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 (2014-08-15)Premium Content

Slm Corporation (SLM)
As of Oct 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 141018C00002000 C 10/18/14 2.0 6.35 6.60
SLM 141018C00003000 C 10/18/14 3.0 5.35 5.55
SLM 141018C00004000 C 10/18/14 4.0 4.35 4.55
SLM 141018C00005000 C 10/18/14 5.0 3.35 3.55
SLM 141018C00006000 C 10/18/14 6.0 2.37 2.54
SLM 141018C00007000 C 10/18/14 7.0 1.38 1.55
SLM 141018C00008000 C 10/18/14 8.0 0.53 0.61
SLM 141018C00009000 C 10/18/14 9.0 0.03 0.08
SLM 141018C00010000 C 10/18/14 10.0 0.00 0.03
SLM 141018C00011000 C 10/18/14 11.0 0.00 0.03
SLM 141018C00012000 C 10/18/14 12.0 0.00 0.03
SLM 141018C00013000 C 10/18/14 13.0 0.00 0.03
SLM 141018C00014000 C 10/18/14 14.0 0.00 0.03
SLM 141018C00015000 C 10/18/14 15.0 0.00 0.03
SLM 141018P00002000 P 10/18/14 2.0 0.00 0.03
SLM 141018P00003000 P 10/18/14 3.0 0.00 0.03
SLM 141018P00004000 P 10/18/14 4.0 0.00 0.03
SLM 141018P00005000 P 10/18/14 5.0 0.00 0.03
SLM 141018P00006000 P 10/18/14 6.0 0.00 0.03
SLM 141018P00007000 P 10/18/14 7.0 0.00 0.05
SLM 141018P00008000 P 10/18/14 8.0 0.06 0.09
SLM 141018P00009000 P 10/18/14 9.0 0.54 0.60
SLM 141018P00010000 P 10/18/14 10.0 1.47 1.65
SLM 141018P00011000 P 10/18/14 11.0 2.46 2.64
SLM 141018P00012000 P 10/18/14 12.0 3.45 3.65
SLM 141018P00013000 P 10/18/14 13.0 4.45 4.65
SLM 141018P00014000 P 10/18/14 14.0 5.45 5.65
SLM 141018P00015000 P 10/18/14 15.0 6.45 6.65
SLM 141122C00001000 C 11/22/14 1.0 7.35 7.55
SLM 141122C00002000 C 11/22/14 2.0 6.35 6.55
SLM 141122C00003000 C 11/22/14 3.0 5.35 5.55
SLM 141122C00004000 C 11/22/14 4.0 4.35 4.55
SLM 141122C00005000 C 11/22/14 5.0 3.35 3.55
SLM 141122C00006000 C 11/22/14 6.0 2.38 2.55
SLM 141122C00007000 C 11/22/14 7.0 1.40 1.57
SLM 141122C00008000 C 11/22/14 8.0 0.55 0.69
SLM 141122C00009000 C 11/22/14 9.0 0.09 0.15
SLM 141122C00010000 C 11/22/14 10.0 0.00 0.05
SLM 141122C00011000 C 11/22/14 11.0 0.00 0.03
SLM 141122C00012000 C 11/22/14 12.0 0.00 0.03
SLM 141122C00013000 C 11/22/14 13.0 0.00 0.03
SLM 141122C00014000 C 11/22/14 14.0 0.00 0.03
SLM 141122C00015000 C 11/22/14 15.0 0.00 0.03
SLM 141122C00016000 C 11/22/14 16.0 0.00 0.03
SLM 141122C00017000 C 11/22/14 17.0 0.00 0.03
SLM 141122P00001000 P 11/22/14 1.0 0.00 0.03
SLM 141122P00002000 P 11/22/14 2.0 0.00 0.03
SLM 141122P00003000 P 11/22/14 3.0 0.00 0.03
SLM 141122P00004000 P 11/22/14 4.0 0.00 0.03
SLM 141122P00005000 P 11/22/14 5.0 0.00 0.04
SLM 141122P00006000 P 11/22/14 6.0 0.00 0.06
SLM 141122P00007000 P 11/22/14 7.0 0.01 0.09
SLM 141122P00008000 P 11/22/14 8.0 0.13 0.17
SLM 141122P00009000 P 11/22/14 9.0 0.63 0.69
SLM 141122P00010000 P 11/22/14 10.0 1.48 1.66
SLM 141122P00011000 P 11/22/14 11.0 2.46 2.64
SLM 141122P00012000 P 11/22/14 12.0 3.45 3.70
SLM 141122P00013000 P 11/22/14 13.0 4.45 4.70
SLM 141122P00014000 P 11/22/14 14.0 5.45 5.70
SLM 141122P00015000 P 11/22/14 15.0 6.45 6.65
SLM 141122P00016000 P 11/22/14 16.0 7.45 7.65
SLM 141122P00017000 P 11/22/14 17.0 8.45 8.65
SLM 150117C00001000 C 01/17/15 1.0 7.35 7.55
SLM 150117C00002000 C 01/17/15 2.0 6.35 6.55
SLM 150117C00003000 C 01/17/15 3.0 5.35 5.55
SLM 150117C00004000 C 01/17/15 4.0 4.35 4.60
SLM 150117C00005000 C 01/17/15 5.0 3.35 3.60
SLM 150117C00006000 C 01/17/15 6.0 2.36 2.59
SLM 150117C00007000 C 01/17/15 7.0 1.42 1.63
SLM 150117C00008000 C 01/17/15 8.0 0.63 0.75
SLM 150117C00009000 C 01/17/15 9.0 0.15 0.24
SLM 150117C00010000 C 01/17/15 10.0 0.02 0.13
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.09
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.07
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.06
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.05
SLM 150117C00015000 C 01/17/15 15.0 0.00 0.03
SLM 150117C00016000 C 01/17/15 16.0 0.00 0.03
SLM 150117C00017000 C 01/17/15 17.0 0.00 0.03
SLM 150117P00001000 P 01/17/15 1.0 0.00 0.03
SLM 150117P00002000 P 01/17/15 2.0 0.00 0.03
SLM 150117P00003000 P 01/17/15 3.0 0.00 0.03
SLM 150117P00004000 P 01/17/15 4.0 0.00 0.04
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.10
SLM 150117P00006000 P 01/17/15 6.0 0.01 0.13
SLM 150117P00007000 P 01/17/15 7.0 0.06 0.15
SLM 150117P00008000 P 01/17/15 8.0 0.20 0.26
SLM 150117P00009000 P 01/17/15 9.0 0.71 0.86
SLM 150117P00010000 P 01/17/15 10.0 1.52 1.73
SLM 150117P00011000 P 01/17/15 11.0 2.48 2.67
SLM 150117P00012000 P 01/17/15 12.0 3.45 3.65
SLM 150117P00013000 P 01/17/15 13.0 4.45 4.65
SLM 150117P00014000 P 01/17/15 14.0 5.45 5.65
SLM 150117P00015000 P 01/17/15 15.0 6.45 6.65
SLM 150117P00016000 P 01/17/15 16.0 7.45 7.65
SLM 150117P00017000 P 01/17/15 17.0 8.45 8.65
SLM 150417C00001000 C 04/17/15 1.0 7.30 7.55
SLM 150417C00002000 C 04/17/15 2.0 6.30 6.60
SLM 150417C00003000 C 04/17/15 3.0 5.30 5.60
SLM 150417C00004000 C 04/17/15 4.0 4.30 4.60
SLM 150417C00005000 C 04/17/15 5.0 3.30 3.65
SLM 150417C00006000 C 04/17/15 6.0 2.36 2.65
SLM 150417C00007000 C 04/17/15 7.0 1.54 1.75
SLM 150417C00008000 C 04/17/15 8.0 0.77 0.94
SLM 150417C00009000 C 04/17/15 9.0 0.27 0.42
SLM 150417C00010000 C 04/17/15 10.0 0.04 0.24
SLM 150417C00011000 C 04/17/15 11.0 0.00 0.16
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.13
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.10
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.07
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.06
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.05
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.04
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 0.04
SLM 150417P00004000 P 04/17/15 4.0 0.00 0.09
SLM 150417P00005000 P 04/17/15 5.0 0.00 0.13
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.17
SLM 150417P00007000 P 04/17/15 7.0 0.08 0.28
SLM 150417P00008000 P 04/17/15 8.0 0.34 0.48
SLM 150417P00009000 P 04/17/15 9.0 0.84 1.01
SLM 150417P00010000 P 04/17/15 10.0 1.47 1.78
SLM 150417P00011000 P 04/17/15 11.0 2.50 2.72
SLM 150417P00012000 P 04/17/15 12.0 3.45 3.75
SLM 150417P00013000 P 04/17/15 13.0 4.45 4.75
SLM 150417P00014000 P 04/17/15 14.0 5.40 5.75
SLM 150417P00015000 P 04/17/15 15.0 6.40 6.70
SLM 150417P00016000 P 04/17/15 16.0 7.30 7.70
SLM 150417P00017000 P 04/17/15 17.0 8.35 8.70
SLM 160115C00005000 C 01/15/16 5.0 3.20 3.85
SLM 160115C00007000 C 01/15/16 7.0 1.78 2.12
SLM 160115C00010000 C 01/15/16 10.0 0.31 0.62
SLM 160115C00012000 C 01/15/16 12.0 0.02 0.26
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.09
SLM 160115P00005000 P 01/15/16 5.0 0.01 0.19
SLM 160115P00007000 P 01/15/16 7.0 0.27 0.52
SLM 160115P00010000 P 01/15/16 10.0 1.78 2.06
SLM 160115P00012000 P 01/15/16 12.0 3.45 4.30
SLM 160115P00015000 P 01/15/16 15.0 6.25 7.05

OPRA data is delayed 15 minutes.