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 (2016-02-12)Premium Content

Slm Corporation (SLM)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 160520C00001000 C 05/20/16 1.0 5.40 5.90
SLM 160520C00002000 C 05/20/16 2.0 2.92 6.15
SLM 160520C00003000 C 05/20/16 3.0 3.40 3.90
SLM 160520C00004000 C 05/20/16 4.0 0.92 4.15
SLM 160520C00005000 C 05/20/16 5.0 1.44 2.04
SLM 160520C00006000 C 05/20/16 6.0 0.23 2.17
SLM 160520C00007000 C 05/20/16 7.0 0.04 0.10
SLM 160520C00008000 C 05/20/16 8.0 0.00 0.07
SLM 160520C00009000 C 05/20/16 9.0 0.00 0.06
SLM 160520C00010000 C 05/20/16 10.0 0.00 0.06
SLM 160520C00011000 C 05/20/16 11.0 0.00 0.07
SLM 160520C00012000 C 05/20/16 12.0 0.00 0.07
SLM 160520C00013000 C 05/20/16 13.0 0.00 0.07
SLM 160520P00001000 P 05/20/16 1.0 0.00 0.07
SLM 160520P00002000 P 05/20/16 2.0 0.00 0.06
SLM 160520P00003000 P 05/20/16 3.0 0.00 0.06
SLM 160520P00004000 P 05/20/16 4.0 0.00 0.07
SLM 160520P00005000 P 05/20/16 5.0 0.00 0.07
SLM 160520P00006000 P 05/20/16 6.0 0.03 0.06
SLM 160520P00007000 P 05/20/16 7.0 0.18 0.61
SLM 160520P00008000 P 05/20/16 8.0 0.13 3.10
SLM 160520P00009000 P 05/20/16 9.0 1.70 2.60
SLM 160520P00010000 P 05/20/16 10.0 3.10 3.80
SLM 160520P00011000 P 05/20/16 11.0 2.88 6.10
SLM 160520P00012000 P 05/20/16 12.0 3.85 7.10
SLM 160520P00013000 P 05/20/16 13.0 6.10 6.60
SLM 160617C00001000 C 06/17/16 1.0 5.30 6.00
SLM 160617C00002000 C 06/17/16 2.0 2.88 6.20
SLM 160617C00003000 C 06/17/16 3.0 1.88 5.20
SLM 160617C00004000 C 06/17/16 4.0 0.92 4.15
SLM 160617C00005000 C 06/17/16 5.0 1.46 1.86
SLM 160617C00006000 C 06/17/16 6.0 0.63 0.82
SLM 160617C00007000 C 06/17/16 7.0 0.14 0.18
SLM 160617C00008000 C 06/17/16 8.0 0.00 0.10
SLM 160617C00009000 C 06/17/16 9.0 0.00 0.07
SLM 160617C00010000 C 06/17/16 10.0 0.00 0.06
SLM 160617C00011000 C 06/17/16 11.0 0.00 0.06
SLM 160617C00012000 C 06/17/16 12.0 0.00 0.04
SLM 160617C00013000 C 06/17/16 13.0 0.00 0.03
SLM 160617P00001000 P 06/17/16 1.0 0.00 0.03
SLM 160617P00002000 P 06/17/16 2.0 0.00 0.03
SLM 160617P00003000 P 06/17/16 3.0 0.00 0.07
SLM 160617P00004000 P 06/17/16 4.0 0.00 0.08
SLM 160617P00005000 P 06/17/16 5.0 0.00 0.10
SLM 160617P00006000 P 06/17/16 6.0 0.12 0.14
SLM 160617P00007000 P 06/17/16 7.0 0.54 0.65
SLM 160617P00008000 P 06/17/16 8.0 0.11 3.10
SLM 160617P00009000 P 06/17/16 9.0 0.88 4.10
SLM 160617P00010000 P 06/17/16 10.0 3.00 3.60
SLM 160617P00011000 P 06/17/16 11.0 2.88 6.15
SLM 160617P00012000 P 06/17/16 12.0 3.85 7.15
SLM 160617P00013000 P 06/17/16 13.0 6.00 6.60
SLM 160715C00001000 C 07/15/16 1.0 5.25 6.00
SLM 160715C00002000 C 07/15/16 2.0 4.40 4.80
SLM 160715C00003000 C 07/15/16 3.0 1.88 5.15
SLM 160715C00004000 C 07/15/16 4.0 0.92 4.15
SLM 160715C00005000 C 07/15/16 5.0 1.50 1.78
SLM 160715C00006000 C 07/15/16 6.0 0.72 0.89
SLM 160715C00007000 C 07/15/16 7.0 0.21 0.26
SLM 160715C00008000 C 07/15/16 8.0 0.01 0.12
SLM 160715C00009000 C 07/15/16 9.0 0.00 0.08
SLM 160715C00010000 C 07/15/16 10.0 0.00 0.07
SLM 160715C00011000 C 07/15/16 11.0 0.00 0.07
SLM 160715C00012000 C 07/15/16 12.0 0.00 0.06
SLM 160715C00013000 C 07/15/16 13.0 0.00 0.05
SLM 160715P00001000 P 07/15/16 1.0 0.00 0.03
SLM 160715P00002000 P 07/15/16 2.0 0.00 0.07
SLM 160715P00003000 P 07/15/16 3.0 0.00 0.08
SLM 160715P00004000 P 07/15/16 4.0 0.00 0.09
SLM 160715P00005000 P 07/15/16 5.0 0.01 0.13
SLM 160715P00006000 P 07/15/16 6.0 0.18 0.22
SLM 160715P00007000 P 07/15/16 7.0 0.61 0.74
SLM 160715P00008000 P 07/15/16 8.0 1.35 1.57
SLM 160715P00009000 P 07/15/16 9.0 0.88 3.90
SLM 160715P00010000 P 07/15/16 10.0 1.88 5.15
SLM 160715P00011000 P 07/15/16 11.0 2.88 6.15
SLM 160715P00012000 P 07/15/16 12.0 3.85 7.10
SLM 160715P00013000 P 07/15/16 13.0 6.10 6.80
SLM 161021C00001000 C 10/21/16 1.0 5.25 6.10
SLM 161021C00002000 C 10/21/16 2.0 2.50 7.00
SLM 161021C00003000 C 10/21/16 3.0 1.93 6.00
SLM 161021C00004000 C 10/21/16 4.0 0.86 5.10
SLM 161021C00005000 C 10/21/16 5.0 1.62 1.92
SLM 161021C00006000 C 10/21/16 6.0 0.92 1.14
SLM 161021C00007000 C 10/21/16 7.0 0.41 0.52
SLM 161021C00008000 C 10/21/16 8.0 0.13 0.20
SLM 161021C00009000 C 10/21/16 9.0 0.01 0.19
SLM 161021C00010000 C 10/21/16 10.0 0.00 0.14
SLM 161021C00011000 C 10/21/16 11.0 0.00 0.12
SLM 161021C00012000 C 10/21/16 12.0 0.00 0.10
SLM 161021C00013000 C 10/21/16 13.0 0.00 0.09
SLM 161021P00001000 P 10/21/16 1.0 0.00 0.05
SLM 161021P00002000 P 10/21/16 2.0 0.00 0.12
SLM 161021P00003000 P 10/21/16 3.0 0.00 0.12
SLM 161021P00004000 P 10/21/16 4.0 0.01 0.18
SLM 161021P00005000 P 10/21/16 5.0 0.12 0.25
SLM 161021P00006000 P 10/21/16 6.0 0.39 0.46
SLM 161021P00007000 P 10/21/16 7.0 0.85 0.94
SLM 161021P00008000 P 10/21/16 8.0 1.48 1.74
SLM 161021P00009000 P 10/21/16 9.0 2.35 2.61
SLM 161021P00010000 P 10/21/16 10.0 1.78 5.70
SLM 161021P00011000 P 10/21/16 11.0 2.77 6.70
SLM 161021P00012000 P 10/21/16 12.0 3.15 7.65
SLM 161021P00013000 P 10/21/16 13.0 5.90 6.80

OPRA data is delayed 15 minutes.