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 (2017-02-10)Premium Content

Slm Corporation (SLM)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 170421C00001000 C 04/21/17 1.0 9.85 11.50
SLM 170421C00002000 C 04/21/17 2.0 8.80 10.60
SLM 170421C00003000 C 04/21/17 3.0 7.80 9.55
SLM 170421C00004000 C 04/21/17 4.0 6.80 8.55
SLM 170421C00005000 C 04/21/17 5.0 6.10 7.00
SLM 170421C00006000 C 04/21/17 6.0 5.05 6.05
SLM 170421C00007000 C 04/21/17 7.0 4.15 4.95
SLM 170421C00008000 C 04/21/17 8.0 3.40 4.05
SLM 170421C00009000 C 04/21/17 9.0 2.18 3.15
SLM 170421C00010000 C 04/21/17 10.0 1.28 2.05
SLM 170421C00011000 C 04/21/17 11.0 0.00 1.13
SLM 170421C00012000 C 04/21/17 12.0 0.07 0.32
SLM 170421C00013000 C 04/21/17 13.0 0.00 0.29
SLM 170421C00014000 C 04/21/17 14.0 0.00 0.48
SLM 170421C00015000 C 04/21/17 15.0 0.00 0.47
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 0.48
SLM 170421P00001000 P 04/21/17 1.0 0.00 0.49
SLM 170421P00002000 P 04/21/17 2.0 0.00 0.50
SLM 170421P00003000 P 04/21/17 3.0 0.00 0.48
SLM 170421P00004000 P 04/21/17 4.0 0.00 0.49
SLM 170421P00005000 P 04/21/17 5.0 0.00 0.50
SLM 170421P00006000 P 04/21/17 6.0 0.00 0.47
SLM 170421P00007000 P 04/21/17 7.0 0.00 0.50
SLM 170421P00008000 P 04/21/17 8.0 0.00 0.48
SLM 170421P00009000 P 04/21/17 9.0 0.00 0.20
SLM 170421P00010000 P 04/21/17 10.0 0.01 0.24
SLM 170421P00011000 P 04/21/17 11.0 0.10 0.30
SLM 170421P00012000 P 04/21/17 12.0 0.47 0.58
SLM 170421P00013000 P 04/21/17 13.0 1.10 1.53
SLM 170421P00014000 P 04/21/17 14.0 2.06 2.85
SLM 170421P00015000 P 04/21/17 15.0 2.97 3.90
SLM 170421P00016000 P 04/21/17 16.0 4.10 4.85
SLM 170421P00017000 P 04/21/17 17.0 5.05 5.95
SLM 170421P00018000 P 04/21/17 18.0 6.00 6.90
SLM 170519C00004000 C 05/19/17 4.0 7.50 7.90
SLM 170519C00005000 C 05/19/17 5.0 6.45 6.90
SLM 170519C00006000 C 05/19/17 6.0 5.45 5.95
SLM 170519C00007000 C 05/19/17 7.0 4.45 5.05
SLM 170519C00008000 C 05/19/17 8.0 3.45 4.05
SLM 170519C00009000 C 05/19/17 9.0 2.51 2.97
SLM 170519C00010000 C 05/19/17 10.0 1.58 2.05
SLM 170519C00011000 C 05/19/17 11.0 0.91 1.14
SLM 170519C00012000 C 05/19/17 12.0 0.37 0.50
SLM 170519C00013000 C 05/19/17 13.0 0.12 0.17
SLM 170519C00014000 C 05/19/17 14.0 0.00 0.14
SLM 170519C00015000 C 05/19/17 15.0 0.00 0.12
SLM 170519C00016000 C 05/19/17 16.0 0.00 0.11
SLM 170519C00017000 C 05/19/17 17.0 0.00 0.10
SLM 170519C00018000 C 05/19/17 18.0 0.00 0.20
SLM 170519C00019000 C 05/19/17 19.0 0.00 0.10
SLM 170519C00020000 C 05/19/17 20.0 0.00 0.10
SLM 170519P00004000 P 05/19/17 4.0 0.00 0.11
SLM 170519P00005000 P 05/19/17 5.0 0.00 0.12
SLM 170519P00006000 P 05/19/17 6.0 0.00 0.13
SLM 170519P00007000 P 05/19/17 7.0 0.00 0.14
SLM 170519P00008000 P 05/19/17 8.0 0.00 0.15
SLM 170519P00009000 P 05/19/17 9.0 0.00 0.18
SLM 170519P00010000 P 05/19/17 10.0 0.04 0.13
SLM 170519P00011000 P 05/19/17 11.0 0.23 0.31
SLM 170519P00012000 P 05/19/17 12.0 0.64 0.73
SLM 170519P00013000 P 05/19/17 13.0 1.25 1.52
SLM 170519P00014000 P 05/19/17 14.0 2.15 2.58
SLM 170519P00015000 P 05/19/17 15.0 3.10 3.60
SLM 170519P00016000 P 05/19/17 16.0 4.10 4.60
SLM 170519P00017000 P 05/19/17 17.0 5.10 5.55
SLM 170519P00018000 P 05/19/17 18.0 6.10 6.55
SLM 170519P00019000 P 05/19/17 19.0 7.10 7.55
SLM 170519P00020000 P 05/19/17 20.0 8.10 8.45
SLM 170721C00001000 C 07/21/17 1.0 10.60 10.85
SLM 170721C00002000 C 07/21/17 2.0 9.60 9.85
SLM 170721C00003000 C 07/21/17 3.0 8.45 9.05
SLM 170721C00004000 C 07/21/17 4.0 7.10 8.35
SLM 170721C00005000 C 07/21/17 5.0 6.40 7.00
SLM 170721C00006000 C 07/21/17 6.0 5.40 6.10
SLM 170721C00007000 C 07/21/17 7.0 4.40 5.00
SLM 170721C00008000 C 07/21/17 8.0 3.45 4.00
SLM 170721C00009000 C 07/21/17 9.0 2.56 3.15
SLM 170721C00010000 C 07/21/17 10.0 1.70 2.27
SLM 170721C00011000 C 07/21/17 11.0 1.18 1.42
SLM 170721C00012000 C 07/21/17 12.0 0.60 0.75
SLM 170721C00013000 C 07/21/17 13.0 0.28 0.38
SLM 170721C00014000 C 07/21/17 14.0 0.03 0.17
SLM 170721C00015000 C 07/21/17 15.0 0.00 0.20
SLM 170721C00016000 C 07/21/17 16.0 0.00 0.17
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 0.26
SLM 170721P00001000 P 07/21/17 1.0 0.00 0.25
SLM 170721P00002000 P 07/21/17 2.0 0.00 0.26
SLM 170721P00003000 P 07/21/17 3.0 0.00 0.27
SLM 170721P00004000 P 07/21/17 4.0 0.00 0.29
SLM 170721P00005000 P 07/21/17 5.0 0.00 0.18
SLM 170721P00006000 P 07/21/17 6.0 0.00 0.19
SLM 170721P00007000 P 07/21/17 7.0 0.01 0.21
SLM 170721P00008000 P 07/21/17 8.0 0.02 0.24
SLM 170721P00009000 P 07/21/17 9.0 0.07 0.31
SLM 170721P00010000 P 07/21/17 10.0 0.22 0.36
SLM 170721P00011000 P 07/21/17 11.0 0.43 0.54
SLM 170721P00012000 P 07/21/17 12.0 0.87 0.96
SLM 170721P00013000 P 07/21/17 13.0 1.44 1.89
SLM 170721P00014000 P 07/21/17 14.0 2.24 2.73
SLM 170721P00015000 P 07/21/17 15.0 3.15 3.65
SLM 170721P00016000 P 07/21/17 16.0 4.10 4.60
SLM 170721P00017000 P 07/21/17 17.0 5.00 5.60
SLM 170721P00018000 P 07/21/17 18.0 6.10 6.60
SLM 170721P00019000 P 07/21/17 19.0 7.10 7.60
SLM 171020C00003000 C 10/20/17 3.0 8.40 9.00
SLM 171020C00004000 C 10/20/17 4.0 7.40 8.05
SLM 171020C00005000 C 10/20/17 5.0 6.40 7.05
SLM 171020C00006000 C 10/20/17 6.0 5.40 6.10
SLM 171020C00007000 C 10/20/17 7.0 4.45 5.15
SLM 171020C00008000 C 10/20/17 8.0 3.50 4.20
SLM 171020C00009000 C 10/20/17 9.0 2.66 3.35
SLM 171020C00010000 C 10/20/17 10.0 1.85 2.44
SLM 171020C00011000 C 10/20/17 11.0 1.48 1.70
SLM 171020C00012000 C 10/20/17 12.0 0.92 1.13
SLM 171020C00013000 C 10/20/17 13.0 0.54 0.76
SLM 171020C00014000 C 10/20/17 14.0 0.32 0.47
SLM 171020C00015000 C 10/20/17 15.0 0.04 0.34
SLM 171020C00016000 C 10/20/17 16.0 0.01 0.56
SLM 171020C00017000 C 10/20/17 17.0 0.00 0.25
SLM 171020C00018000 C 10/20/17 18.0 0.00 0.51
SLM 171020C00019000 C 10/20/17 19.0 0.00 1.62
SLM 171020C00020000 C 10/20/17 20.0 0.00 1.60
SLM 171020C00021000 C 10/20/17 21.0 0.00 1.59
SLM 171020P00003000 P 10/20/17 3.0 0.00 2.25
SLM 171020P00004000 P 10/20/17 4.0 0.00 1.60
SLM 171020P00005000 P 10/20/17 5.0 0.00 1.59
SLM 171020P00006000 P 10/20/17 6.0 0.01 0.95
SLM 171020P00007000 P 10/20/17 7.0 0.03 0.32
SLM 171020P00008000 P 10/20/17 8.0 0.08 0.39
SLM 171020P00009000 P 10/20/17 9.0 0.18 0.50
SLM 171020P00010000 P 10/20/17 10.0 0.41 0.53
SLM 171020P00011000 P 10/20/17 11.0 0.72 0.91
SLM 171020P00012000 P 10/20/17 12.0 1.14 1.38
SLM 171020P00013000 P 10/20/17 13.0 1.72 1.95
SLM 171020P00014000 P 10/20/17 14.0 2.39 2.96
SLM 171020P00015000 P 10/20/17 15.0 3.30 3.85
SLM 171020P00016000 P 10/20/17 16.0 4.15 4.75
SLM 171020P00017000 P 10/20/17 17.0 5.10 5.65
SLM 171020P00018000 P 10/20/17 18.0 6.10 6.60
SLM 171020P00019000 P 10/20/17 19.0 7.10 7.60
SLM 171020P00020000 P 10/20/17 20.0 7.95 8.65
SLM 171020P00021000 P 10/20/17 21.0 9.10 9.60

OPRA data is delayed 15 minutes.