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 (2016-08-12)Premium Content

Slm Corporation (SLM)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 161021C00001000 C 10/21/16 1.0 6.00 6.50
SLM 161021C00002000 C 10/21/16 2.0 5.05 5.60
SLM 161021C00003000 C 10/21/16 3.0 4.25 4.50
SLM 161021C00004000 C 10/21/16 4.0 3.05 3.65
SLM 161021C00005000 C 10/21/16 5.0 2.39 2.48
SLM 161021C00006000 C 10/21/16 6.0 1.40 1.49
SLM 161021C00007000 C 10/21/16 7.0 0.50 0.56
SLM 161021C00008000 C 10/21/16 8.0 0.05 0.10
SLM 161021C00009000 C 10/21/16 9.0 0.00 0.50
SLM 161021C00010000 C 10/21/16 10.0 0.00 0.08
SLM 161021C00011000 C 10/21/16 11.0 0.00 0.07
SLM 161021C00012000 C 10/21/16 12.0 0.00 0.07
SLM 161021C00013000 C 10/21/16 13.0 0.00 0.07
SLM 161021C00014000 C 10/21/16 14.0 0.00 0.07
SLM 161021P00001000 P 10/21/16 1.0 0.00 0.50
SLM 161021P00002000 P 10/21/16 2.0 0.00 0.50
SLM 161021P00003000 P 10/21/16 3.0 0.00 0.08
SLM 161021P00004000 P 10/21/16 4.0 0.00 0.08
SLM 161021P00005000 P 10/21/16 5.0 0.00 0.09
SLM 161021P00006000 P 10/21/16 6.0 0.00 0.10
SLM 161021P00007000 P 10/21/16 7.0 0.09 0.14
SLM 161021P00008000 P 10/21/16 8.0 0.60 0.66
SLM 161021P00009000 P 10/21/16 9.0 1.54 1.62
SLM 161021P00010000 P 10/21/16 10.0 2.54 2.62
SLM 161021P00011000 P 10/21/16 11.0 3.40 3.75
SLM 161021P00012000 P 10/21/16 12.0 4.40 4.75
SLM 161021P00013000 P 10/21/16 13.0 5.40 5.75
SLM 161021P00014000 P 10/21/16 14.0 6.50 6.80
SLM 161118C00001000 C 11/18/16 1.0 6.05 6.65
SLM 161118C00002000 C 11/18/16 2.0 5.25 5.50
SLM 161118C00003000 C 11/18/16 3.0 4.10 4.60
SLM 161118C00004000 C 11/18/16 4.0 3.05 3.60
SLM 161118C00005000 C 11/18/16 5.0 2.37 2.50
SLM 161118C00006000 C 11/18/16 6.0 1.42 1.52
SLM 161118C00007000 C 11/18/16 7.0 0.60 0.65
SLM 161118C00008000 C 11/18/16 8.0 0.13 0.17
SLM 161118C00009000 C 11/18/16 9.0 0.00 0.09
SLM 161118C00010000 C 11/18/16 10.0 0.00 0.08
SLM 161118C00011000 C 11/18/16 11.0 0.00 0.08
SLM 161118C00012000 C 11/18/16 12.0 0.00 0.07
SLM 161118C00013000 C 11/18/16 13.0 0.00 0.05
SLM 161118C00014000 C 11/18/16 14.0 0.00 0.04
SLM 161118P00001000 P 11/18/16 1.0 0.00 0.03
SLM 161118P00002000 P 11/18/16 2.0 0.00 0.03
SLM 161118P00003000 P 11/18/16 3.0 0.00 0.08
SLM 161118P00004000 P 11/18/16 4.0 0.00 0.09
SLM 161118P00005000 P 11/18/16 5.0 0.00 0.11
SLM 161118P00006000 P 11/18/16 6.0 0.01 0.14
SLM 161118P00007000 P 11/18/16 7.0 0.17 0.23
SLM 161118P00008000 P 11/18/16 8.0 0.68 0.75
SLM 161118P00009000 P 11/18/16 9.0 1.56 1.65
SLM 161118P00010000 P 11/18/16 10.0 2.52 2.64
SLM 161118P00011000 P 11/18/16 11.0 3.45 3.80
SLM 161118P00012000 P 11/18/16 12.0 4.35 4.75
SLM 161118P00013000 P 11/18/16 13.0 5.50 5.70
SLM 161118P00014000 P 11/18/16 14.0 6.50 6.75
SLM 170120C00001000 C 01/20/17 1.0 6.00 6.60
SLM 170120C00002000 C 01/20/17 2.0 4.90 5.65
SLM 170120C00003000 C 01/20/17 3.0 4.30 4.60
SLM 170120C00004000 C 01/20/17 4.0 3.20 3.70
SLM 170120C00005000 C 01/20/17 5.0 2.27 2.59
SLM 170120C00006000 C 01/20/17 6.0 1.35 1.66
SLM 170120C00007000 C 01/20/17 7.0 0.73 0.84
SLM 170120C00008000 C 01/20/17 8.0 0.26 0.33
SLM 170120C00009000 C 01/20/17 9.0 0.03 0.14
SLM 170120C00010000 C 01/20/17 10.0 0.01 0.11
SLM 170120C00011000 C 01/20/17 11.0 0.00 0.10
SLM 170120C00012000 C 01/20/17 12.0 0.00 0.10
SLM 170120C00013000 C 01/20/17 13.0 0.00 0.09
SLM 170120C00014000 C 01/20/17 14.0 0.00 0.08
SLM 170120P00001000 P 01/20/17 1.0 0.00 0.03
SLM 170120P00002000 P 01/20/17 2.0 0.00 0.10
SLM 170120P00003000 P 01/20/17 3.0 0.00 0.11
SLM 170120P00004000 P 01/20/17 4.0 0.00 0.13
SLM 170120P00005000 P 01/20/17 5.0 0.03 0.14
SLM 170120P00006000 P 01/20/17 6.0 0.09 0.23
SLM 170120P00007000 P 01/20/17 7.0 0.34 0.40
SLM 170120P00008000 P 01/20/17 8.0 0.84 0.92
SLM 170120P00009000 P 01/20/17 9.0 1.59 1.89
SLM 170120P00010000 P 01/20/17 10.0 2.31 2.88
SLM 170120P00011000 P 01/20/17 11.0 2.21 4.00
SLM 170120P00012000 P 01/20/17 12.0 2.20 5.05
SLM 170120P00013000 P 01/20/17 13.0 4.05 6.00
SLM 170120P00014000 P 01/20/17 14.0 6.30 7.00
SLM 170421C00001000 C 04/21/17 1.0 5.90 6.60
SLM 170421C00002000 C 04/21/17 2.0 5.25 5.65
SLM 170421C00003000 C 04/21/17 3.0 4.25 4.70
SLM 170421C00004000 C 04/21/17 4.0 3.25 3.75
SLM 170421C00005000 C 04/21/17 5.0 2.27 2.67
SLM 170421C00006000 C 04/21/17 6.0 1.42 1.79
SLM 170421C00007000 C 04/21/17 7.0 0.93 1.07
SLM 170421C00008000 C 04/21/17 8.0 0.44 0.55
SLM 170421C00009000 C 04/21/17 9.0 0.17 0.27
SLM 170421C00010000 C 04/21/17 10.0 0.03 0.20
SLM 170421C00011000 C 04/21/17 11.0 0.02 0.15
SLM 170421C00012000 C 04/21/17 12.0 0.00 0.14
SLM 170421C00013000 C 04/21/17 13.0 0.00 0.14
SLM 170421C00014000 C 04/21/17 14.0 0.00 0.12
SLM 170421P00001000 P 04/21/17 1.0 0.00 0.07
SLM 170421P00002000 P 04/21/17 2.0 0.00 0.14
SLM 170421P00003000 P 04/21/17 3.0 0.02 0.14
SLM 170421P00004000 P 04/21/17 4.0 0.01 0.19
SLM 170421P00005000 P 04/21/17 5.0 0.05 0.24
SLM 170421P00006000 P 04/21/17 6.0 0.18 0.37
SLM 170421P00007000 P 04/21/17 7.0 0.50 0.61
SLM 170421P00008000 P 04/21/17 8.0 1.01 1.11
SLM 170421P00009000 P 04/21/17 9.0 1.71 2.05
SLM 170421P00010000 P 04/21/17 10.0 2.57 2.92
SLM 170421P00011000 P 04/21/17 11.0 3.45 4.00
SLM 170421P00012000 P 04/21/17 12.0 4.35 5.05
SLM 170421P00013000 P 04/21/17 13.0 3.30 6.00
SLM 170421P00014000 P 04/21/17 14.0 6.25 7.05

OPRA data is delayed 15 minutes.