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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 160916C00001000 C 09/16/16 1.0 5.85 6.65
SLM 160916C00002000 C 09/16/16 2.0 4.85 5.60
SLM 160916C00003000 C 09/16/16 3.0 4.10 4.60
SLM 160916C00004000 C 09/16/16 4.0 3.10 3.60
SLM 160916C00005000 C 09/16/16 5.0 2.14 2.22
SLM 160916C00006000 C 09/16/16 6.0 1.15 1.23
SLM 160916C00007000 C 09/16/16 7.0 0.28 0.33
SLM 160916C00008000 C 09/16/16 8.0 0.00 0.09
SLM 160916C00009000 C 09/16/16 9.0 0.00 0.05
SLM 160916C00010000 C 09/16/16 10.0 0.00 0.04
SLM 160916C00011000 C 09/16/16 11.0 0.00 0.03
SLM 160916C00012000 C 09/16/16 12.0 0.00 0.03
SLM 160916C00013000 C 09/16/16 13.0 0.00 0.03
SLM 160916C00014000 C 09/16/16 14.0 0.00 0.03
SLM 160916P00001000 P 09/16/16 1.0 0.00 0.03
SLM 160916P00002000 P 09/16/16 2.0 0.00 0.03
SLM 160916P00003000 P 09/16/16 3.0 0.00 0.03
SLM 160916P00004000 P 09/16/16 4.0 0.00 0.08
SLM 160916P00005000 P 09/16/16 5.0 0.00 0.16
SLM 160916P00006000 P 09/16/16 6.0 0.00 0.14
SLM 160916P00007000 P 09/16/16 7.0 0.11 0.15
SLM 160916P00008000 P 09/16/16 8.0 0.81 0.88
SLM 160916P00009000 P 09/16/16 9.0 1.80 1.87
SLM 160916P00010000 P 09/16/16 10.0 2.79 2.87
SLM 160916P00011000 P 09/16/16 11.0 3.50 3.90
SLM 160916P00012000 P 09/16/16 12.0 4.50 4.90
SLM 160916P00013000 P 09/16/16 13.0 5.50 5.90
SLM 160916P00014000 P 09/16/16 14.0 6.50 6.90
SLM 161021C00001000 C 10/21/16 1.0 5.85 6.95
SLM 161021C00002000 C 10/21/16 2.0 5.10 5.55
SLM 161021C00003000 C 10/21/16 3.0 4.10 4.55
SLM 161021C00004000 C 10/21/16 4.0 3.10 3.60
SLM 161021C00005000 C 10/21/16 5.0 2.15 2.24
SLM 161021C00006000 C 10/21/16 6.0 1.20 1.29
SLM 161021C00007000 C 10/21/16 7.0 0.44 0.51
SLM 161021C00008000 C 10/21/16 8.0 0.04 0.12
SLM 161021C00009000 C 10/21/16 9.0 0.00 0.13
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 0.05
SLM 161021C00013000 C 10/21/16 13.0 0.00 0.04
SLM 161021P00001000 P 10/21/16 1.0 0.00 0.03
SLM 161021P00002000 P 10/21/16 2.0 0.00 0.03
SLM 161021P00003000 P 10/21/16 3.0 0.00 0.10
SLM 161021P00004000 P 10/21/16 4.0 0.00 0.19
SLM 161021P00005000 P 10/21/16 5.0 0.00 0.22
SLM 161021P00006000 P 10/21/16 6.0 0.00 0.16
SLM 161021P00007000 P 10/21/16 7.0 0.28 0.33
SLM 161021P00008000 P 10/21/16 8.0 0.88 0.96
SLM 161021P00009000 P 10/21/16 9.0 1.80 1.89
SLM 161021P00010000 P 10/21/16 10.0 2.78 2.89
SLM 161021P00011000 P 10/21/16 11.0 3.50 3.90
SLM 161021P00012000 P 10/21/16 12.0 4.50 4.90
SLM 161021P00013000 P 10/21/16 13.0 5.50 5.90
SLM 170120C00001000 C 01/20/17 1.0 5.55 6.75
SLM 170120C00002000 C 01/20/17 2.0 4.80 5.60
SLM 170120C00003000 C 01/20/17 3.0 3.80 4.60
SLM 170120C00004000 C 01/20/17 4.0 2.85 3.65
SLM 170120C00005000 C 01/20/17 5.0 2.13 2.58
SLM 170120C00006000 C 01/20/17 6.0 1.26 1.67
SLM 170120C00007000 C 01/20/17 7.0 0.66 0.76
SLM 170120C00008000 C 01/20/17 8.0 0.23 0.35
SLM 170120C00009000 C 01/20/17 9.0 0.02 0.15
SLM 170120C00010000 C 01/20/17 10.0 0.00 0.19
SLM 170120C00011000 C 01/20/17 11.0 0.00 0.13
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 170120P00001000 P 01/20/17 1.0 0.00 0.04
SLM 170120P00002000 P 01/20/17 2.0 0.00 0.12
SLM 170120P00003000 P 01/20/17 3.0 0.00 0.12
SLM 170120P00004000 P 01/20/17 4.0 0.00 0.14
SLM 170120P00005000 P 01/20/17 5.0 0.03 0.15
SLM 170120P00006000 P 01/20/17 6.0 0.16 0.26
SLM 170120P00007000 P 01/20/17 7.0 0.44 0.56
SLM 170120P00008000 P 01/20/17 8.0 0.97 1.24
SLM 170120P00009000 P 01/20/17 9.0 1.68 2.06
SLM 170120P00010000 P 01/20/17 10.0 2.51 2.97
SLM 170120P00011000 P 01/20/17 11.0 3.45 4.25
SLM 170120P00012000 P 01/20/17 12.0 4.45 5.25
SLM 170120P00013000 P 01/20/17 13.0 5.25 6.85
SLM 170421C00001000 C 04/21/17 1.0 5.55 6.80
SLM 170421C00002000 C 04/21/17 2.0 5.05 5.60
SLM 170421C00003000 C 04/21/17 3.0 4.05 4.60
SLM 170421C00004000 C 04/21/17 4.0 2.85 3.65
SLM 170421C00005000 C 04/21/17 5.0 2.15 2.55
SLM 170421C00006000 C 04/21/17 6.0 1.34 1.68
SLM 170421C00007000 C 04/21/17 7.0 0.73 1.02
SLM 170421C00008000 C 04/21/17 8.0 0.26 0.61
SLM 170421C00009000 C 04/21/17 9.0 0.06 0.35
SLM 170421C00010000 C 04/21/17 10.0 0.00 0.30
SLM 170421C00011000 C 04/21/17 11.0 0.00 0.17
SLM 170421C00012000 C 04/21/17 12.0 0.00 0.15
SLM 170421C00013000 C 04/21/17 13.0 0.00 0.12
SLM 170421C00014000 C 04/21/17 14.0 0.00 0.10
SLM 170421P00001000 P 04/21/17 1.0 0.00 0.07
SLM 170421P00002000 P 04/21/17 2.0 0.00 0.17
SLM 170421P00003000 P 04/21/17 3.0 0.00 0.17
SLM 170421P00004000 P 04/21/17 4.0 0.01 0.21
SLM 170421P00005000 P 04/21/17 5.0 0.00 0.41
SLM 170421P00006000 P 04/21/17 6.0 0.22 0.46
SLM 170421P00007000 P 04/21/17 7.0 0.54 0.83
SLM 170421P00008000 P 04/21/17 8.0 1.10 1.42
SLM 170421P00009000 P 04/21/17 9.0 1.83 2.17
SLM 170421P00010000 P 04/21/17 10.0 2.64 3.10
SLM 170421P00011000 P 04/21/17 11.0 3.45 4.00
SLM 170421P00012000 P 04/21/17 12.0 4.45 5.20
SLM 170421P00013000 P 04/21/17 13.0 5.20 6.45
SLM 170421P00014000 P 04/21/17 14.0 6.20 7.45

OPRA data is delayed 15 minutes.