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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 141122C00001000 C 11/22/14 1.0 7.50 8.25
SLM 141122C00002000 C 11/22/14 2.0 6.35 7.55
SLM 141122C00003000 C 11/22/14 3.0 5.35 6.60
SLM 141122C00004000 C 11/22/14 4.0 4.35 5.55
SLM 141122C00005000 C 11/22/14 5.0 3.40 4.40
SLM 141122C00006000 C 11/22/14 6.0 2.64 3.30
SLM 141122C00007000 C 11/22/14 7.0 1.76 2.10
SLM 141122C00008000 C 11/22/14 8.0 0.98 1.10
SLM 141122C00009000 C 11/22/14 9.0 0.21 0.24
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 0.03
SLM 141122P00006000 P 11/22/14 6.0 0.00 0.03
SLM 141122P00007000 P 11/22/14 7.0 0.00 0.05
SLM 141122P00008000 P 11/22/14 8.0 0.00 0.09
SLM 141122P00009000 P 11/22/14 9.0 0.17 0.20
SLM 141122P00010000 P 11/22/14 10.0 0.89 1.34
SLM 141122P00011000 P 11/22/14 11.0 1.90 2.33
SLM 141122P00012000 P 11/22/14 12.0 2.84 3.45
SLM 141122P00013000 P 11/22/14 13.0 3.55 4.60
SLM 141122P00014000 P 11/22/14 14.0 4.50 5.65
SLM 141122P00015000 P 11/22/14 15.0 5.45 6.65
SLM 141122P00016000 P 11/22/14 16.0 6.40 7.65
SLM 141122P00017000 P 11/22/14 17.0 7.70 8.50
SLM 141220C00001000 C 12/20/14 1.0 7.45 8.40
SLM 141220C00002000 C 12/20/14 2.0 6.30 7.55
SLM 141220C00003000 C 12/20/14 3.0 5.30 6.55
SLM 141220C00004000 C 12/20/14 4.0 4.40 5.50
SLM 141220C00005000 C 12/20/14 5.0 3.65 4.15
SLM 141220C00006000 C 12/20/14 6.0 2.70 3.15
SLM 141220C00007000 C 12/20/14 7.0 1.75 2.10
SLM 141220C00008000 C 12/20/14 8.0 0.88 1.12
SLM 141220C00009000 C 12/20/14 9.0 0.31 0.35
SLM 141220C00010000 C 12/20/14 10.0 0.00 0.13
SLM 141220C00011000 C 12/20/14 11.0 0.00 0.04
SLM 141220C00012000 C 12/20/14 12.0 0.00 0.03
SLM 141220C00013000 C 12/20/14 13.0 0.00 0.03
SLM 141220C00014000 C 12/20/14 14.0 0.00 0.03
SLM 141220C00015000 C 12/20/14 15.0 0.00 0.03
SLM 141220C00016000 C 12/20/14 16.0 0.00 0.03
SLM 141220C00017000 C 12/20/14 17.0 0.00 0.03
SLM 141220P00001000 P 12/20/14 1.0 0.00 0.03
SLM 141220P00002000 P 12/20/14 2.0 0.00 0.03
SLM 141220P00003000 P 12/20/14 3.0 0.00 0.03
SLM 141220P00004000 P 12/20/14 4.0 0.00 0.03
SLM 141220P00005000 P 12/20/14 5.0 0.00 0.04
SLM 141220P00006000 P 12/20/14 6.0 0.00 0.05
SLM 141220P00007000 P 12/20/14 7.0 0.00 0.10
SLM 141220P00008000 P 12/20/14 8.0 0.03 0.09
SLM 141220P00009000 P 12/20/14 9.0 0.27 0.29
SLM 141220P00010000 P 12/20/14 10.0 0.98 1.20
SLM 141220P00011000 P 12/20/14 11.0 1.89 2.30
SLM 141220P00012000 P 12/20/14 12.0 2.80 3.45
SLM 141220P00013000 P 12/20/14 13.0 3.45 4.55
SLM 141220P00014000 P 12/20/14 14.0 4.45 5.70
SLM 141220P00015000 P 12/20/14 15.0 5.45 6.70
SLM 141220P00016000 P 12/20/14 16.0 6.45 7.70
SLM 141220P00017000 P 12/20/14 17.0 7.65 8.55
SLM 150117C00001000 C 01/17/15 1.0 7.65 8.15
SLM 150117C00002000 C 01/17/15 2.0 6.35 7.45
SLM 150117C00003000 C 01/17/15 3.0 5.10 6.70
SLM 150117C00004000 C 01/17/15 4.0 4.60 5.15
SLM 150117C00005000 C 01/17/15 5.0 3.75 4.15
SLM 150117C00006000 C 01/17/15 6.0 2.62 3.30
SLM 150117C00007000 C 01/17/15 7.0 1.72 2.14
SLM 150117C00008000 C 01/17/15 8.0 1.04 1.17
SLM 150117C00009000 C 01/17/15 9.0 0.37 0.42
SLM 150117C00010000 C 01/17/15 10.0 0.01 0.11
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.09
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.08
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.07
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 0.03
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.07
SLM 150117P00006000 P 01/17/15 6.0 0.00 0.12
SLM 150117P00007000 P 01/17/15 7.0 0.01 0.08
SLM 150117P00008000 P 01/17/15 8.0 0.09 0.13
SLM 150117P00009000 P 01/17/15 9.0 0.34 0.37
SLM 150117P00010000 P 01/17/15 10.0 1.02 1.32
SLM 150117P00011000 P 01/17/15 11.0 1.89 2.32
SLM 150117P00012000 P 01/17/15 12.0 2.85 3.45
SLM 150117P00013000 P 01/17/15 13.0 3.70 4.45
SLM 150117P00014000 P 01/17/15 14.0 4.70 5.45
SLM 150117P00015000 P 01/17/15 15.0 5.70 6.55
SLM 150117P00016000 P 01/17/15 16.0 6.30 7.90
SLM 150117P00017000 P 01/17/15 17.0 7.65 8.55
SLM 150417C00001000 C 04/17/15 1.0 7.50 8.35
SLM 150417C00002000 C 04/17/15 2.0 6.40 7.70
SLM 150417C00003000 C 04/17/15 3.0 5.40 6.40
SLM 150417C00004000 C 04/17/15 4.0 4.55 5.35
SLM 150417C00005000 C 04/17/15 5.0 3.55 4.30
SLM 150417C00006000 C 04/17/15 6.0 2.72 3.30
SLM 150417C00007000 C 04/17/15 7.0 1.80 2.22
SLM 150417C00008000 C 04/17/15 8.0 1.15 1.31
SLM 150417C00009000 C 04/17/15 9.0 0.50 0.62
SLM 150417C00010000 C 04/17/15 10.0 0.17 0.33
SLM 150417C00011000 C 04/17/15 11.0 0.00 0.19
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.13
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.12
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.11
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.09
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.08
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.06
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 0.14
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.16
SLM 150417P00007000 P 04/17/15 7.0 0.04 0.25
SLM 150417P00008000 P 04/17/15 8.0 0.16 0.25
SLM 150417P00009000 P 04/17/15 9.0 0.51 0.59
SLM 150417P00010000 P 04/17/15 10.0 1.12 1.25
SLM 150417P00011000 P 04/17/15 11.0 1.97 2.40
SLM 150417P00012000 P 04/17/15 12.0 2.88 3.35
SLM 150417P00013000 P 04/17/15 13.0 3.85 4.45
SLM 150417P00014000 P 04/17/15 14.0 4.70 5.60
SLM 150417P00015000 P 04/17/15 15.0 5.65 6.55
SLM 150417P00016000 P 04/17/15 16.0 6.35 7.60
SLM 150417P00017000 P 04/17/15 17.0 7.80 8.35
SLM 160115C00005000 C 01/15/16 5.0 3.25 4.75
SLM 160115C00007000 C 01/15/16 7.0 2.04 2.66
SLM 160115C00010000 C 01/15/16 10.0 0.36 0.88
SLM 160115C00012000 C 01/15/16 12.0 0.05 0.29
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.15
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.22
SLM 160115P00007000 P 01/15/16 7.0 0.11 0.51
SLM 160115P00010000 P 01/15/16 10.0 1.45 1.87
SLM 160115P00012000 P 01/15/16 12.0 2.65 3.70
SLM 160115P00015000 P 01/15/16 15.0 5.50 6.75

OPRA data is delayed 15 minutes.