Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Slm Corporation (SLM)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 180615C00004000 C Jun 15, 2018 4.0 7.40 7.65
SLM 180615C00005000 C Jun 15, 2018 5.0 6.40 6.65
SLM 180615C00006000 C Jun 15, 2018 6.0 5.35 5.70
SLM 180615C00007000 C Jun 15, 2018 7.0 4.25 4.80
SLM 180615C00008000 C Jun 15, 2018 8.0 3.20 3.90
SLM 180615C00009000 C Jun 15, 2018 9.0 2.15 2.96
SLM 180615C00010000 C Jun 15, 2018 10.0 1.18 1.98
SLM 180615C00011000 C Jun 15, 2018 11.0 0.54 0.69
SLM 180615C00012000 C Jun 15, 2018 12.0 0.11 0.14
SLM 180615C00013000 C Jun 15, 2018 13.0 0.00 0.04
SLM 180615C00014000 C Jun 15, 2018 14.0 0.00 0.04
SLM 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
SLM 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
SLM 180615C00017000 C Jun 15, 2018 17.0 0.00 0.04
SLM 180615C00018000 C Jun 15, 2018 18.0 0.00 0.04
SLM 180615C00019000 C Jun 15, 2018 19.0 0.00 0.13
SLM 180615C00020000 C Jun 15, 2018 20.0 0.00 0.10
SLM 180615P00004000 P Jun 15, 2018 4.0 0.00 0.13
SLM 180615P00005000 P Jun 15, 2018 5.0 0.00 0.12
SLM 180615P00006000 P Jun 15, 2018 6.0 0.00 0.04
SLM 180615P00007000 P Jun 15, 2018 7.0 0.00 0.09
SLM 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
SLM 180615P00009000 P Jun 15, 2018 9.0 0.00 0.04
SLM 180615P00010000 P Jun 15, 2018 10.0 0.00 0.04
SLM 180615P00011000 P Jun 15, 2018 11.0 0.12 0.15
SLM 180615P00012000 P Jun 15, 2018 12.0 0.33 0.63
SLM 180615P00013000 P Jun 15, 2018 13.0 1.30 1.68
SLM 180615P00014000 P Jun 15, 2018 14.0 2.40 2.58
SLM 180615P00015000 P Jun 15, 2018 15.0 3.40 3.60
SLM 180615P00016000 P Jun 15, 2018 16.0 4.40 4.60
SLM 180615P00017000 P Jun 15, 2018 17.0 5.40 5.60
SLM 180615P00018000 P Jun 15, 2018 18.0 6.40 6.60
SLM 180615P00019000 P Jun 15, 2018 19.0 7.40 7.60
SLM 180615P00020000 P Jun 15, 2018 20.0 8.40 8.60
SLM 180720C00002000 C Jul 20, 2018 2.0 9.40 9.65
SLM 180720C00003000 C Jul 20, 2018 3.0 8.40 8.65
SLM 180720C00004000 C Jul 20, 2018 4.0 7.40 7.70
SLM 180720C00005000 C Jul 20, 2018 5.0 6.35 6.75
SLM 180720C00006000 C Jul 20, 2018 6.0 5.20 5.90
SLM 180720C00007000 C Jul 20, 2018 7.0 4.15 5.00
SLM 180720C00008000 C Jul 20, 2018 8.0 3.15 4.05
SLM 180720C00009000 C Jul 20, 2018 9.0 2.15 3.10
SLM 180720C00010000 C Jul 20, 2018 10.0 1.55 1.90
SLM 180720C00011000 C Jul 20, 2018 11.0 0.83 0.89
SLM 180720C00012000 C Jul 20, 2018 12.0 0.31 0.36
SLM 180720C00013000 C Jul 20, 2018 13.0 0.07 0.12
SLM 180720C00014000 C Jul 20, 2018 14.0 0.00 0.12
SLM 180720C00015000 C Jul 20, 2018 15.0 0.00 0.12
SLM 180720C00016000 C Jul 20, 2018 16.0 0.00 0.07
SLM 180720C00017000 C Jul 20, 2018 17.0 0.00 0.07
SLM 180720C00018000 C Jul 20, 2018 18.0 0.00 0.04
SLM 180720P00002000 P Jul 20, 2018 2.0 0.00 0.13
SLM 180720P00003000 P Jul 20, 2018 3.0 0.00 0.13
SLM 180720P00004000 P Jul 20, 2018 4.0 0.00 0.07
SLM 180720P00005000 P Jul 20, 2018 5.0 0.00 0.04
SLM 180720P00006000 P Jul 20, 2018 6.0 0.00 0.52
SLM 180720P00007000 P Jul 20, 2018 7.0 0.00 0.06
SLM 180720P00008000 P Jul 20, 2018 8.0 0.00 0.07
SLM 180720P00009000 P Jul 20, 2018 9.0 0.00 0.08
SLM 180720P00010000 P Jul 20, 2018 10.0 0.08 0.14
SLM 180720P00011000 P Jul 20, 2018 11.0 0.26 0.34
SLM 180720P00012000 P Jul 20, 2018 12.0 0.71 0.83
SLM 180720P00013000 P Jul 20, 2018 13.0 1.29 1.89
SLM 180720P00014000 P Jul 20, 2018 14.0 2.31 2.66
SLM 180720P00015000 P Jul 20, 2018 15.0 3.45 3.55
SLM 180720P00016000 P Jul 20, 2018 16.0 4.40 4.60
SLM 180720P00017000 P Jul 20, 2018 17.0 5.45 5.55
SLM 180720P00018000 P Jul 20, 2018 18.0 6.40 6.60
SLM 181019C00003000 C Oct 19, 2018 3.0 8.25 8.85
SLM 181019C00004000 C Oct 19, 2018 4.0 7.25 7.90
SLM 181019C00005000 C Oct 19, 2018 5.0 6.20 7.00
SLM 181019C00006000 C Oct 19, 2018 6.0 5.15 6.10
SLM 181019C00007000 C Oct 19, 2018 7.0 4.15 5.15
SLM 181019C00008000 C Oct 19, 2018 8.0 3.25 4.15
SLM 181019C00009000 C Oct 19, 2018 9.0 2.24 2.90
SLM 181019C00010000 C Oct 19, 2018 10.0 1.70 1.98
SLM 181019C00011000 C Oct 19, 2018 11.0 1.15 1.28
SLM 181019C00012000 C Oct 19, 2018 12.0 0.61 0.72
SLM 181019C00013000 C Oct 19, 2018 13.0 0.28 0.39
SLM 181019C00014000 C Oct 19, 2018 14.0 0.12 0.20
SLM 181019C00015000 C Oct 19, 2018 15.0 0.04 0.10
SLM 181019C00016000 C Oct 19, 2018 16.0 0.00 0.06
SLM 181019C00017000 C Oct 19, 2018 17.0 0.00 0.14
SLM 181019C00018000 C Oct 19, 2018 18.0 0.00 0.06
SLM 181019C00019000 C Oct 19, 2018 19.0 0.00 0.13
SLM 181019P00003000 P Oct 19, 2018 3.0 0.00 0.13
SLM 181019P00004000 P Oct 19, 2018 4.0 0.00 0.06
SLM 181019P00005000 P Oct 19, 2018 5.0 0.00 0.04
SLM 181019P00006000 P Oct 19, 2018 6.0 0.00 0.07
SLM 181019P00007000 P Oct 19, 2018 7.0 0.00 0.08
SLM 181019P00008000 P Oct 19, 2018 8.0 0.06 0.13
SLM 181019P00009000 P Oct 19, 2018 9.0 0.12 0.20
SLM 181019P00010000 P Oct 19, 2018 10.0 0.27 0.35
SLM 181019P00011000 P Oct 19, 2018 11.0 0.54 0.63
SLM 181019P00012000 P Oct 19, 2018 12.0 1.00 1.09
SLM 181019P00013000 P Oct 19, 2018 13.0 1.27 1.78
SLM 181019P00014000 P Oct 19, 2018 14.0 2.18 3.00
SLM 181019P00015000 P Oct 19, 2018 15.0 3.25 3.75
SLM 181019P00016000 P Oct 19, 2018 16.0 4.40 4.60
SLM 181019P00017000 P Oct 19, 2018 17.0 5.40 5.60
SLM 181019P00018000 P Oct 19, 2018 18.0 6.40 6.60
SLM 181019P00019000 P Oct 19, 2018 19.0 7.40 7.60
OPRA data is delayed 15 minutes.