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 (2016-05-13)Premium Content

Slm Corporation (SLM)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 160617C00001000 C 06/17/16 1.0 5.65 6.15
SLM 160617C00002000 C 06/17/16 2.0 4.60 5.35
SLM 160617C00003000 C 06/17/16 3.0 3.65 4.15
SLM 160617C00004000 C 06/17/16 4.0 2.67 3.05
SLM 160617C00005000 C 06/17/16 5.0 1.68 2.20
SLM 160617C00006000 C 06/17/16 6.0 0.80 1.02
SLM 160617C00007000 C 06/17/16 7.0 0.11 0.15
SLM 160617C00008000 C 06/17/16 8.0 0.00 0.06
SLM 160617C00009000 C 06/17/16 9.0 0.00 0.06
SLM 160617C00010000 C 06/17/16 10.0 0.00 0.06
SLM 160617C00011000 C 06/17/16 11.0 0.00 0.06
SLM 160617C00012000 C 06/17/16 12.0 0.00 0.06
SLM 160617C00013000 C 06/17/16 13.0 0.00 0.06
SLM 160617P00001000 P 06/17/16 1.0 0.00 0.06
SLM 160617P00002000 P 06/17/16 2.0 0.00 0.06
SLM 160617P00003000 P 06/17/16 3.0 0.00 0.06
SLM 160617P00004000 P 06/17/16 4.0 0.00 0.06
SLM 160617P00005000 P 06/17/16 5.0 0.00 0.07
SLM 160617P00006000 P 06/17/16 6.0 0.00 0.09
SLM 160617P00007000 P 06/17/16 7.0 0.23 0.28
SLM 160617P00008000 P 06/17/16 8.0 0.84 1.34
SLM 160617P00009000 P 06/17/16 9.0 2.00 2.34
SLM 160617P00010000 P 06/17/16 10.0 2.95 3.35
SLM 160617P00011000 P 06/17/16 11.0 3.95 4.35
SLM 160617P00012000 P 06/17/16 12.0 4.95 5.35
SLM 160617P00013000 P 06/17/16 13.0 5.75 6.35
SLM 160715C00001000 C 07/15/16 1.0 5.60 6.00
SLM 160715C00002000 C 07/15/16 2.0 4.65 5.00
SLM 160715C00003000 C 07/15/16 3.0 3.60 4.00
SLM 160715C00004000 C 07/15/16 4.0 2.67 3.05
SLM 160715C00005000 C 07/15/16 5.0 1.69 2.02
SLM 160715C00006000 C 07/15/16 6.0 0.90 1.05
SLM 160715C00007000 C 07/15/16 7.0 0.22 0.26
SLM 160715C00008000 C 07/15/16 8.0 0.00 0.09
SLM 160715C00009000 C 07/15/16 9.0 0.00 0.07
SLM 160715C00010000 C 07/15/16 10.0 0.00 0.06
SLM 160715C00011000 C 07/15/16 11.0 0.00 0.05
SLM 160715C00012000 C 07/15/16 12.0 0.00 0.03
SLM 160715C00013000 C 07/15/16 13.0 0.00 0.03
SLM 160715P00001000 P 07/15/16 1.0 0.00 0.03
SLM 160715P00002000 P 07/15/16 2.0 0.00 0.03
SLM 160715P00003000 P 07/15/16 3.0 0.00 0.07
SLM 160715P00004000 P 07/15/16 4.0 0.00 0.07
SLM 160715P00005000 P 07/15/16 5.0 0.00 0.09
SLM 160715P00006000 P 07/15/16 6.0 0.05 0.09
SLM 160715P00007000 P 07/15/16 7.0 0.34 0.38
SLM 160715P00008000 P 07/15/16 8.0 1.04 1.21
SLM 160715P00009000 P 07/15/16 9.0 1.92 2.33
SLM 160715P00010000 P 07/15/16 10.0 3.00 3.35
SLM 160715P00011000 P 07/15/16 11.0 4.00 4.35
SLM 160715P00012000 P 07/15/16 12.0 5.00 5.35
SLM 160715P00013000 P 07/15/16 13.0 6.00 6.35
SLM 161021C00001000 C 10/21/16 1.0 5.40 6.15
SLM 161021C00002000 C 10/21/16 2.0 2.85 6.55
SLM 161021C00003000 C 10/21/16 3.0 2.12 5.55
SLM 161021C00004000 C 10/21/16 4.0 1.23 4.20
SLM 161021C00005000 C 10/21/16 5.0 1.82 2.15
SLM 161021C00006000 C 10/21/16 6.0 1.02 1.25
SLM 161021C00007000 C 10/21/16 7.0 0.49 0.60
SLM 161021C00008000 C 10/21/16 8.0 0.18 0.27
SLM 161021C00009000 C 10/21/16 9.0 0.00 0.16
SLM 161021C00010000 C 10/21/16 10.0 0.00 0.12
SLM 161021C00011000 C 10/21/16 11.0 0.00 0.10
SLM 161021C00012000 C 10/21/16 12.0 0.00 0.09
SLM 161021C00013000 C 10/21/16 13.0 0.00 0.08
SLM 161021P00001000 P 10/21/16 1.0 0.00 0.03
SLM 161021P00002000 P 10/21/16 2.0 0.00 0.10
SLM 161021P00003000 P 10/21/16 3.0 0.00 0.12
SLM 161021P00004000 P 10/21/16 4.0 0.00 0.15
SLM 161021P00005000 P 10/21/16 5.0 0.08 0.21
SLM 161021P00006000 P 10/21/16 6.0 0.22 0.30
SLM 161021P00007000 P 10/21/16 7.0 0.58 0.68
SLM 161021P00008000 P 10/21/16 8.0 1.18 1.45
SLM 161021P00009000 P 10/21/16 9.0 2.04 2.30
SLM 161021P00010000 P 10/21/16 10.0 2.91 3.40
SLM 161021P00011000 P 10/21/16 11.0 2.89 4.60
SLM 161021P00012000 P 10/21/16 12.0 2.97 6.80
SLM 161021P00013000 P 10/21/16 13.0 5.85 6.60
SLM 170120C00001000 C 01/20/17 1.0 5.25 6.25
SLM 170120C00002000 C 01/20/17 2.0 2.65 6.55
SLM 170120C00003000 C 01/20/17 3.0 3.35 4.25
SLM 170120C00004000 C 01/20/17 4.0 1.75 3.40
SLM 170120C00005000 C 01/20/17 5.0 1.89 2.19
SLM 170120C00006000 C 01/20/17 6.0 1.23 1.40
SLM 170120C00007000 C 01/20/17 7.0 0.64 0.78
SLM 170120C00008000 C 01/20/17 8.0 0.30 0.40
SLM 170120C00009000 C 01/20/17 9.0 0.14 0.27
SLM 170120C00010000 C 01/20/17 10.0 0.00 0.19
SLM 170120C00011000 C 01/20/17 11.0 0.00 0.15
SLM 170120C00012000 C 01/20/17 12.0 0.00 0.13
SLM 170120C00013000 C 01/20/17 13.0 0.00 0.11
SLM 170120P00001000 P 01/20/17 1.0 0.00 0.07
SLM 170120P00002000 P 01/20/17 2.0 0.00 0.14
SLM 170120P00003000 P 01/20/17 3.0 0.00 0.16
SLM 170120P00004000 P 01/20/17 4.0 0.02 0.20
SLM 170120P00005000 P 01/20/17 5.0 0.09 0.29
SLM 170120P00006000 P 01/20/17 6.0 0.33 0.44
SLM 170120P00007000 P 01/20/17 7.0 0.72 0.83
SLM 170120P00008000 P 01/20/17 8.0 1.38 1.59
SLM 170120P00009000 P 01/20/17 9.0 2.14 2.40
SLM 170120P00010000 P 01/20/17 10.0 3.00 3.30
SLM 170120P00011000 P 01/20/17 11.0 3.85 4.45
SLM 170120P00012000 P 01/20/17 12.0 2.95 5.40
SLM 170120P00013000 P 01/20/17 13.0 5.55 6.60

OPRA data is delayed 15 minutes.