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 (2015-02-13)Premium Content

Slm Corporation (SLM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 150320C00002000 C 03/20/15 2.0 7.35 7.60
SLM 150320C00003000 C 03/20/15 3.0 6.35 6.60
SLM 150320C00004000 C 03/20/15 4.0 5.35 5.65
SLM 150320C00005000 C 03/20/15 5.0 4.35 4.65
SLM 150320C00006000 C 03/20/15 6.0 3.35 3.60
SLM 150320C00007000 C 03/20/15 7.0 2.38 2.57
SLM 150320C00008000 C 03/20/15 8.0 1.38 1.58
SLM 150320C00009000 C 03/20/15 9.0 0.43 0.55
SLM 150320C00010000 C 03/20/15 10.0 0.00 0.06
SLM 150320C00011000 C 03/20/15 11.0 0.00 0.04
SLM 150320C00012000 C 03/20/15 12.0 0.00 0.03
SLM 150320C00013000 C 03/20/15 13.0 0.00 0.03
SLM 150320C00014000 C 03/20/15 14.0 0.00 0.03
SLM 150320C00015000 C 03/20/15 15.0 0.00 0.03
SLM 150320C00016000 C 03/20/15 16.0 0.00 0.03
SLM 150320C00017000 C 03/20/15 17.0 0.00 0.03
SLM 150320C00018000 C 03/20/15 18.0 0.00 0.03
SLM 150320P00002000 P 03/20/15 2.0 0.00 0.03
SLM 150320P00003000 P 03/20/15 3.0 0.00 0.03
SLM 150320P00004000 P 03/20/15 4.0 0.00 0.03
SLM 150320P00005000 P 03/20/15 5.0 0.00 0.03
SLM 150320P00006000 P 03/20/15 6.0 0.00 0.03
SLM 150320P00007000 P 03/20/15 7.0 0.00 0.04
SLM 150320P00008000 P 03/20/15 8.0 0.00 0.06
SLM 150320P00009000 P 03/20/15 9.0 0.03 0.07
SLM 150320P00010000 P 03/20/15 10.0 0.49 0.67
SLM 150320P00011000 P 03/20/15 11.0 1.42 1.63
SLM 150320P00012000 P 03/20/15 12.0 2.42 2.63
SLM 150320P00013000 P 03/20/15 13.0 3.40 3.65
SLM 150320P00014000 P 03/20/15 14.0 4.40 4.65
SLM 150320P00015000 P 03/20/15 15.0 5.35 5.65
SLM 150320P00016000 P 03/20/15 16.0 6.40 6.65
SLM 150320P00017000 P 03/20/15 17.0 7.15 7.80
SLM 150320P00018000 P 03/20/15 18.0 8.35 8.75
SLM 150417C00001000 C 04/17/15 1.0 8.30 8.70
SLM 150417C00002000 C 04/17/15 2.0 7.15 7.80
SLM 150417C00003000 C 04/17/15 3.0 6.30 6.70
SLM 150417C00004000 C 04/17/15 4.0 5.20 5.75
SLM 150417C00005000 C 04/17/15 5.0 4.25 4.75
SLM 150417C00006000 C 04/17/15 6.0 3.35 3.60
SLM 150417C00007000 C 04/17/15 7.0 2.38 2.58
SLM 150417C00008000 C 04/17/15 8.0 1.38 1.60
SLM 150417C00009000 C 04/17/15 9.0 0.49 0.60
SLM 150417C00010000 C 04/17/15 10.0 0.07 0.09
SLM 150417C00011000 C 04/17/15 11.0 0.00 0.05
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.05
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.03
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.03
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.03
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.03
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.03
SLM 150417P00001000 P 04/17/15 1.0 0.00 0.03
SLM 150417P00002000 P 04/17/15 2.0 0.00 0.03
SLM 150417P00003000 P 04/17/15 3.0 0.00 0.03
SLM 150417P00004000 P 04/17/15 4.0 0.00 0.03
SLM 150417P00005000 P 04/17/15 5.0 0.00 0.03
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.04
SLM 150417P00007000 P 04/17/15 7.0 0.00 0.06
SLM 150417P00008000 P 04/17/15 8.0 0.01 0.03
SLM 150417P00009000 P 04/17/15 9.0 0.09 0.12
SLM 150417P00010000 P 04/17/15 10.0 0.58 0.62
SLM 150417P00011000 P 04/17/15 11.0 1.44 1.63
SLM 150417P00012000 P 04/17/15 12.0 2.43 2.63
SLM 150417P00013000 P 04/17/15 13.0 3.40 3.65
SLM 150417P00014000 P 04/17/15 14.0 4.30 4.75
SLM 150417P00015000 P 04/17/15 15.0 5.30 5.75
SLM 150417P00016000 P 04/17/15 16.0 6.25 6.75
SLM 150417P00017000 P 04/17/15 17.0 7.35 7.75
SLM 150717C00002000 C 07/17/15 2.0 7.35 7.65
SLM 150717C00003000 C 07/17/15 3.0 6.35 6.60
SLM 150717C00004000 C 07/17/15 4.0 5.35 5.65
SLM 150717C00005000 C 07/17/15 5.0 4.35 4.65
SLM 150717C00006000 C 07/17/15 6.0 3.35 3.70
SLM 150717C00007000 C 07/17/15 7.0 2.37 2.68
SLM 150717C00008000 C 07/17/15 8.0 1.43 1.74
SLM 150717C00009000 C 07/17/15 9.0 0.75 0.79
SLM 150717C00010000 C 07/17/15 10.0 0.24 0.27
SLM 150717C00011000 C 07/17/15 11.0 0.05 0.07
SLM 150717C00012000 C 07/17/15 12.0 0.00 0.09
SLM 150717C00013000 C 07/17/15 13.0 0.00 0.08
SLM 150717C00014000 C 07/17/15 14.0 0.00 0.06
SLM 150717C00015000 C 07/17/15 15.0 0.00 0.04
SLM 150717C00016000 C 07/17/15 16.0 0.00 0.03
SLM 150717C00017000 C 07/17/15 17.0 0.00 0.03
SLM 150717C00018000 C 07/17/15 18.0 0.00 0.03
SLM 150717P00002000 P 07/17/15 2.0 0.00 0.03
SLM 150717P00003000 P 07/17/15 3.0 0.00 0.03
SLM 150717P00004000 P 07/17/15 4.0 0.00 0.04
SLM 150717P00005000 P 07/17/15 5.0 0.00 0.05
SLM 150717P00006000 P 07/17/15 6.0 0.00 0.10
SLM 150717P00007000 P 07/17/15 7.0 0.02 0.12
SLM 150717P00008000 P 07/17/15 8.0 0.05 0.11
SLM 150717P00009000 P 07/17/15 9.0 0.26 0.29
SLM 150717P00010000 P 07/17/15 10.0 0.74 0.89
SLM 150717P00011000 P 07/17/15 11.0 1.47 1.72
SLM 150717P00012000 P 07/17/15 12.0 2.43 2.64
SLM 150717P00013000 P 07/17/15 13.0 3.40 3.65
SLM 150717P00014000 P 07/17/15 14.0 4.40 4.65
SLM 150717P00015000 P 07/17/15 15.0 5.40 5.65
SLM 150717P00016000 P 07/17/15 16.0 6.40 6.65
SLM 150717P00017000 P 07/17/15 17.0 7.40 7.65
SLM 150717P00018000 P 07/17/15 18.0 8.25 8.75
SLM 151016C00001000 C 10/16/15 1.0 8.25 8.80
SLM 151016C00002000 C 10/16/15 2.0 7.30 7.65
SLM 151016C00003000 C 10/16/15 3.0 6.30 6.70
SLM 151016C00004000 C 10/16/15 4.0 5.30 5.75
SLM 151016C00005000 C 10/16/15 5.0 4.30 4.75
SLM 151016C00006000 C 10/16/15 6.0 3.30 3.80
SLM 151016C00007000 C 10/16/15 7.0 2.39 2.79
SLM 151016C00008000 C 10/16/15 8.0 1.50 1.78
SLM 151016C00009000 C 10/16/15 9.0 0.81 1.00
SLM 151016C00010000 C 10/16/15 10.0 0.31 0.52
SLM 151016C00011000 C 10/16/15 11.0 0.06 0.24
SLM 151016C00012000 C 10/16/15 12.0 0.00 0.18
SLM 151016C00013000 C 10/16/15 13.0 0.00 0.13
SLM 151016C00014000 C 10/16/15 14.0 0.00 0.10
SLM 151016C00015000 C 10/16/15 15.0 0.00 0.07
SLM 151016C00016000 C 10/16/15 16.0 0.00 0.06
SLM 151016C00017000 C 10/16/15 17.0 0.00 0.04
SLM 151016P00001000 P 10/16/15 1.0 0.00 0.03
SLM 151016P00002000 P 10/16/15 2.0 0.00 0.03
SLM 151016P00003000 P 10/16/15 3.0 0.00 0.04
SLM 151016P00004000 P 10/16/15 4.0 0.00 0.05
SLM 151016P00005000 P 10/16/15 5.0 0.00 0.12
SLM 151016P00006000 P 10/16/15 6.0 0.03 0.15
SLM 151016P00007000 P 10/16/15 7.0 0.07 0.19
SLM 151016P00008000 P 10/16/15 8.0 0.14 0.31
SLM 151016P00009000 P 10/16/15 9.0 0.36 0.59
SLM 151016P00010000 P 10/16/15 10.0 0.86 1.11
SLM 151016P00011000 P 10/16/15 11.0 1.54 1.88
SLM 151016P00012000 P 10/16/15 12.0 2.44 2.76
SLM 151016P00013000 P 10/16/15 13.0 3.40 3.70
SLM 151016P00014000 P 10/16/15 14.0 4.40 4.65
SLM 151016P00015000 P 10/16/15 15.0 5.40 5.65
SLM 151016P00016000 P 10/16/15 16.0 6.40 6.65
SLM 151016P00017000 P 10/16/15 17.0 7.30 7.70
SLM 160115C00005000 C 01/15/16 5.0 3.90 4.90
SLM 160115C00007000 C 01/15/16 7.0 2.41 2.95
SLM 160115C00010000 C 01/15/16 10.0 0.46 0.70
SLM 160115C00012000 C 01/15/16 12.0 0.00 0.26
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.06
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.11
SLM 160115P00007000 P 01/15/16 7.0 0.05 0.25
SLM 160115P00010000 P 01/15/16 10.0 0.94 1.24
SLM 160115P00012000 P 01/15/16 12.0 2.42 2.88
SLM 160115P00015000 P 01/15/16 15.0 5.30 5.70

OPRA data is delayed 15 minutes.