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 (2016-11-11)Premium Content

Slm Corporation (SLM)
As of Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 170217C00002000 C 02/17/17 2.0 9.00 10.05
SLM 170217C00003000 C 02/17/17 3.0 6.30 10.60
SLM 170217C00004000 C 02/17/17 4.0 5.30 9.05
SLM 170217C00005000 C 02/17/17 5.0 4.30 8.45
SLM 170217C00006000 C 02/17/17 6.0 3.35 7.55
SLM 170217C00007000 C 02/17/17 7.0 2.35 6.90
SLM 170217C00008000 C 02/17/17 8.0 1.47 5.75
SLM 170217C00009000 C 02/17/17 9.0 0.53 4.95
SLM 170217C00010000 C 02/17/17 10.0 1.29 1.88
SLM 170217C00011000 C 02/17/17 11.0 0.83 0.89
SLM 170217C00012000 C 02/17/17 12.0 0.22 0.28
SLM 170217C00013000 C 02/17/17 13.0 0.03 0.11
SLM 170217C00014000 C 02/17/17 14.0 0.00 0.08
SLM 170217C00015000 C 02/17/17 15.0 0.00 0.08
SLM 170217C00016000 C 02/17/17 16.0 0.00 0.07
SLM 170217C00017000 C 02/17/17 17.0 0.00 0.07
SLM 170217C00018000 C 02/17/17 18.0 0.00 0.07
SLM 170217C00019000 C 02/17/17 19.0 0.00 0.13
SLM 170217C00020000 C 02/17/17 20.0 0.00 0.13
SLM 170217P00002000 P 02/17/17 2.0 0.00 0.13
SLM 170217P00003000 P 02/17/17 3.0 0.00 0.13
SLM 170217P00004000 P 02/17/17 4.0 0.00 0.13
SLM 170217P00005000 P 02/17/17 5.0 0.00 0.13
SLM 170217P00006000 P 02/17/17 6.0 0.00 0.07
SLM 170217P00007000 P 02/17/17 7.0 0.00 0.07
SLM 170217P00008000 P 02/17/17 8.0 0.00 0.08
SLM 170217P00009000 P 02/17/17 9.0 0.00 0.09
SLM 170217P00010000 P 02/17/17 10.0 0.02 0.13
SLM 170217P00011000 P 02/17/17 11.0 0.10 0.16
SLM 170217P00012000 P 02/17/17 12.0 0.49 0.56
SLM 170217P00013000 P 02/17/17 13.0 0.00 4.65
SLM 170217P00014000 P 02/17/17 14.0 0.43 4.70
SLM 170217P00015000 P 02/17/17 15.0 1.15 5.10
SLM 170217P00016000 P 02/17/17 16.0 2.56 6.75
SLM 170217P00017000 P 02/17/17 17.0 3.15 7.50
SLM 170217P00018000 P 02/17/17 18.0 4.15 8.45
SLM 170217P00019000 P 02/17/17 19.0 5.10 9.40
SLM 170217P00020000 P 02/17/17 20.0 8.00 9.25
SLM 170317C00002000 C 03/17/17 2.0 9.00 10.05
SLM 170317C00003000 C 03/17/17 3.0 6.30 10.55
SLM 170317C00004000 C 03/17/17 4.0 5.30 9.60
SLM 170317C00005000 C 03/17/17 5.0 4.35 8.80
SLM 170317C00006000 C 03/17/17 6.0 3.30 7.65
SLM 170317C00007000 C 03/17/17 7.0 2.42 6.80
SLM 170317C00008000 C 03/17/17 8.0 1.36 5.75
SLM 170317C00009000 C 03/17/17 9.0 2.15 2.94
SLM 170317C00010000 C 03/17/17 10.0 1.40 1.99
SLM 170317C00011000 C 03/17/17 11.0 0.95 1.06
SLM 170317C00012000 C 03/17/17 12.0 0.40 0.45
SLM 170317C00013000 C 03/17/17 13.0 0.10 0.18
SLM 170317C00014000 C 03/17/17 14.0 0.03 0.11
SLM 170317C00015000 C 03/17/17 15.0 0.00 0.09
SLM 170317C00016000 C 03/17/17 16.0 0.00 0.08
SLM 170317C00017000 C 03/17/17 17.0 0.00 0.08
SLM 170317C00018000 C 03/17/17 18.0 0.00 0.07
SLM 170317C00019000 C 03/17/17 19.0 0.00 0.07
SLM 170317C00020000 C 03/17/17 20.0 0.00 0.07
SLM 170317P00002000 P 03/17/17 2.0 0.00 0.03
SLM 170317P00003000 P 03/17/17 3.0 0.00 0.05
SLM 170317P00004000 P 03/17/17 4.0 0.00 0.07
SLM 170317P00005000 P 03/17/17 5.0 0.00 0.08
SLM 170317P00006000 P 03/17/17 6.0 0.00 0.09
SLM 170317P00007000 P 03/17/17 7.0 0.00 0.09
SLM 170317P00008000 P 03/17/17 8.0 0.01 0.11
SLM 170317P00009000 P 03/17/17 9.0 0.03 0.14
SLM 170317P00010000 P 03/17/17 10.0 0.07 0.14
SLM 170317P00011000 P 03/17/17 11.0 0.22 0.30
SLM 170317P00012000 P 03/17/17 12.0 0.64 0.72
SLM 170317P00013000 P 03/17/17 13.0 1.28 1.85
SLM 170317P00014000 P 03/17/17 14.0 1.66 2.96
SLM 170317P00015000 P 03/17/17 15.0 1.06 5.40
SLM 170317P00016000 P 03/17/17 16.0 2.11 6.45
SLM 170317P00017000 P 03/17/17 17.0 3.40 7.70
SLM 170317P00018000 P 03/17/17 18.0 4.20 8.35
SLM 170317P00019000 P 03/17/17 19.0 5.10 9.50
SLM 170317P00020000 P 03/17/17 20.0 8.10 9.05
SLM 170421C00001000 C 04/21/17 1.0 9.95 11.10
SLM 170421C00002000 C 04/21/17 2.0 7.25 11.60
SLM 170421C00003000 C 04/21/17 3.0 6.25 10.65
SLM 170421C00004000 C 04/21/17 4.0 5.25 9.65
SLM 170421C00005000 C 04/21/17 5.0 4.25 8.55
SLM 170421C00006000 C 04/21/17 6.0 3.30 7.55
SLM 170421C00007000 C 04/21/17 7.0 4.15 5.30
SLM 170421C00008000 C 04/21/17 8.0 1.30 5.45
SLM 170421C00009000 C 04/21/17 9.0 2.12 2.98
SLM 170421C00010000 C 04/21/17 10.0 1.87 1.97
SLM 170421C00011000 C 04/21/17 11.0 1.12 1.19
SLM 170421C00012000 C 04/21/17 12.0 0.57 0.63
SLM 170421C00013000 C 04/21/17 13.0 0.21 0.31
SLM 170421C00014000 C 04/21/17 14.0 0.07 0.19
SLM 170421C00015000 C 04/21/17 15.0 0.00 0.49
SLM 170421C00016000 C 04/21/17 16.0 0.00 0.49
SLM 170421C00017000 C 04/21/17 17.0 0.00 0.49
SLM 170421C00018000 C 04/21/17 18.0 0.00 0.45
SLM 170421P00001000 P 04/21/17 1.0 0.00 0.03
SLM 170421P00002000 P 04/21/17 2.0 0.00 0.05
SLM 170421P00003000 P 04/21/17 3.0 0.00 0.17
SLM 170421P00004000 P 04/21/17 4.0 0.00 0.37
SLM 170421P00005000 P 04/21/17 5.0 0.00 0.50
SLM 170421P00006000 P 04/21/17 6.0 0.00 0.49
SLM 170421P00007000 P 04/21/17 7.0 0.00 0.30
SLM 170421P00008000 P 04/21/17 8.0 0.00 0.49
SLM 170421P00009000 P 04/21/17 9.0 0.00 0.49
SLM 170421P00010000 P 04/21/17 10.0 0.16 0.27
SLM 170421P00011000 P 04/21/17 11.0 0.39 0.45
SLM 170421P00012000 P 04/21/17 12.0 0.81 0.88
SLM 170421P00013000 P 04/21/17 13.0 1.42 2.11
SLM 170421P00014000 P 04/21/17 14.0 2.23 3.10
SLM 170421P00015000 P 04/21/17 15.0 1.25 5.70
SLM 170421P00016000 P 04/21/17 16.0 2.16 6.40
SLM 170421P00017000 P 04/21/17 17.0 3.15 7.65
SLM 170421P00018000 P 04/21/17 18.0 5.95 7.00
SLM 170721C00001000 C 07/21/17 1.0 9.95 11.35
SLM 170721C00002000 C 07/21/17 2.0 7.25 11.50
SLM 170721C00003000 C 07/21/17 3.0 6.25 10.70
SLM 170721C00004000 C 07/21/17 4.0 5.25 9.65
SLM 170721C00005000 C 07/21/17 5.0 4.35 8.45
SLM 170721C00006000 C 07/21/17 6.0 3.30 7.35
SLM 170721C00007000 C 07/21/17 7.0 3.90 5.10
SLM 170721C00008000 C 07/21/17 8.0 3.20 4.15
SLM 170721C00009000 C 07/21/17 9.0 2.30 3.20
SLM 170721C00010000 C 07/21/17 10.0 1.85 2.35
SLM 170721C00011000 C 07/21/17 11.0 1.38 1.62
SLM 170721C00012000 C 07/21/17 12.0 0.86 1.01
SLM 170721C00013000 C 07/21/17 13.0 0.47 0.53
SLM 170721C00014000 C 07/21/17 14.0 0.25 0.38
SLM 170721C00015000 C 07/21/17 15.0 0.13 0.28
SLM 170721C00016000 C 07/21/17 16.0 0.00 0.24
SLM 170721C00017000 C 07/21/17 17.0 0.00 0.16
SLM 170721C00018000 C 07/21/17 18.0 0.00 0.15
SLM 170721C00019000 C 07/21/17 19.0 0.00 0.13
SLM 170721P00001000 P 07/21/17 1.0 0.00 0.05
SLM 170721P00002000 P 07/21/17 2.0 0.00 0.13
SLM 170721P00003000 P 07/21/17 3.0 0.00 0.15
SLM 170721P00004000 P 07/21/17 4.0 0.00 0.19
SLM 170721P00005000 P 07/21/17 5.0 0.00 0.24
SLM 170721P00006000 P 07/21/17 6.0 0.00 0.26
SLM 170721P00007000 P 07/21/17 7.0 0.00 0.25
SLM 170721P00008000 P 07/21/17 8.0 0.00 0.36
SLM 170721P00009000 P 07/21/17 9.0 0.18 0.33
SLM 170721P00010000 P 07/21/17 10.0 0.35 0.50
SLM 170721P00011000 P 07/21/17 11.0 0.66 0.79
SLM 170721P00012000 P 07/21/17 12.0 1.10 1.29
SLM 170721P00013000 P 07/21/17 13.0 1.71 1.90
SLM 170721P00014000 P 07/21/17 14.0 2.41 3.05
SLM 170721P00015000 P 07/21/17 15.0 2.50 3.95
SLM 170721P00016000 P 07/21/17 16.0 3.60 5.20
SLM 170721P00017000 P 07/21/17 17.0 3.20 7.70
SLM 170721P00018000 P 07/21/17 18.0 4.15 8.45
SLM 170721P00019000 P 07/21/17 19.0 7.00 8.15

OPRA data is delayed 15 minutes.