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 (2017-05-12)Premium Content

Slm Corporation (SLM)
As of Jul 21 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 170818C00002000 C 08/18/17 2.0 8.75 8.95
SLM 170818C00003000 C 08/18/17 3.0 7.75 7.95
SLM 170818C00004000 C 08/18/17 4.0 6.75 6.95
SLM 170818C00005000 C 08/18/17 5.0 5.70 5.95
SLM 170818C00006000 C 08/18/17 6.0 4.65 4.95
SLM 170818C00007000 C 08/18/17 7.0 3.75 4.00
SLM 170818C00008000 C 08/18/17 8.0 2.69 2.96
SLM 170818C00009000 C 08/18/17 9.0 1.72 1.97
SLM 170818C00010000 C 08/18/17 10.0 0.85 1.05
SLM 170818C00011000 C 08/18/17 11.0 0.24 0.30
SLM 170818C00012000 C 08/18/17 12.0 0.02 0.10
SLM 170818C00013000 C 08/18/17 13.0 0.00 0.03
SLM 170818C00014000 C 08/18/17 14.0 0.00 0.02
SLM 170818C00015000 C 08/18/17 15.0 0.00 0.02
SLM 170818C00016000 C 08/18/17 16.0 0.00 0.02
SLM 170818C00017000 C 08/18/17 17.0 0.00 0.02
SLM 170818C00018000 C 08/18/17 18.0 0.00 0.02
SLM 170818C00019000 C 08/18/17 19.0 0.00 0.02
SLM 170818C00020000 C 08/18/17 20.0 0.00 0.02
SLM 170818P00002000 P 08/18/17 2.0 0.00 0.02
SLM 170818P00003000 P 08/18/17 3.0 0.00 0.02
SLM 170818P00004000 P 08/18/17 4.0 0.00 0.02
SLM 170818P00005000 P 08/18/17 5.0 0.00 0.02
SLM 170818P00006000 P 08/18/17 6.0 0.00 0.03
SLM 170818P00007000 P 08/18/17 7.0 0.00 0.03
SLM 170818P00008000 P 08/18/17 8.0 0.00 0.04
SLM 170818P00009000 P 08/18/17 9.0 0.00 0.07
SLM 170818P00010000 P 08/18/17 10.0 0.08 0.14
SLM 170818P00011000 P 08/18/17 11.0 0.40 0.43
SLM 170818P00012000 P 08/18/17 12.0 1.14 1.38
SLM 170818P00013000 P 08/18/17 13.0 2.10 2.33
SLM 170818P00014000 P 08/18/17 14.0 3.10 3.20
SLM 170818P00015000 P 08/18/17 15.0 4.05 4.25
SLM 170818P00016000 P 08/18/17 16.0 5.05 5.20
SLM 170818P00017000 P 08/18/17 17.0 6.05 6.25
SLM 170818P00018000 P 08/18/17 18.0 7.05 7.20
SLM 170818P00019000 P 08/18/17 19.0 8.05 8.20
SLM 170818P00020000 P 08/18/17 20.0 9.05 9.25
SLM 171020C00003000 C 10/20/17 3.0 7.65 8.00
SLM 171020C00004000 C 10/20/17 4.0 6.60 7.00
SLM 171020C00005000 C 10/20/17 5.0 5.65 6.15
SLM 171020C00006000 C 10/20/17 6.0 4.65 5.15
SLM 171020C00007000 C 10/20/17 7.0 3.75 4.15
SLM 171020C00008000 C 10/20/17 8.0 2.58 3.25
SLM 171020C00009000 C 10/20/17 9.0 1.86 2.43
SLM 171020C00010000 C 10/20/17 10.0 1.11 1.32
SLM 171020C00011000 C 10/20/17 11.0 0.51 0.69
SLM 171020C00012000 C 10/20/17 12.0 0.19 0.33
SLM 171020C00013000 C 10/20/17 13.0 0.00 0.44
SLM 171020C00014000 C 10/20/17 14.0 0.00 0.44
SLM 171020C00015000 C 10/20/17 15.0 0.00 0.46
SLM 171020C00016000 C 10/20/17 16.0 0.00 0.46
SLM 171020C00017000 C 10/20/17 17.0 0.00 0.45
SLM 171020C00018000 C 10/20/17 18.0 0.00 0.70
SLM 171020C00019000 C 10/20/17 19.0 0.00 0.70
SLM 171020C00020000 C 10/20/17 20.0 0.00 0.43
SLM 171020C00021000 C 10/20/17 21.0 0.00 0.46
SLM 171020P00003000 P 10/20/17 3.0 0.00 0.47
SLM 171020P00004000 P 10/20/17 4.0 0.00 0.47
SLM 171020P00005000 P 10/20/17 5.0 0.00 0.44
SLM 171020P00006000 P 10/20/17 6.0 0.00 0.46
SLM 171020P00007000 P 10/20/17 7.0 0.00 0.44
SLM 171020P00008000 P 10/20/17 8.0 0.06 0.44
SLM 171020P00009000 P 10/20/17 9.0 0.07 0.43
SLM 171020P00010000 P 10/20/17 10.0 0.30 0.40
SLM 171020P00011000 P 10/20/17 11.0 0.70 0.78
SLM 171020P00012000 P 10/20/17 12.0 1.18 1.56
SLM 171020P00013000 P 10/20/17 13.0 2.00 2.46
SLM 171020P00014000 P 10/20/17 14.0 3.05 3.40
SLM 171020P00015000 P 10/20/17 15.0 4.05 4.30
SLM 171020P00016000 P 10/20/17 16.0 5.05 5.25
SLM 171020P00017000 P 10/20/17 17.0 6.05 6.25
SLM 171020P00018000 P 10/20/17 18.0 7.05 7.25
SLM 171020P00019000 P 10/20/17 19.0 8.05 8.25
SLM 171020P00020000 P 10/20/17 20.0 9.05 9.25
SLM 171020P00021000 P 10/20/17 21.0 10.05 10.25
SLM 180119C00003000 C 01/19/18 3.0 7.55 8.05
SLM 180119C00004000 C 01/19/18 4.0 6.80 7.10
SLM 180119C00005000 C 01/19/18 5.0 5.75 6.05
SLM 180119C00006000 C 01/19/18 6.0 4.80 5.10
SLM 180119C00007000 C 01/19/18 7.0 3.85 4.15
SLM 180119C00008000 C 01/19/18 8.0 2.80 3.20
SLM 180119C00009000 C 01/19/18 9.0 2.11 2.44
SLM 180119C00010000 C 01/19/18 10.0 1.40 1.61
SLM 180119C00011000 C 01/19/18 11.0 0.81 0.98
SLM 180119C00012000 C 01/19/18 12.0 0.50 0.60
SLM 180119C00013000 C 01/19/18 13.0 0.21 0.37
SLM 180119C00014000 C 01/19/18 14.0 0.10 0.23
SLM 180119C00015000 C 01/19/18 15.0 0.03 0.15
SLM 180119C00016000 C 01/19/18 16.0 0.02 0.10
SLM 180119C00017000 C 01/19/18 17.0 0.00 0.11
SLM 180119C00018000 C 01/19/18 18.0 0.00 0.11
SLM 180119C00019000 C 01/19/18 19.0 0.00 0.05
SLM 180119P00003000 P 01/19/18 3.0 0.00 0.07
SLM 180119P00004000 P 01/19/18 4.0 0.00 0.07
SLM 180119P00005000 P 01/19/18 5.0 0.00 0.10
SLM 180119P00006000 P 01/19/18 6.0 0.04 0.15
SLM 180119P00007000 P 01/19/18 7.0 0.07 0.17
SLM 180119P00008000 P 01/19/18 8.0 0.05 0.25
SLM 180119P00009000 P 01/19/18 9.0 0.31 0.38
SLM 180119P00010000 P 01/19/18 10.0 0.55 0.65
SLM 180119P00011000 P 01/19/18 11.0 0.96 1.04
SLM 180119P00012000 P 01/19/18 12.0 1.57 1.67
SLM 180119P00013000 P 01/19/18 13.0 2.27 2.56
SLM 180119P00014000 P 01/19/18 14.0 3.15 3.40
SLM 180119P00015000 P 01/19/18 15.0 4.10 4.30
SLM 180119P00016000 P 01/19/18 16.0 5.05 5.40
SLM 180119P00017000 P 01/19/18 17.0 6.05 6.30
SLM 180119P00018000 P 01/19/18 18.0 7.05 7.25
SLM 180119P00019000 P 01/19/18 19.0 8.05 8.25

OPRA data is delayed 15 minutes.