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 (2015-11-13)Premium Content

Slm Corporation (SLM)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 160219C00001000 C 02/19/16 1.0 4.95 5.25
SLM 160219C00002000 C 02/19/16 2.0 3.90 4.25
SLM 160219C00003000 C 02/19/16 3.0 2.96 3.25
SLM 160219C00004000 C 02/19/16 4.0 1.96 2.25
SLM 160219C00005000 C 02/19/16 5.0 0.98 1.25
SLM 160219C00006000 C 02/19/16 6.0 0.24 0.35
SLM 160219C00007000 C 02/19/16 7.0 0.00 0.10
SLM 160219C00008000 C 02/19/16 8.0 0.00 0.08
SLM 160219C00009000 C 02/19/16 9.0 0.00 0.07
SLM 160219C00010000 C 02/19/16 10.0 0.00 0.07
SLM 160219C00011000 C 02/19/16 11.0 0.00 0.07
SLM 160219C00012000 C 02/19/16 12.0 0.00 0.07
SLM 160219C00013000 C 02/19/16 13.0 0.00 0.07
SLM 160219P00001000 P 02/19/16 1.0 0.00 0.07
SLM 160219P00002000 P 02/19/16 2.0 0.00 0.07
SLM 160219P00003000 P 02/19/16 3.0 0.00 0.08
SLM 160219P00004000 P 02/19/16 4.0 0.00 0.08
SLM 160219P00005000 P 02/19/16 5.0 0.00 0.10
SLM 160219P00006000 P 02/19/16 6.0 0.12 0.22
SLM 160219P00007000 P 02/19/16 7.0 0.80 1.06
SLM 160219P00008000 P 02/19/16 8.0 1.77 2.04
SLM 160219P00009000 P 02/19/16 9.0 2.77 3.10
SLM 160219P00010000 P 02/19/16 10.0 3.75 4.10
SLM 160219P00011000 P 02/19/16 11.0 4.75 5.10
SLM 160219P00012000 P 02/19/16 12.0 5.75 6.10
SLM 160219P00013000 P 02/19/16 13.0 6.75 7.10
SLM 160318C00001000 C 03/18/16 1.0 4.90 5.25
SLM 160318C00002000 C 03/18/16 2.0 3.95 4.25
SLM 160318C00003000 C 03/18/16 3.0 2.96 3.25
SLM 160318C00004000 C 03/18/16 4.0 1.98 2.24
SLM 160318C00005000 C 03/18/16 5.0 1.02 1.30
SLM 160318C00006000 C 03/18/16 6.0 0.40 0.48
SLM 160318C00007000 C 03/18/16 7.0 0.01 0.12
SLM 160318C00008000 C 03/18/16 8.0 0.00 0.09
SLM 160318C00009000 C 03/18/16 9.0 0.00 0.08
SLM 160318C00010000 C 03/18/16 10.0 0.00 0.07
SLM 160318C00011000 C 03/18/16 11.0 0.00 0.07
SLM 160318C00012000 C 03/18/16 12.0 0.00 0.06
SLM 160318P00001000 P 03/18/16 1.0 0.00 0.03
SLM 160318P00002000 P 03/18/16 2.0 0.00 0.05
SLM 160318P00003000 P 03/18/16 3.0 0.00 0.09
SLM 160318P00004000 P 03/18/16 4.0 0.00 0.12
SLM 160318P00005000 P 03/18/16 5.0 0.03 0.14
SLM 160318P00006000 P 03/18/16 6.0 0.28 0.33
SLM 160318P00007000 P 03/18/16 7.0 0.90 1.02
SLM 160318P00008000 P 03/18/16 8.0 1.77 2.07
SLM 160318P00009000 P 03/18/16 9.0 2.79 3.05
SLM 160318P00010000 P 03/18/16 10.0 3.75 4.05
SLM 160318P00011000 P 03/18/16 11.0 4.75 5.10
SLM 160318P00012000 P 03/18/16 12.0 5.75 6.10
SLM 160415C00001000 C 04/15/16 1.0 4.90 5.25
SLM 160415C00002000 C 04/15/16 2.0 3.95 4.25
SLM 160415C00003000 C 04/15/16 3.0 2.97 3.30
SLM 160415C00004000 C 04/15/16 4.0 1.99 2.30
SLM 160415C00005000 C 04/15/16 5.0 1.17 1.35
SLM 160415C00006000 C 04/15/16 6.0 0.51 0.57
SLM 160415C00007000 C 04/15/16 7.0 0.14 0.19
SLM 160415C00008000 C 04/15/16 8.0 0.00 0.12
SLM 160415C00009000 C 04/15/16 9.0 0.00 0.09
SLM 160415C00010000 C 04/15/16 10.0 0.00 0.08
SLM 160415C00011000 C 04/15/16 11.0 0.00 0.08
SLM 160415C00012000 C 04/15/16 12.0 0.00 0.07
SLM 160415C00013000 C 04/15/16 13.0 0.00 0.07
SLM 160415C00014000 C 04/15/16 14.0 0.00 0.06
SLM 160415C00015000 C 04/15/16 15.0 0.00 0.05
SLM 160415C00016000 C 04/15/16 16.0 0.00 0.04
SLM 160415C00017000 C 04/15/16 17.0 0.00 0.04
SLM 160415P00001000 P 04/15/16 1.0 0.00 0.03
SLM 160415P00002000 P 04/15/16 2.0 0.00 0.10
SLM 160415P00003000 P 04/15/16 3.0 0.00 0.11
SLM 160415P00004000 P 04/15/16 4.0 0.01 0.14
SLM 160415P00005000 P 04/15/16 5.0 0.11 0.15
SLM 160415P00006000 P 04/15/16 6.0 0.37 0.42
SLM 160415P00007000 P 04/15/16 7.0 0.96 1.15
SLM 160415P00008000 P 04/15/16 8.0 1.80 2.09
SLM 160415P00009000 P 04/15/16 9.0 2.78 3.05
SLM 160415P00010000 P 04/15/16 10.0 3.75 4.10
SLM 160415P00011000 P 04/15/16 11.0 4.70 5.10
SLM 160415P00012000 P 04/15/16 12.0 5.75 6.10
SLM 160415P00013000 P 04/15/16 13.0 6.75 7.10
SLM 160415P00014000 P 04/15/16 14.0 7.40 8.40
SLM 160415P00015000 P 04/15/16 15.0 8.25 9.10
SLM 160415P00016000 P 04/15/16 16.0 9.45 10.55
SLM 160415P00017000 P 04/15/16 17.0 10.50 11.55
SLM 160715C00001000 C 07/15/16 1.0 4.85 5.30
SLM 160715C00002000 C 07/15/16 2.0 3.85 4.35
SLM 160715C00003000 C 07/15/16 3.0 2.86 3.40
SLM 160715C00004000 C 07/15/16 4.0 1.96 2.47
SLM 160715C00005000 C 07/15/16 5.0 1.20 1.47
SLM 160715C00006000 C 07/15/16 6.0 0.69 0.80
SLM 160715C00007000 C 07/15/16 7.0 0.29 0.38
SLM 160715C00008000 C 07/15/16 8.0 0.09 0.21
SLM 160715C00009000 C 07/15/16 9.0 0.00 0.17
SLM 160715C00010000 C 07/15/16 10.0 0.00 0.14
SLM 160715C00011000 C 07/15/16 11.0 0.00 0.12
SLM 160715C00012000 C 07/15/16 12.0 0.00 0.12
SLM 160715C00013000 C 07/15/16 13.0 0.00 0.10
SLM 160715P00001000 P 07/15/16 1.0 0.00 0.08
SLM 160715P00002000 P 07/15/16 2.0 0.00 0.15
SLM 160715P00003000 P 07/15/16 3.0 0.01 0.18
SLM 160715P00004000 P 07/15/16 4.0 0.03 0.23
SLM 160715P00005000 P 07/15/16 5.0 0.21 0.30
SLM 160715P00006000 P 07/15/16 6.0 0.57 0.63
SLM 160715P00007000 P 07/15/16 7.0 1.07 1.25
SLM 160715P00008000 P 07/15/16 8.0 1.80 2.15
SLM 160715P00009000 P 07/15/16 9.0 2.76 3.25
SLM 160715P00010000 P 07/15/16 10.0 3.75 4.15
SLM 160715P00011000 P 07/15/16 11.0 4.70 5.15
SLM 160715P00012000 P 07/15/16 12.0 5.70 6.15
SLM 160715P00013000 P 07/15/16 13.0 6.50 7.15

OPRA data is delayed 15 minutes.