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 (2017-05-12)Premium Content

Slm Corporation (SLM)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 170616C00004000 C 06/16/17 4.0 6.50 6.95
SLM 170616C00005000 C 06/16/17 5.0 5.50 6.20
SLM 170616C00006000 C 06/16/17 6.0 4.40 5.00
SLM 170616C00007000 C 06/16/17 7.0 3.55 4.00
SLM 170616C00008000 C 06/16/17 8.0 2.65 2.78
SLM 170616C00009000 C 06/16/17 9.0 1.49 1.79
SLM 170616C00010000 C 06/16/17 10.0 0.60 0.84
SLM 170616C00011000 C 06/16/17 11.0 0.14 0.21
SLM 170616C00012000 C 06/16/17 12.0 0.00 0.04
SLM 170616C00013000 C 06/16/17 13.0 0.00 0.10
SLM 170616C00014000 C 06/16/17 14.0 0.00 0.03
SLM 170616C00015000 C 06/16/17 15.0 0.00 0.10
SLM 170616C00016000 C 06/16/17 16.0 0.00 0.10
SLM 170616C00017000 C 06/16/17 17.0 0.00 0.10
SLM 170616C00018000 C 06/16/17 18.0 0.00 0.10
SLM 170616C00019000 C 06/16/17 19.0 0.00 0.10
SLM 170616C00020000 C 06/16/17 20.0 0.00 0.10
SLM 170616C00021000 C 06/16/17 21.0 0.00 0.05
SLM 170616P00004000 P 06/16/17 4.0 0.00 0.04
SLM 170616P00005000 P 06/16/17 5.0 0.00 0.06
SLM 170616P00006000 P 06/16/17 6.0 0.00 0.10
SLM 170616P00007000 P 06/16/17 7.0 0.00 0.07
SLM 170616P00008000 P 06/16/17 8.0 0.00 0.06
SLM 170616P00009000 P 06/16/17 9.0 0.00 0.05
SLM 170616P00010000 P 06/16/17 10.0 0.07 0.11
SLM 170616P00011000 P 06/16/17 11.0 0.44 0.50
SLM 170616P00012000 P 06/16/17 12.0 0.99 2.89
SLM 170616P00013000 P 06/16/17 13.0 1.07 2.49
SLM 170616P00014000 P 06/16/17 14.0 2.76 3.65
SLM 170616P00015000 P 06/16/17 15.0 3.75 4.50
SLM 170616P00016000 P 06/16/17 16.0 5.10 5.60
SLM 170616P00017000 P 06/16/17 17.0 6.00 6.70
SLM 170616P00018000 P 06/16/17 18.0 7.10 7.60
SLM 170616P00019000 P 06/16/17 19.0 7.55 8.60
SLM 170616P00020000 P 06/16/17 20.0 9.00 9.60
SLM 170616P00021000 P 06/16/17 21.0 9.90 10.55
SLM 170721C00001000 C 07/21/17 1.0 9.60 9.80
SLM 170721C00002000 C 07/21/17 2.0 8.60 8.80
SLM 170721C00003000 C 07/21/17 3.0 7.60 7.80
SLM 170721C00004000 C 07/21/17 4.0 6.55 6.85
SLM 170721C00005000 C 07/21/17 5.0 5.60 5.85
SLM 170721C00006000 C 07/21/17 6.0 4.60 4.90
SLM 170721C00007000 C 07/21/17 7.0 3.55 3.90
SLM 170721C00008000 C 07/21/17 8.0 2.67 2.86
SLM 170721C00009000 C 07/21/17 9.0 1.71 1.94
SLM 170721C00010000 C 07/21/17 10.0 0.93 1.08
SLM 170721C00011000 C 07/21/17 11.0 0.36 0.49
SLM 170721C00012000 C 07/21/17 12.0 0.10 0.16
SLM 170721C00013000 C 07/21/17 13.0 0.00 0.09
SLM 170721C00014000 C 07/21/17 14.0 0.00 0.06
SLM 170721C00015000 C 07/21/17 15.0 0.00 0.06
SLM 170721C00016000 C 07/21/17 16.0 0.00 0.10
SLM 170721C00017000 C 07/21/17 17.0 0.00 0.10
SLM 170721C00018000 C 07/21/17 18.0 0.00 0.75
SLM 170721C00019000 C 07/21/17 19.0 0.00 0.05
SLM 170721P00001000 P 07/21/17 1.0 0.00 0.06
SLM 170721P00002000 P 07/21/17 2.0 0.00 0.75
SLM 170721P00003000 P 07/21/17 3.0 0.00 0.10
SLM 170721P00004000 P 07/21/17 4.0 0.00 0.11
SLM 170721P00005000 P 07/21/17 5.0 0.00 0.12
SLM 170721P00006000 P 07/21/17 6.0 0.00 0.09
SLM 170721P00007000 P 07/21/17 7.0 0.00 0.08
SLM 170721P00008000 P 07/21/17 8.0 0.00 0.10
SLM 170721P00009000 P 07/21/17 9.0 0.06 0.14
SLM 170721P00010000 P 07/21/17 10.0 0.23 0.34
SLM 170721P00011000 P 07/21/17 11.0 0.64 0.76
SLM 170721P00012000 P 07/21/17 12.0 1.32 1.47
SLM 170721P00013000 P 07/21/17 13.0 2.23 2.58
SLM 170721P00014000 P 07/21/17 14.0 3.20 3.40
SLM 170721P00015000 P 07/21/17 15.0 4.20 4.40
SLM 170721P00016000 P 07/21/17 16.0 5.20 5.45
SLM 170721P00017000 P 07/21/17 17.0 6.20 6.45
SLM 170721P00018000 P 07/21/17 18.0 7.20 7.40
SLM 170721P00019000 P 07/21/17 19.0 8.20 8.40
SLM 171020C00003000 C 10/20/17 3.0 7.60 7.95
SLM 171020C00004000 C 10/20/17 4.0 6.55 7.10
SLM 171020C00005000 C 10/20/17 5.0 5.60 6.00
SLM 171020C00006000 C 10/20/17 6.0 4.50 4.95
SLM 171020C00007000 C 10/20/17 7.0 3.65 4.00
SLM 171020C00008000 C 10/20/17 8.0 2.81 3.05
SLM 171020C00009000 C 10/20/17 9.0 2.00 2.17
SLM 171020C00010000 C 10/20/17 10.0 1.28 1.46
SLM 171020C00011000 C 10/20/17 11.0 0.72 0.87
SLM 171020C00012000 C 10/20/17 12.0 0.35 0.48
SLM 171020C00013000 C 10/20/17 13.0 0.17 0.27
SLM 171020C00014000 C 10/20/17 14.0 0.03 0.16
SLM 171020C00015000 C 10/20/17 15.0 0.00 0.13
SLM 171020C00016000 C 10/20/17 16.0 0.00 0.14
SLM 171020C00017000 C 10/20/17 17.0 0.00 0.10
SLM 171020C00018000 C 10/20/17 18.0 0.00 0.07
SLM 171020C00019000 C 10/20/17 19.0 0.00 0.15
SLM 171020C00020000 C 10/20/17 20.0 0.00 0.15
SLM 171020C00021000 C 10/20/17 21.0 0.00 0.07
SLM 171020P00003000 P 10/20/17 3.0 0.00 0.08
SLM 171020P00004000 P 10/20/17 4.0 0.00 0.15
SLM 171020P00005000 P 10/20/17 5.0 0.00 0.11
SLM 171020P00006000 P 10/20/17 6.0 0.04 0.18
SLM 171020P00007000 P 10/20/17 7.0 0.08 0.20
SLM 171020P00008000 P 10/20/17 8.0 0.12 0.26
SLM 171020P00009000 P 10/20/17 9.0 0.26 0.40
SLM 171020P00010000 P 10/20/17 10.0 0.54 0.68
SLM 171020P00011000 P 10/20/17 11.0 0.98 1.12
SLM 171020P00012000 P 10/20/17 12.0 1.60 1.76
SLM 171020P00013000 P 10/20/17 13.0 2.37 2.54
SLM 171020P00014000 P 10/20/17 14.0 3.25 3.60
SLM 171020P00015000 P 10/20/17 15.0 4.20 4.45
SLM 171020P00016000 P 10/20/17 16.0 5.20 5.40
SLM 171020P00017000 P 10/20/17 17.0 6.20 6.40
SLM 171020P00018000 P 10/20/17 18.0 7.20 7.40
SLM 171020P00019000 P 10/20/17 19.0 8.15 8.45
SLM 171020P00020000 P 10/20/17 20.0 9.15 9.45
SLM 171020P00021000 P 10/20/17 21.0 10.20 10.40
SLM 180119C00003000 C 01/19/18 3.0 7.55 7.95
SLM 180119C00004000 C 01/19/18 4.0 6.50 7.05
SLM 180119C00005000 C 01/19/18 5.0 5.60 6.05
SLM 180119C00006000 C 01/19/18 6.0 4.65 5.05
SLM 180119C00007000 C 01/19/18 7.0 3.75 4.15
SLM 180119C00008000 C 01/19/18 8.0 2.87 3.20
SLM 180119C00009000 C 01/19/18 9.0 2.08 2.35
SLM 180119C00010000 C 01/19/18 10.0 1.44 1.68
SLM 180119C00011000 C 01/19/18 11.0 0.94 1.10
SLM 180119C00012000 C 01/19/18 12.0 0.55 0.71
SLM 180119C00013000 C 01/19/18 13.0 0.32 0.46
SLM 180119C00014000 C 01/19/18 14.0 0.11 0.32
SLM 180119C00015000 C 01/19/18 15.0 0.07 0.24
SLM 180119C00016000 C 01/19/18 16.0 0.00 0.18
SLM 180119C00017000 C 01/19/18 17.0 0.00 0.17
SLM 180119C00018000 C 01/19/18 18.0 0.00 0.16
SLM 180119C00019000 C 01/19/18 19.0 0.00 0.12
SLM 180119P00003000 P 01/19/18 3.0 0.00 0.16
SLM 180119P00004000 P 01/19/18 4.0 0.00 0.18
SLM 180119P00005000 P 01/19/18 5.0 0.05 0.18
SLM 180119P00006000 P 01/19/18 6.0 0.08 0.25
SLM 180119P00007000 P 01/19/18 7.0 0.14 0.30
SLM 180119P00008000 P 01/19/18 8.0 0.24 0.41
SLM 180119P00009000 P 01/19/18 9.0 0.43 0.59
SLM 180119P00010000 P 01/19/18 10.0 0.75 0.89
SLM 180119P00011000 P 01/19/18 11.0 1.19 1.36
SLM 180119P00012000 P 01/19/18 12.0 1.77 1.97
SLM 180119P00013000 P 01/19/18 13.0 2.44 2.77
SLM 180119P00014000 P 01/19/18 14.0 3.30 3.60
SLM 180119P00015000 P 01/19/18 15.0 4.15 4.60
SLM 180119P00016000 P 01/19/18 16.0 5.15 5.70
SLM 180119P00017000 P 01/19/18 17.0 6.10 6.50
SLM 180119P00018000 P 01/19/18 18.0 7.10 7.50
SLM 180119P00019000 P 01/19/18 19.0 8.20 8.50

OPRA data is delayed 15 minutes.