.63
SLM 140719C00028000 C 07/19/14 28.0 0.32 0.37
SLM 140719C00029000 C 07/19/14 29.0 0.18 0.22
SLM 140719C00030000 C 07/19/14 30.0 0.08 0.16
SLM 140719C00031000 C 07/19/14 31.0 0.03 0.14
SLM 140719C00032000 C 07/19/14 32.0 0.00 0.20
SLM 140719C00033000 C 07/19/14 33.0 0.00 0.16
SLM 140719C00034000 C 07/19/14 34.0 0.00 0.13
SLM 140719P00016000 P 07/19/14 16.0 0.00 0.14
SLM 140719P00017000 P 07/19/14 17.0 0.00 0.19
SLM 140719P00018000 P 07/19/14 18.0 0.00 0.22
SLM 140719P00019000 P 07/19/14 19.0 0.00 0.23
SLM 140719P00020000 P 07/19/14 20.0 0.01 0.22
SLM 140719P00021000 P 07/19/14 21.0 0.06 0.13
SLM 140719P00022000 P 07/19/14 22.0 0.15 0.19
SLM 140719P00023000 P 07/19/14 23.0 0.27 0.31
SLM 140719P00024000 P 07/19/14 24.0 0.45 0.49
SLM 140719P00025000 P 07/19/14 25.0 0.73 0.78
SLM 140719P00026000 P 07/19/14 26.0 1.17 1.22
SLM 140719P00027000 P 07/19/14 27.0 1.76 1.83
SLM 140719P00028000 P 07/19/14 28.0 2.46 2.57
SLM 140719P00029000 P 07/19/14 29.0 2.93 3.45
SLM 140719P00030000 P 07/19/14 30.0 3.95 4.40
SLM 140719P00031000 P 07/19/14 31.0 4.50 5.35
SLM 140719P00032000 P 07/19/14 32.0 5.35 6.75
SLM 140719P00033000 P 07/19/14 33.0 6.10 7.75
SLM 140719P00034000 P 07/19/14 34.0 7.30 8.75
SLM 141018C00016000 C 10/18/14 16.0 8.20 12.45
SLM 141018C00017000 C 10/18/14 17.0 7.40 11.25
SLM 141018C00018000 C 10/18/14 18.0 7.25 9.05
SLM 141018C00019000 C 10/18/14 19.0 6.35 8.30
SLM 141018C00020000 C 10/18/14 20.0 5.95 6.35
SLM 141018C00021000 C 10/18/14 21.0 5.05 5.55
SLM 141018C00022000 C 10/18/14 22.0 4.15 4.65
SLM 141018C00023000 C 10/18/14 23.0 3.40 3.55
SLM 141018C00024000 C 10/18/14 24.0 2.66 2.74
SLM 141018C00025000 C 10/18/14 25.0 2.03 2.11
SLM 141018C00026000 C 10/18/14 26.0 1.50 1.57
SLM 141018C00027000 C 10/18/14 27.0 1.07 1.13
SLM 141018C00028000 C 10/18/14 28.0 0.73 0.80
SLM 141018C00029000 C 10/18/14 29.0 0.49 0.56
SLM 141018C00030000 C 10/18/14 30.0 0.32 0.38
SLM 141018C00031000 C 10/18/14 31.0 0.19 0.30
SLM 141018C00032000 C 10/18/14 32.0 0.10 0.22
SLM 141018C00033000 C 10/18/14 33.0 0.07 0.23
SLM 141018P00016000 P 10/18/14 16.0 0.00 0.25
SLM 141018P00017000 P 10/18/14 17.0 0.01 0.25
SLM 141018P00018000 P 10/18/14 18.0 0.05 0.15
SLM 141018P00019000 P 10/18/14 19.0 0.10 0.34
SLM 141018P00020000 P 10/18/14 20.0 0.15 0.41
SLM 141018P00021000 P 10/18/14 21.0 0.29 0.34
SLM 141018P00022000 P 10/18/14 22.0 0.42 0.48
SLM 141018P00023000 P 10/18/14 23.0 0.62 0.68
SLM 141018P00024000 P 10/18/14 24.0 0.89 0.96
SLM 141018P00025000 P 10/18/14 25.0 1.26 1.32
SLM 141018P00026000 P 10/18/14 26.0 1.73 1.80
SLM 141018P00027000 P 10/18/14 27.0 2.26 2.38
SLM 141018P00028000 P 10/18/14 28.0 2.97 3.05
SLM 141018P00029000 P 10/18/14 29.0 3.65 3.85
SLM 141018P00030000 P 10/18/14 30.0 4.50 4.65
SLM 141018P00031000 P 10/18/14 31.0 5.35 5.60
SLM 141018P00032000 P 10/18/14 32.0 6.25 6.50
SLM 141018P00033000 P 10/18/14 33.0 7.00 7.45
SLM 150117C00003000 C 01/17/15 3.0 21.40 24.00
SLM 150117C00005000 C 01/17/15 5.0 19.15 23.25
SLM 150117C00008000 C 01/17/15 8.0 16.45 19.15
SLM 150117C00010000 C 01/17/15 10.0 14.45 16.50
SLM 150117C00013000 C 01/17/15 13.0 11.50 15.10
SLM 150117C00015000 C 01/17/15 15.0 9.70 13.05
SLM 150117C00017000 C 01/17/15 17.0 7.85 10.00
SLM 150117C00020000 C 01/17/15 20.0 5.90 7.05
SLM 150117C00022000 C 01/17/15 22.0 4.35 5.30
SLM 150117C00025000 C 01/17/15 25.0 2.43 2.56
SLM 150117C00027000 C 01/17/15 27.0 1.49 1.59
SLM 150117C00030000 C 01/17/15 30.0 0.63 0.73
SLM 150117C00035000 C 01/17/15 35.0 0.10 0.28
SLM 150117P00003000 P 01/17/15 3.0 0.00 0.03
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.04
SLM 150117P00008000 P 01/17/15 8.0 0.00 0.06
SLM 150117P00010000 P 01/17/15 10.0 0.00 0.10
SLM 150117P00013000 P 01/17/15 13.0 0.03 0.12
SLM 150117P00015000 P 01/17/15 15.0 0.11 0.20
SLM 150117P00017000 P 01/17/15 17.0 0.11 0.29
SLM 150117P00020000 P 01/17/15 20.0 0.39 0.53
SLM 150117P00022000 P 01/17/15 22.0 0.74 0.85
SLM 150117P00025000 P 01/17/15 25.0 1.74 1.83
SLM 150117P00027000 P 01/17/15 27.0 2.78 2.89
SLM 150117P00030000 P 01/17/15 30.0 4.90 5.10
SLM 150117P00035000 P 01/17/15 35.0 7.60 11.00
SLM 160115C00013000 C 01/15/16 13.0 12.80 15.40
SLM 160115C00015000 C 01/15/16 15.0 8.95 11.60
SLM 160115C00018000 C 01/15/16 18.0 8.15 10.75
SLM 160115C00020000 C 01/15/16 20.0 6.50 7.20
SLM 160115C00022000 C 01/15/16 22.0 5.00 5.85
SLM 160115C00025000 C 01/15/16 25.0 3.20 4.10
SLM 160115C00027000 C 01/15/16 27.0 2.08 3.05
SLM 160115C00030000 C 01/15/16 30.0 1.13 1.99
SLM 160115C00032000 C 01/15/16 32.0 0.73 1.50
SLM 160115C00035000 C 01/15/16 35.0 0.33 0.88
SLM 160115P00013000 P 01/15/16 13.0 0.31 0.62
SLM 160115P00015000 P 01/15/16 15.0 0.32 0.79
SLM 160115P00018000 P 01/15/16 18.0 0.74 1.23
SLM 160115P00020000 P 01/15/16 20.0 1.05 1.71
SLM 160115P00022000 P 01/15/16 22.0 1.62 2.36
SLM 160115P00025000 P 01/15/16 25.0 2.70 3.60
SLM 160115P00027000 P 01/15/16 27.0 3.95 4.65
SLM 160115P00030000 P 01/15/16 30.0 6.10 6.70
SLM 160115P00032000 P 01/15/16 32.0 7.60 8.20
SLM 160115P00035000 P 01/15/16 35.0 9.65 10.70

OPRA data is delayed 15 minutes.