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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 170317C00002000 C 03/17/17 2.0 9.90 10.45
SLM 170317C00003000 C 03/17/17 3.0 6.75 11.30
SLM 170317C00004000 C 03/17/17 4.0 6.10 10.30
SLM 170317C00005000 C 03/17/17 5.0 6.80 7.40
SLM 170317C00006000 C 03/17/17 6.0 5.95 6.40
SLM 170317C00007000 C 03/17/17 7.0 4.90 5.45
SLM 170317C00008000 C 03/17/17 8.0 4.05 4.45
SLM 170317C00009000 C 03/17/17 9.0 1.16 3.45
SLM 170317C00010000 C 03/17/17 10.0 0.87 2.37
SLM 170317C00011000 C 03/17/17 11.0 1.16 1.41
SLM 170317C00012000 C 03/17/17 12.0 0.44 0.56
SLM 170317C00013000 C 03/17/17 13.0 0.05 0.15
SLM 170317C00014000 C 03/17/17 14.0 0.00 0.28
SLM 170317C00015000 C 03/17/17 15.0 0.00 0.24
SLM 170317C00016000 C 03/17/17 16.0 0.00 0.25
SLM 170317C00017000 C 03/17/17 17.0 0.00 0.23
SLM 170317C00018000 C 03/17/17 18.0 0.00 0.18
SLM 170317C00019000 C 03/17/17 19.0 0.00 0.14
SLM 170317C00020000 C 03/17/17 20.0 0.00 0.09
SLM 170317P00002000 P 03/17/17 2.0 0.00 0.03
SLM 170317P00003000 P 03/17/17 3.0 0.00 0.03
SLM 170317P00004000 P 03/17/17 4.0 0.00 0.03
SLM 170317P00005000 P 03/17/17 5.0 0.00 0.05
SLM 170317P00006000 P 03/17/17 6.0 0.00 0.14
SLM 170317P00007000 P 03/17/17 7.0 0.00 0.25
SLM 170317P00008000 P 03/17/17 8.0 0.00 0.24
SLM 170317P00009000 P 03/17/17 9.0 0.00 0.27
SLM 170317P00010000 P 03/17/17 10.0 0.00 0.25
SLM 170317P00011000 P 03/17/17 11.0 0.01 0.31
SLM 170317P00012000 P 03/17/17 12.0 0.24 0.33
SLM 170317P00013000 P 03/17/17 13.0 0.75 1.05
SLM 170317P00014000 P 03/17/17 14.0 0.10 2.01
SLM 170317P00015000 P 03/17/17 15.0 2.67 2.97
SLM 170317P00016000 P 03/17/17 16.0 3.35 3.95
SLM 170317P00017000 P 03/17/17 17.0 2.61 5.10
SLM 170317P00018000 P 03/17/17 18.0 3.60 6.10
SLM 170317P00019000 P 03/17/17 19.0 4.60 7.10
SLM 170317P00020000 P 03/17/17 20.0 7.55 8.10
SLM 170421C00001000 C 04/21/17 1.0 10.90 11.60
SLM 170421C00002000 C 04/21/17 2.0 8.10 12.45
SLM 170421C00003000 C 04/21/17 3.0 6.85 11.45
SLM 170421C00004000 C 04/21/17 4.0 6.15 10.70
SLM 170421C00005000 C 04/21/17 5.0 5.60 7.55
SLM 170421C00006000 C 04/21/17 6.0 4.60 6.55
SLM 170421C00007000 C 04/21/17 7.0 4.90 5.65
SLM 170421C00008000 C 04/21/17 8.0 3.95 4.55
SLM 170421C00009000 C 04/21/17 9.0 1.11 3.90
SLM 170421C00010000 C 04/21/17 10.0 2.01 2.64
SLM 170421C00011000 C 04/21/17 11.0 1.28 1.54
SLM 170421C00012000 C 04/21/17 12.0 0.64 0.82
SLM 170421C00013000 C 04/21/17 13.0 0.23 0.34
SLM 170421C00014000 C 04/21/17 14.0 0.04 0.42
SLM 170421C00015000 C 04/21/17 15.0 0.00 0.28
SLM 170421C00016000 C 04/21/17 16.0 0.00 0.26
SLM 170421C00017000 C 04/21/17 17.0 0.00 0.24
SLM 170421C00018000 C 04/21/17 18.0 0.00 0.25
SLM 170421P00001000 P 04/21/17 1.0 0.00 0.03
SLM 170421P00002000 P 04/21/17 2.0 0.00 0.04
SLM 170421P00003000 P 04/21/17 3.0 0.00 0.05
SLM 170421P00004000 P 04/21/17 4.0 0.00 0.14
SLM 170421P00005000 P 04/21/17 5.0 0.00 0.27
SLM 170421P00006000 P 04/21/17 6.0 0.00 0.27
SLM 170421P00007000 P 04/21/17 7.0 0.00 0.28
SLM 170421P00008000 P 04/21/17 8.0 0.00 0.30
SLM 170421P00009000 P 04/21/17 9.0 0.00 0.31
SLM 170421P00010000 P 04/21/17 10.0 0.01 0.36
SLM 170421P00011000 P 04/21/17 11.0 0.15 0.29
SLM 170421P00012000 P 04/21/17 12.0 0.40 0.58
SLM 170421P00013000 P 04/21/17 13.0 0.92 1.24
SLM 170421P00014000 P 04/21/17 14.0 1.63 2.13
SLM 170421P00015000 P 04/21/17 15.0 0.40 3.15
SLM 170421P00016000 P 04/21/17 16.0 2.09 4.15
SLM 170421P00017000 P 04/21/17 17.0 2.61 5.15
SLM 170421P00018000 P 04/21/17 18.0 5.55 6.15
SLM 170721C00001000 C 07/21/17 1.0 10.80 11.70
SLM 170721C00002000 C 07/21/17 2.0 7.85 12.40
SLM 170721C00003000 C 07/21/17 3.0 6.85 11.40
SLM 170721C00004000 C 07/21/17 4.0 5.90 10.45
SLM 170721C00005000 C 07/21/17 5.0 5.15 7.55
SLM 170721C00006000 C 07/21/17 6.0 4.15 6.55
SLM 170721C00007000 C 07/21/17 7.0 4.75 5.60
SLM 170721C00008000 C 07/21/17 8.0 2.60 4.60
SLM 170721C00009000 C 07/21/17 9.0 3.20 3.70
SLM 170721C00010000 C 07/21/17 10.0 2.34 2.73
SLM 170721C00011000 C 07/21/17 11.0 1.61 1.99
SLM 170721C00012000 C 07/21/17 12.0 1.02 1.20
SLM 170721C00013000 C 07/21/17 13.0 0.55 0.76
SLM 170721C00014000 C 07/21/17 14.0 0.23 0.47
SLM 170721C00015000 C 07/21/17 15.0 0.04 0.34
SLM 170721C00016000 C 07/21/17 16.0 0.03 0.43
SLM 170721C00017000 C 07/21/17 17.0 0.00 0.40
SLM 170721C00018000 C 07/21/17 18.0 0.00 0.38
SLM 170721C00019000 C 07/21/17 19.0 0.00 0.36
SLM 170721P00001000 P 07/21/17 1.0 0.00 0.04
SLM 170721P00002000 P 07/21/17 2.0 0.00 0.12
SLM 170721P00003000 P 07/21/17 3.0 0.00 0.31
SLM 170721P00004000 P 07/21/17 4.0 0.00 0.40
SLM 170721P00005000 P 07/21/17 5.0 0.00 0.39
SLM 170721P00006000 P 07/21/17 6.0 0.00 0.41
SLM 170721P00007000 P 07/21/17 7.0 0.00 0.42
SLM 170721P00008000 P 07/21/17 8.0 0.05 0.44
SLM 170721P00009000 P 07/21/17 9.0 0.09 0.49
SLM 170721P00010000 P 07/21/17 10.0 0.22 0.40
SLM 170721P00011000 P 07/21/17 11.0 0.42 0.54
SLM 170721P00012000 P 07/21/17 12.0 0.78 0.91
SLM 170721P00013000 P 07/21/17 13.0 1.30 1.52
SLM 170721P00014000 P 07/21/17 14.0 1.88 2.28
SLM 170721P00015000 P 07/21/17 15.0 2.72 3.15
SLM 170721P00016000 P 07/21/17 16.0 3.60 4.10
SLM 170721P00017000 P 07/21/17 17.0 2.66 5.05
SLM 170721P00018000 P 07/21/17 18.0 3.35 6.05
SLM 170721P00019000 P 07/21/17 19.0 6.50 7.05

OPRA data is delayed 15 minutes.