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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 160715C00001000 C 07/15/16 1.0 4.80 5.45
SLM 160715C00002000 C 07/15/16 2.0 3.80 4.60
SLM 160715C00003000 C 07/15/16 3.0 1.94 5.35
SLM 160715C00004000 C 07/15/16 4.0 0.60 4.85
SLM 160715C00005000 C 07/15/16 5.0 0.89 1.47
SLM 160715C00006000 C 07/15/16 6.0 0.19 0.46
SLM 160715C00007000 C 07/15/16 7.0 0.00 0.13
SLM 160715C00008000 C 07/15/16 8.0 0.00 0.11
SLM 160715C00009000 C 07/15/16 9.0 0.00 0.11
SLM 160715C00010000 C 07/15/16 10.0 0.00 4.75
SLM 160715C00011000 C 07/15/16 11.0 0.00 4.75
SLM 160715C00012000 C 07/15/16 12.0 0.00 0.13
SLM 160715C00013000 C 07/15/16 13.0 0.00 0.11
SLM 160715P00001000 P 07/15/16 1.0 0.00 0.16
SLM 160715P00002000 P 07/15/16 2.0 0.00 4.75
SLM 160715P00003000 P 07/15/16 3.0 0.00 0.23
SLM 160715P00004000 P 07/15/16 4.0 0.00 0.16
SLM 160715P00005000 P 07/15/16 5.0 0.00 0.13
SLM 160715P00006000 P 07/15/16 6.0 0.18 0.33
SLM 160715P00007000 P 07/15/16 7.0 0.62 1.56
SLM 160715P00008000 P 07/15/16 8.0 1.07 2.24
SLM 160715P00009000 P 07/15/16 9.0 2.40 5.30
SLM 160715P00010000 P 07/15/16 10.0 3.40 4.30
SLM 160715P00011000 P 07/15/16 11.0 4.40 7.30
SLM 160715P00012000 P 07/15/16 12.0 5.25 8.30
SLM 160715P00013000 P 07/15/16 13.0 6.45 7.25
SLM 160819C00001000 C 08/19/16 1.0 4.40 5.60
SLM 160819C00002000 C 08/19/16 2.0 3.70 5.75
SLM 160819C00003000 C 08/19/16 3.0 1.47 3.85
SLM 160819C00004000 C 08/19/16 4.0 1.89 2.47
SLM 160819C00005000 C 08/19/16 5.0 0.99 1.41
SLM 160819C00006000 C 08/19/16 6.0 0.33 0.38
SLM 160819C00007000 C 08/19/16 7.0 0.02 0.17
SLM 160819C00008000 C 08/19/16 8.0 0.02 0.12
SLM 160819C00009000 C 08/19/16 9.0 0.00 0.12
SLM 160819C00010000 C 08/19/16 10.0 0.00 0.10
SLM 160819C00011000 C 08/19/16 11.0 0.00 0.08
SLM 160819C00012000 C 08/19/16 12.0 0.00 0.06
SLM 160819P00001000 P 08/19/16 1.0 0.00 0.03
SLM 160819P00002000 P 08/19/16 2.0 0.00 0.08
SLM 160819P00003000 P 08/19/16 3.0 0.00 0.12
SLM 160819P00004000 P 08/19/16 4.0 0.00 0.14
SLM 160819P00005000 P 08/19/16 5.0 0.01 0.20
SLM 160819P00006000 P 08/19/16 6.0 0.32 0.42
SLM 160819P00007000 P 08/19/16 7.0 0.81 1.17
SLM 160819P00008000 P 08/19/16 8.0 1.61 2.27
SLM 160819P00009000 P 08/19/16 9.0 2.20 5.35
SLM 160819P00010000 P 08/19/16 10.0 3.40 6.40
SLM 160819P00011000 P 08/19/16 11.0 3.15 7.30
SLM 160819P00012000 P 08/19/16 12.0 5.45 6.30
SLM 161021C00001000 C 10/21/16 1.0 4.70 5.80
SLM 161021C00002000 C 10/21/16 2.0 3.70 6.10
SLM 161021C00003000 C 10/21/16 3.0 2.86 4.50
SLM 161021C00004000 C 10/21/16 4.0 1.91 2.47
SLM 161021C00005000 C 10/21/16 5.0 1.09 1.46
SLM 161021C00006000 C 10/21/16 6.0 0.48 0.54
SLM 161021C00007000 C 10/21/16 7.0 0.14 0.22
SLM 161021C00008000 C 10/21/16 8.0 0.00 0.15
SLM 161021C00009000 C 10/21/16 9.0 0.00 0.16
SLM 161021C00010000 C 10/21/16 10.0 0.00 0.14
SLM 161021C00011000 C 10/21/16 11.0 0.00 0.12
SLM 161021C00012000 C 10/21/16 12.0 0.00 0.10
SLM 161021C00013000 C 10/21/16 13.0 0.00 0.09
SLM 161021P00001000 P 10/21/16 1.0 0.00 0.05
SLM 161021P00002000 P 10/21/16 2.0 0.00 0.16
SLM 161021P00003000 P 10/21/16 3.0 0.00 0.18
SLM 161021P00004000 P 10/21/16 4.0 0.00 0.21
SLM 161021P00005000 P 10/21/16 5.0 0.12 0.29
SLM 161021P00006000 P 10/21/16 6.0 0.50 0.60
SLM 161021P00007000 P 10/21/16 7.0 0.92 1.27
SLM 161021P00008000 P 10/21/16 8.0 1.74 2.34
SLM 161021P00009000 P 10/21/16 9.0 2.40 3.60
SLM 161021P00010000 P 10/21/16 10.0 2.62 4.25
SLM 161021P00011000 P 10/21/16 11.0 2.90 5.25
SLM 161021P00012000 P 10/21/16 12.0 4.75 6.35
SLM 161021P00013000 P 10/21/16 13.0 6.45 7.25
SLM 170120C00001000 C 01/20/17 1.0 4.65 5.75
SLM 170120C00002000 C 01/20/17 2.0 2.32 6.50
SLM 170120C00003000 C 01/20/17 3.0 1.44 4.90
SLM 170120C00004000 C 01/20/17 4.0 1.97 2.50
SLM 170120C00005000 C 01/20/17 5.0 1.18 1.65
SLM 170120C00006000 C 01/20/17 6.0 0.63 1.06
SLM 170120C00007000 C 01/20/17 7.0 0.24 0.53
SLM 170120C00008000 C 01/20/17 8.0 0.00 0.28
SLM 170120C00009000 C 01/20/17 9.0 0.00 0.27
SLM 170120C00010000 C 01/20/17 10.0 0.00 0.22
SLM 170120C00011000 C 01/20/17 11.0 0.00 0.17
SLM 170120C00012000 C 01/20/17 12.0 0.00 0.14
SLM 170120C00013000 C 01/20/17 13.0 0.00 0.12
SLM 170120P00001000 P 01/20/17 1.0 0.00 0.10
SLM 170120P00002000 P 01/20/17 2.0 0.00 0.21
SLM 170120P00003000 P 01/20/17 3.0 0.00 0.24
SLM 170120P00004000 P 01/20/17 4.0 0.00 0.31
SLM 170120P00005000 P 01/20/17 5.0 0.28 0.35
SLM 170120P00006000 P 01/20/17 6.0 0.59 0.76
SLM 170120P00007000 P 01/20/17 7.0 1.15 1.40
SLM 170120P00008000 P 01/20/17 8.0 1.76 2.26
SLM 170120P00009000 P 01/20/17 9.0 0.72 3.40
SLM 170120P00010000 P 01/20/17 10.0 1.72 4.40
SLM 170120P00011000 P 01/20/17 11.0 2.85 7.20
SLM 170120P00012000 P 01/20/17 12.0 3.75 8.30
SLM 170120P00013000 P 01/20/17 13.0 6.25 7.65

OPRA data is delayed 15 minutes.