Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Slm Corporation (SLM)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 140517C00017000 C 05/17/14 17.0 7.25 9.10
SLM 140517C00018000 C 05/17/14 18.0 7.60 8.10
SLM 140517C00019000 C 05/17/14 19.0 6.60 7.10
SLM 140517C00020000 C 05/17/14 20.0 5.60 6.05
SLM 140517C00021000 C 05/17/14 21.0 4.65 5.10
SLM 140517C00022000 C 05/17/14 22.0 3.75 4.05
SLM 140517C00023000 C 05/17/14 23.0 2.80 3.10
SLM 140517C00024000 C 05/17/14 24.0 1.90 2.08
SLM 140517C00025000 C 05/17/14 25.0 1.03 1.14
SLM 140517C00026000 C 05/17/14 26.0 0.40 0.42
SLM 140517C00027000 C 05/17/14 27.0 0.11 0.14
SLM 140517C00028000 C 05/17/14 28.0 0.01 0.14
SLM 140517C00029000 C 05/17/14 29.0 0.00 0.08
SLM 140517C00030000 C 05/17/14 30.0 0.00 0.06
SLM 140517C00031000 C 05/17/14 31.0 0.00 0.05
SLM 140517C00032000 C 05/17/14 32.0 0.00 0.04
SLM 140517C00033000 C 05/17/14 33.0 0.00 0.03
SLM 140517P00017000 P 05/17/14 17.0 0.00 0.04
SLM 140517P00018000 P 05/17/14 18.0 0.00 0.05
SLM 140517P00019000 P 05/17/14 19.0 0.00 0.05
SLM 140517P00020000 P 05/17/14 20.0 0.00 0.07
SLM 140517P00021000 P 05/17/14 21.0 0.00 0.12
SLM 140517P00022000 P 05/17/14 22.0 0.00 0.11
SLM 140517P00023000 P 05/17/14 23.0 0.01 0.08
SLM 140517P00024000 P 05/17/14 24.0 0.05 0.08
SLM 140517P00025000 P 05/17/14 25.0 0.16 0.18
SLM 140517P00026000 P 05/17/14 26.0 0.52 0.55
SLM 140517P00027000 P 05/17/14 27.0 1.13 1.35
SLM 140517P00028000 P 05/17/14 28.0 1.96 2.41
SLM 140517P00029000 P 05/17/14 29.0 2.95 3.40
SLM 140517P00030000 P 05/17/14 30.0 3.95 4.40
SLM 140517P00031000 P 05/17/14 31.0 4.95 5.40
SLM 140517P00032000 P 05/17/14 32.0 4.50 6.45
SLM 140517P00033000 P 05/17/14 33.0 5.45 7.45
SLM 140621C00017000 C 06/21/14 17.0 8.60 9.05
SLM 140621C00018000 C 06/21/14 18.0 7.60 8.10
SLM 140621C00019000 C 06/21/14 19.0 6.60 7.10
SLM 140621C00020000 C 06/21/14 20.0 5.60 6.10
SLM 140621C00021000 C 06/21/14 21.0 4.65 5.10
SLM 140621C00022000 C 06/21/14 22.0 3.70 4.10
SLM 140621C00023000 C 06/21/14 23.0 2.79 3.15
SLM 140621C00024000 C 06/21/14 24.0 2.00 2.21
SLM 140621C00025000 C 06/21/14 25.0 1.24 1.29
SLM 140621C00026000 C 06/21/14 26.0 0.65 0.69
SLM 140621C00027000 C 06/21/14 27.0 0.29 0.33
SLM 140621C00028000 C 06/21/14 28.0 0.12 0.17
SLM 140621C00029000 C 06/21/14 29.0 0.03 0.13
SLM 140621C00030000 C 06/21/14 30.0 0.00 0.15
SLM 140621C00031000 C 06/21/14 31.0 0.00 0.10
SLM 140621C00032000 C 06/21/14 32.0 0.00 0.08
SLM 140621C00033000 C 06/21/14 33.0 0.00 0.07
SLM 140621P00017000 P 06/21/14 17.0 0.00 0.10
SLM 140621P00018000 P 06/21/14 18.0 0.00 0.14
SLM 140621P00019000 P 06/21/14 19.0 0.00 0.15
SLM 140621P00020000 P 06/21/14 20.0 0.01 0.15
SLM 140621P00021000 P 06/21/14 21.0 0.02 0.15
SLM 140621P00022000 P 06/21/14 22.0 0.04 0.15
SLM 140621P00023000 P 06/21/14 23.0 0.11 0.15
SLM 140621P00024000 P 06/21/14 24.0 0.20 0.25
SLM 140621P00025000 P 06/21/14 25.0 0.44 0.48
SLM 140621P00026000 P 06/21/14 26.0 0.86 0.90
SLM 140621P00027000 P 06/21/14 27.0 1.46 1.56
SLM 140621P00028000 P 06/21/14 28.0 2.25 2.50
SLM 140621P00029000 P 06/21/14 29.0 3.15 3.50
SLM 140621P00030000 P 06/21/14 30.0 4.10 4.55
SLM 140621P00031000 P 06/21/14 31.0 5.10 5.60
SLM 140621P00032000 P 06/21/14 32.0 6.05 6.60
SLM 140621P00033000 P 06/21/14 33.0 6.80 7.65
SLM 140719C00016000 C 07/19/14 16.0 8.20 11.50
SLM 140719C00017000 C 07/19/14 17.0 8.60 9.05
SLM 140719C00018000 C 07/19/14 18.0 7.60 8.10
SLM 140719C00019000 C 07/19/14 19.0 6.60 7.10
SLM 140719C00020000 C 07/19/14 20.0 5.60 6.10
SLM 140719C00021000 C 07/19/14 21.0 4.70 5.10
SLM 140719C00022000 C 07/19/14 22.0 3.85 4.15
SLM 140719C00023000 C 07/19/14 23.0 2.97 3.20
SLM 140719C00024000 C 07/19/14 24.0 2.17 2.35
SLM 140719C00025000 C 07/19/14 25.0 1.45 1.51
SLM 140719C00026000 C 07/19/14 26.0 0.89 0.94
SLM 140719C00027000 C 07/19/14 27.0 0.52 0.59
SLM 140719C00028000 C 07/19/14 28.0 0.29 0.33
SLM 140719C00029000 C 07/19/14 29.0 0.14 0.20
SLM 140719C00030000 C 07/19/14 30.0 0.03 0.23
SLM 140719C00031000 C 07/19/14 31.0 0.02 0.11
SLM 140719C00032000 C 07/19/14 32.0 0.01 0.17
SLM 140719C00033000 C 07/19/14 33.0 0.00 0.14
SLM 140719C00034000 C 07/19/14 34.0 0.00 0.12
SLM 140719P00016000 P 07/19/14 16.0 0.00 0.12
SLM 140719P00017000 P 07/19/14 17.0 0.00 0.17
SLM 140719P00018000 P 07/19/14 18.0 0.01 0.22
SLM 140719P00019000 P 07/19/14 19.0 0.02 0.15
SLM 140719P00020000 P 07/19/14 20.0 0.04 0.16
SLM 140719P00021000 P 07/19/14 21.0 0.08 0.11
SLM 140719P00022000 P 07/19/14 22.0 0.14 0.20
SLM 140719P00023000 P 07/19/14 23.0 0.23 0.27
SLM 140719P00024000 P 07/19/14 24.0 0.40 0.43
SLM 140719P00025000 P 07/19/14 25.0 0.68 0.72
SLM 140719P00026000 P 07/19/14 26.0 1.13 1.18
SLM 140719P00027000 P 07/19/14 27.0 1.75 1.81
SLM 140719P00028000 P 07/19/14 28.0 2.46 2.60
SLM 140719P00029000 P 07/19/14 29.0 3.25 3.50
SLM 140719P00030000 P 07/19/14 30.0 4.15 4.60
SLM 140719P00031000 P 07/19/14 31.0 5.10 5.60
SLM 140719P00032000 P 07/19/14 32.0 6.10 6.60
SLM 140719P00033000 P 07/19/14 33.0 7.05 7.60
SLM 140719P00034000 P 07/19/14 34.0 8.05 8.60
SLM 141018C00016000 C 10/18/14 16.0 8.50 10.20
SLM 141018C00017000 C 10/18/14 17.0 8.60 9.10
SLM 141018C00018000 C 10/18/14 18.0 7.60 8.10
SLM 141018C00019000 C 10/18/14 19.0 6.65 7.10
SLM 141018C00020000 C 10/18/14 20.0 5.65 6.15
SLM 141018C00021000 C 10/18/14 21.0 4.80 5.25
SLM 141018C00022000 C 10/18/14 22.0 4.00 4.35
SLM 141018C00023000 C 10/18/14 23.0 3.25 3.50
SLM 141018C00024000 C 10/18/14 24.0 2.56 2.68
SLM 141018C00025000 C 10/18/14 25.0 1.92 1.99
SLM 141018C00026000 C 10/18/14 26.0 1.40 1.46
SLM 141018C00027000 C 10/18/14 27.0 0.98 1.02
SLM 141018C00028000 C 10/18/14 28.0 0.66 0.71
SLM 141018C00029000 C 10/18/14 29.0 0.44 0.49
SLM 141018C00030000 C 10/18/14 30.0 0.27 0.35
SLM 141018C00031000 C 10/18/14 31.0 0.17 0.26
SLM 141018C00032000 C 10/18/14 32.0 0.06 0.25
SLM 141018C00033000 C 10/18/14 33.0 0.04 0.25
SLM 141018P00016000 P 10/18/14 16.0 0.02 0.25
SLM 141018P00017000 P 10/18/14 17.0 0.06 0.25
SLM 141018P00018000 P 10/18/14 18.0 0.06 0.19
SLM 141018P00019000 P 10/18/14 19.0 0.09 0.29
SLM 141018P00020000 P 10/18/14 20.0 0.15 0.34
SLM 141018P00021000 P 10/18/14 21.0 0.27 0.32
SLM 141018P00022000 P 10/18/14 22.0 0.38 0.46
SLM 141018P00023000 P 10/18/14 23.0 0.58 0.63
SLM 141018P00024000 P 10/18/14 24.0 0.84 0.90
SLM 141018P00025000 P 10/18/14 25.0 1.21 1.27
SLM 141018P00026000 P 10/18/14 26.0 1.68 1.74
SLM 141018P00027000 P 10/18/14 27.0 2.24 2.33
SLM 141018P00028000 P 10/18/14 28.0 2.93 3.05
SLM 141018P00029000 P 10/18/14 29.0 3.70 3.90
SLM 141018P00030000 P 10/18/14 30.0 4.55 4.85
SLM 141018P00031000 P 10/18/14 31.0 5.45 5.80
SLM 141018P00032000 P 10/18/14 32.0 6.30 6.80
SLM 141018P00033000 P 10/18/14 33.0 7.20 7.75
SLM 150117C00003000 C 01/17/15 3.0 21.25 23.10
SLM 150117C00005000 C 01/17/15 5.0 19.25 21.05
SLM 150117C00008000 C 01/17/15 8.0 16.25 18.10
SLM 150117C00010000 C 01/17/15 10.0 15.55 16.10
SLM 150117C00013000 C 01/17/15 13.0 12.70 13.05
SLM 150117C00015000 C 01/17/15 15.0 10.65 11.25
SLM 150117C00017000 C 01/17/15 17.0 8.65 9.15
SLM 150117C00020000 C 01/17/15 20.0 5.90 6.30
SLM 150117C00021000 C 01/17/15 21.0 5.00 5.40
SLM 150117C00022000 C 01/17/15 22.0 4.15 4.60
SLM 150117C00023000 C 01/17/15 23.0 3.55 3.75
SLM 150117C00024000 C 01/17/15 24.0 2.91 3.10
SLM 150117C00025000 C 01/17/15 25.0 2.33 2.43
SLM 150117C00026000 C 01/17/15 26.0 1.82 1.91
SLM 150117C00027000 C 01/17/15 27.0 1.40 1.48
SLM 150117C00028000 C 01/17/15 28.0 1.06 1.14
SLM 150117C00029000 C 01/17/15 29.0 0.79 0.85
SLM 150117C00030000 C 01/17/15 30.0 0.57 0.65
SLM 150117C00031000 C 01/17/15 31.0 0.40 0.49
SLM 150117C00032000 C 01/17/15 32.0 0.27 0.38
SLM 150117C00035000 C 01/17/15 35.0 0.05 0.25
SLM 150117P00003000 P 01/17/15 3.0 0.00 0.03
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.04
SLM 150117P00008000 P 01/17/15 8.0 0.00 0.09
SLM 150117P00010000 P 01/17/15 10.0 0.00 0.15
SLM 150117P00013000 P 01/17/15 13.0 0.02 0.15
SLM 150117P00015000 P 01/17/15 15.0 0.11 0.19
SLM 150117P00017000 P 01/17/15 17.0 0.15 0.25
SLM 150117P00020000 P 01/17/15 20.0 0.39 0.49
SLM 150117P00021000 P 01/17/15 21.0 0.52 0.61
SLM 150117P00022000 P 01/17/15 22.0 0.71 0.79
SLM 150117P00023000 P 01/17/15 23.0 0.95 1.04
SLM 150117P00024000 P 01/17/15 24.0 1.28 1.36
SLM 150117P00025000 P 01/17/15 25.0 1.69 1.79
SLM 150117P00026000 P 01/17/15 26.0 2.18 2.26
SLM 150117P00027000 P 01/17/15 27.0 2.74 2.84
SLM 150117P00028000 P 01/17/15 28.0 3.40 3.55
SLM 150117P00029000 P 01/17/15 29.0 4.05 4.25
SLM 150117P00030000 P 01/17/15 30.0 4.90 5.20
SLM 150117P00031000 P 01/17/15 31.0 5.60 6.10
SLM 150117P00032000 P 01/17/15 32.0 6.55 7.00
SLM 150117P00035000 P 01/17/15 35.0 9.25 9.90
SLM 160115C00013000 C 01/15/16 13.0 12.70 15.30
SLM 160115C00015000 C 01/15/16 15.0 10.70 13.30
SLM 160115C00018000 C 01/15/16 18.0 7.00 10.55
SLM 160115C00020000 C 01/15/16 20.0 6.00 7.00
SLM 160115C00022000 C 01/15/16 22.0 4.75 5.45
SLM 160115C00025000 C 01/15/16 25.0 3.15 3.40
SLM 160115C00027000 C 01/15/16 27.0 2.08 2.80
SLM 160115C00030000 C 01/15/16 30.0 1.20 1.56
SLM 160115C00032000 C 01/15/16 32.0 0.88 1.26
SLM 160115C00035000 C 01/15/16 35.0 0.45 0.85
SLM 160115P00013000 P 01/15/16 13.0 0.31 0.57
SLM 160115P00015000 P 01/15/16 15.0 0.25 0.74
SLM 160115P00018000 P 01/15/16 18.0 0.66 1.15
SLM 160115P00020000 P 01/15/16 20.0 1.09 1.56
SLM 160115P00022000 P 01/15/16 22.0 1.70 2.20
SLM 160115P00025000 P 01/15/16 25.0 2.85 3.60
SLM 160115P00027000 P 01/15/16 27.0 3.95 4.75
SLM 160115P00030000 P 01/15/16 30.0 6.05 6.85
SLM 160115P00032000 P 01/15/16 32.0 7.65 8.45
SLM 160115P00035000 P 01/15/16 35.0 9.60 12.55

OPRA data is delayed 15 minutes.