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 (2014-11-14)Premium Content

Slm Corporation (SLM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 141220C00001000 C 12/20/14 1.0 8.05 9.60
SLM 141220C00002000 C 12/20/14 2.0 6.45 9.40
SLM 141220C00003000 C 12/20/14 3.0 6.05 7.50
SLM 141220C00004000 C 12/20/14 4.0 5.05 6.50
SLM 141220C00005000 C 12/20/14 5.0 4.40 5.40
SLM 141220C00006000 C 12/20/14 6.0 3.35 4.55
SLM 141220C00007000 C 12/20/14 7.0 2.57 3.30
SLM 141220C00008000 C 12/20/14 8.0 1.67 2.23
SLM 141220C00009000 C 12/20/14 9.0 0.67 1.14
SLM 141220C00010000 C 12/20/14 10.0 0.00 0.12
SLM 141220C00011000 C 12/20/14 11.0 0.00 0.14
SLM 141220C00012000 C 12/20/14 12.0 0.00 0.14
SLM 141220C00013000 C 12/20/14 13.0 0.00 0.14
SLM 141220C00014000 C 12/20/14 14.0 0.00 0.14
SLM 141220C00015000 C 12/20/14 15.0 0.00 0.14
SLM 141220C00016000 C 12/20/14 16.0 0.00 0.14
SLM 141220C00017000 C 12/20/14 17.0 0.00 0.14
SLM 141220P00001000 P 12/20/14 1.0 0.00 0.14
SLM 141220P00002000 P 12/20/14 2.0 0.00 0.14
SLM 141220P00003000 P 12/20/14 3.0 0.00 0.14
SLM 141220P00004000 P 12/20/14 4.0 0.00 0.14
SLM 141220P00005000 P 12/20/14 5.0 0.00 0.14
SLM 141220P00006000 P 12/20/14 6.0 0.00 0.14
SLM 141220P00007000 P 12/20/14 7.0 0.00 0.14
SLM 141220P00008000 P 12/20/14 8.0 0.00 0.14
SLM 141220P00009000 P 12/20/14 9.0 0.00 0.14
SLM 141220P00010000 P 12/20/14 10.0 0.00 0.14
SLM 141220P00011000 P 12/20/14 11.0 0.81 1.33
SLM 141220P00012000 P 12/20/14 12.0 1.76 2.39
SLM 141220P00013000 P 12/20/14 13.0 2.75 3.50
SLM 141220P00014000 P 12/20/14 14.0 3.55 4.55
SLM 141220P00015000 P 12/20/14 15.0 4.45 5.70
SLM 141220P00016000 P 12/20/14 16.0 5.25 6.80
SLM 141220P00017000 P 12/20/14 17.0 6.40 7.70
SLM 150117C00001000 C 01/17/15 1.0 7.40 10.35
SLM 150117C00002000 C 01/17/15 2.0 6.90 8.85
SLM 150117C00003000 C 01/17/15 3.0 6.00 7.75
SLM 150117C00004000 C 01/17/15 4.0 5.05 6.70
SLM 150117C00005000 C 01/17/15 5.0 4.20 5.65
SLM 150117C00006000 C 01/17/15 6.0 3.50 4.20
SLM 150117C00007000 C 01/17/15 7.0 2.60 3.15
SLM 150117C00008000 C 01/17/15 8.0 1.69 2.13
SLM 150117C00009000 C 01/17/15 9.0 0.85 1.05
SLM 150117C00010000 C 01/17/15 10.0 0.18 0.20
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.10
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.07
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.03
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.03
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 0.03
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.03
SLM 150117P00006000 P 01/17/15 6.0 0.00 0.03
SLM 150117P00007000 P 01/17/15 7.0 0.00 0.03
SLM 150117P00008000 P 01/17/15 8.0 0.00 0.13
SLM 150117P00009000 P 01/17/15 9.0 0.03 0.09
SLM 150117P00010000 P 01/17/15 10.0 0.27 0.30
SLM 150117P00011000 P 01/17/15 11.0 0.89 1.32
SLM 150117P00012000 P 01/17/15 12.0 1.89 2.33
SLM 150117P00013000 P 01/17/15 13.0 2.87 3.50
SLM 150117P00014000 P 01/17/15 14.0 3.65 4.55
SLM 150117P00015000 P 01/17/15 15.0 4.45 5.75
SLM 150117P00016000 P 01/17/15 16.0 5.60 6.65
SLM 150117P00017000 P 01/17/15 17.0 6.60 7.60
SLM 150417C00001000 C 04/17/15 1.0 8.35 9.45
SLM 150417C00002000 C 04/17/15 2.0 5.70 10.15
SLM 150417C00003000 C 04/17/15 3.0 6.10 7.70
SLM 150417C00004000 C 04/17/15 4.0 5.15 6.95
SLM 150417C00005000 C 04/17/15 5.0 4.55 5.35
SLM 150417C00006000 C 04/17/15 6.0 3.55 4.35
SLM 150417C00007000 C 04/17/15 7.0 2.55 3.35
SLM 150417C00008000 C 04/17/15 8.0 1.76 2.25
SLM 150417C00009000 C 04/17/15 9.0 1.06 1.20
SLM 150417C00010000 C 04/17/15 10.0 0.45 0.56
SLM 150417C00011000 C 04/17/15 11.0 0.14 0.25
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.15
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.16
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.11
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.08
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.06
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.05
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 0.04
SLM 150417P00005000 P 04/17/15 5.0 0.00 0.06
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.16
SLM 150417P00007000 P 04/17/15 7.0 0.00 0.25
SLM 150417P00008000 P 04/17/15 8.0 0.00 0.35
SLM 150417P00009000 P 04/17/15 9.0 0.20 0.24
SLM 150417P00010000 P 04/17/15 10.0 0.54 0.60
SLM 150417P00011000 P 04/17/15 11.0 0.99 1.28
SLM 150417P00012000 P 04/17/15 12.0 1.87 2.36
SLM 150417P00013000 P 04/17/15 13.0 2.70 3.50
SLM 150417P00014000 P 04/17/15 14.0 3.70 4.50
SLM 150417P00015000 P 04/17/15 15.0 4.40 5.55
SLM 150417P00016000 P 04/17/15 16.0 5.00 6.95
SLM 150417P00017000 P 04/17/15 17.0 6.55 7.65
SLM 150717C00002000 C 07/17/15 2.0 5.80 10.20
SLM 150717C00003000 C 07/17/15 3.0 4.80 9.30
SLM 150717C00004000 C 07/17/15 4.0 3.70 8.20
SLM 150717C00005000 C 07/17/15 5.0 2.82 7.30
SLM 150717C00006000 C 07/17/15 6.0 2.28 6.30
SLM 150717C00007000 C 07/17/15 7.0 1.33 5.35
SLM 150717C00008000 C 07/17/15 8.0 1.85 2.34
SLM 150717C00009000 C 07/17/15 9.0 1.24 1.37
SLM 150717C00010000 C 07/17/15 10.0 0.62 0.75
SLM 150717C00011000 C 07/17/15 11.0 0.24 0.36
SLM 150717C00012000 C 07/17/15 12.0 0.02 0.48
SLM 150717C00013000 C 07/17/15 13.0 0.00 0.31
SLM 150717C00014000 C 07/17/15 14.0 0.00 0.20
SLM 150717C00015000 C 07/17/15 15.0 0.00 0.14
SLM 150717C00016000 C 07/17/15 16.0 0.00 0.11
SLM 150717C00017000 C 07/17/15 17.0 0.00 0.09
SLM 150717C00018000 C 07/17/15 18.0 0.00 0.07
SLM 150717P00002000 P 07/17/15 2.0 0.00 0.03
SLM 150717P00003000 P 07/17/15 3.0 0.00 0.04
SLM 150717P00004000 P 07/17/15 4.0 0.00 0.06
SLM 150717P00005000 P 07/17/15 5.0 0.00 0.16
SLM 150717P00006000 P 07/17/15 6.0 0.00 0.24
SLM 150717P00007000 P 07/17/15 7.0 0.01 0.34
SLM 150717P00008000 P 07/17/15 8.0 0.05 0.49
SLM 150717P00009000 P 07/17/15 9.0 0.15 0.38
SLM 150717P00010000 P 07/17/15 10.0 0.62 0.76
SLM 150717P00011000 P 07/17/15 11.0 1.20 1.44
SLM 150717P00012000 P 07/17/15 12.0 1.96 2.43
SLM 150717P00013000 P 07/17/15 13.0 2.70 3.45
SLM 150717P00014000 P 07/17/15 14.0 2.30 6.40
SLM 150717P00015000 P 07/17/15 15.0 2.90 7.40
SLM 150717P00016000 P 07/17/15 16.0 4.00 8.20
SLM 150717P00017000 P 07/17/15 17.0 4.70 9.00
SLM 150717P00018000 P 07/17/15 18.0 5.85 10.40
SLM 160115C00005000 C 01/15/16 5.0 4.20 5.80
SLM 160115C00007000 C 01/15/16 7.0 2.35 3.90
SLM 160115C00010000 C 01/15/16 10.0 0.80 1.17
SLM 160115C00012000 C 01/15/16 12.0 0.09 0.54
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.18
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.15
SLM 160115P00007000 P 01/15/16 7.0 0.05 0.20
SLM 160115P00010000 P 01/15/16 10.0 0.80 1.11
SLM 160115P00012000 P 01/15/16 12.0 2.07 2.56
SLM 160115P00015000 P 01/15/16 15.0 2.85 7.20

OPRA data is delayed 15 minutes.