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 (2015-05-15)Premium Content

Slm Corporation (SLM)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 150821C00001000 C 08/21/15 1.0 8.10 8.35
SLM 150821C00002000 C 08/21/15 2.0 7.05 7.35
SLM 150821C00003000 C 08/21/15 3.0 6.05 6.35
SLM 150821C00004000 C 08/21/15 4.0 5.05 5.35
SLM 150821C00005000 C 08/21/15 5.0 4.10 4.35
SLM 150821C00006000 C 08/21/15 6.0 3.10 3.35
SLM 150821C00007000 C 08/21/15 7.0 2.08 2.48
SLM 150821C00008000 C 08/21/15 8.0 1.14 1.52
SLM 150821C00009000 C 08/21/15 9.0 0.31 0.35
SLM 150821C00010000 C 08/21/15 10.0 0.02 0.06
SLM 150821C00011000 C 08/21/15 11.0 0.00 0.04
SLM 150821C00012000 C 08/21/15 12.0 0.00 0.03
SLM 150821C00013000 C 08/21/15 13.0 0.00 0.03
SLM 150821C00014000 C 08/21/15 14.0 0.00 0.03
SLM 150821C00015000 C 08/21/15 15.0 0.00 0.03
SLM 150821C00016000 C 08/21/15 16.0 0.00 0.03
SLM 150821C00017000 C 08/21/15 17.0 0.00 0.03
SLM 150821C00018000 C 08/21/15 18.0 0.00 0.03
SLM 150821C00019000 C 08/21/15 19.0 0.00 0.03
SLM 150821P00001000 P 08/21/15 1.0 0.00 0.03
SLM 150821P00002000 P 08/21/15 2.0 0.00 0.03
SLM 150821P00003000 P 08/21/15 3.0 0.00 0.03
SLM 150821P00004000 P 08/21/15 4.0 0.00 0.03
SLM 150821P00005000 P 08/21/15 5.0 0.00 0.04
SLM 150821P00006000 P 08/21/15 6.0 0.00 0.03
SLM 150821P00007000 P 08/21/15 7.0 0.00 0.06
SLM 150821P00008000 P 08/21/15 8.0 0.00 0.09
SLM 150821P00009000 P 08/21/15 9.0 0.16 0.19
SLM 150821P00010000 P 08/21/15 10.0 0.59 0.90
SLM 150821P00011000 P 08/21/15 11.0 1.66 1.91
SLM 150821P00012000 P 08/21/15 12.0 2.67 2.91
SLM 150821P00013000 P 08/21/15 13.0 3.70 3.90
SLM 150821P00014000 P 08/21/15 14.0 4.70 4.90
SLM 150821P00015000 P 08/21/15 15.0 5.70 5.90
SLM 150821P00016000 P 08/21/15 16.0 6.70 6.90
SLM 150821P00017000 P 08/21/15 17.0 7.70 7.90
SLM 150821P00018000 P 08/21/15 18.0 8.70 8.95
SLM 150821P00019000 P 08/21/15 19.0 9.70 9.90
SLM 150918C00001000 C 09/18/15 1.0 8.10 8.40
SLM 150918C00002000 C 09/18/15 2.0 7.10 7.40
SLM 150918C00003000 C 09/18/15 3.0 6.10 6.40
SLM 150918C00004000 C 09/18/15 4.0 5.10 5.40
SLM 150918C00005000 C 09/18/15 5.0 4.10 4.40
SLM 150918C00006000 C 09/18/15 6.0 3.10 3.45
SLM 150918C00007000 C 09/18/15 7.0 2.08 2.55
SLM 150918C00008000 C 09/18/15 8.0 1.16 1.58
SLM 150918C00009000 C 09/18/15 9.0 0.40 0.44
SLM 150918C00010000 C 09/18/15 10.0 0.06 0.11
SLM 150918C00011000 C 09/18/15 11.0 0.00 0.07
SLM 150918C00012000 C 09/18/15 12.0 0.00 0.04
SLM 150918C00013000 C 09/18/15 13.0 0.00 0.03
SLM 150918C00014000 C 09/18/15 14.0 0.00 0.03
SLM 150918C00015000 C 09/18/15 15.0 0.00 0.03
SLM 150918C00016000 C 09/18/15 16.0 0.00 0.03
SLM 150918C00017000 C 09/18/15 17.0 0.00 0.03
SLM 150918C00018000 C 09/18/15 18.0 0.00 0.03
SLM 150918C00019000 C 09/18/15 19.0 0.00 0.03
SLM 150918P00001000 P 09/18/15 1.0 0.00 0.03
SLM 150918P00002000 P 09/18/15 2.0 0.00 0.03
SLM 150918P00003000 P 09/18/15 3.0 0.00 0.03
SLM 150918P00004000 P 09/18/15 4.0 0.00 0.03
SLM 150918P00005000 P 09/18/15 5.0 0.00 0.04
SLM 150918P00006000 P 09/18/15 6.0 0.00 0.06
SLM 150918P00007000 P 09/18/15 7.0 0.00 0.09
SLM 150918P00008000 P 09/18/15 8.0 0.01 0.13
SLM 150918P00009000 P 09/18/15 9.0 0.25 0.28
SLM 150918P00010000 P 09/18/15 10.0 0.79 0.96
SLM 150918P00011000 P 09/18/15 11.0 1.62 1.91
SLM 150918P00012000 P 09/18/15 12.0 2.67 2.91
SLM 150918P00013000 P 09/18/15 13.0 3.70 3.95
SLM 150918P00014000 P 09/18/15 14.0 4.70 4.90
SLM 150918P00015000 P 09/18/15 15.0 5.70 5.90
SLM 150918P00016000 P 09/18/15 16.0 6.70 6.90
SLM 150918P00017000 P 09/18/15 17.0 7.70 7.90
SLM 150918P00018000 P 09/18/15 18.0 8.70 8.90
SLM 150918P00019000 P 09/18/15 19.0 9.70 9.90
SLM 151016C00001000 C 10/16/15 1.0 8.05 8.40
SLM 151016C00002000 C 10/16/15 2.0 7.10 7.40
SLM 151016C00003000 C 10/16/15 3.0 6.10 6.40
SLM 151016C00004000 C 10/16/15 4.0 5.10 5.40
SLM 151016C00005000 C 10/16/15 5.0 4.10 4.40
SLM 151016C00006000 C 10/16/15 6.0 3.05 3.50
SLM 151016C00007000 C 10/16/15 7.0 2.09 2.62
SLM 151016C00008000 C 10/16/15 8.0 1.20 1.64
SLM 151016C00009000 C 10/16/15 9.0 0.46 0.50
SLM 151016C00010000 C 10/16/15 10.0 0.09 0.12
SLM 151016C00011000 C 10/16/15 11.0 0.00 0.11
SLM 151016C00012000 C 10/16/15 12.0 0.00 0.06
SLM 151016C00013000 C 10/16/15 13.0 0.00 0.04
SLM 151016C00014000 C 10/16/15 14.0 0.00 0.06
SLM 151016C00015000 C 10/16/15 15.0 0.00 0.05
SLM 151016C00016000 C 10/16/15 16.0 0.00 0.04
SLM 151016C00017000 C 10/16/15 17.0 0.00 0.03
SLM 151016P00001000 P 10/16/15 1.0 0.00 0.04
SLM 151016P00002000 P 10/16/15 2.0 0.00 0.04
SLM 151016P00003000 P 10/16/15 3.0 0.00 0.03
SLM 151016P00004000 P 10/16/15 4.0 0.00 0.04
SLM 151016P00005000 P 10/16/15 5.0 0.00 0.04
SLM 151016P00006000 P 10/16/15 6.0 0.00 0.10
SLM 151016P00007000 P 10/16/15 7.0 0.00 0.12
SLM 151016P00008000 P 10/16/15 8.0 0.02 0.15
SLM 151016P00009000 P 10/16/15 9.0 0.30 0.34
SLM 151016P00010000 P 10/16/15 10.0 0.88 0.97
SLM 151016P00011000 P 10/16/15 11.0 1.68 1.91
SLM 151016P00012000 P 10/16/15 12.0 2.66 2.91
SLM 151016P00013000 P 10/16/15 13.0 3.70 3.90
SLM 151016P00014000 P 10/16/15 14.0 4.70 4.95
SLM 151016P00015000 P 10/16/15 15.0 5.70 5.90
SLM 151016P00016000 P 10/16/15 16.0 6.70 6.95
SLM 151016P00017000 P 10/16/15 17.0 7.70 7.90
SLM 160115C00002000 C 01/15/16 2.0 7.10 7.30
SLM 160115C00003000 C 01/15/16 3.0 6.10 6.30
SLM 160115C00004000 C 01/15/16 4.0 5.10 5.30
SLM 160115C00005000 C 01/15/16 5.0 4.10 4.35
SLM 160115C00006000 C 01/15/16 6.0 3.10 3.40
SLM 160115C00007000 C 01/15/16 7.0 2.16 2.48
SLM 160115C00008000 C 01/15/16 8.0 1.33 1.54
SLM 160115C00009000 C 01/15/16 9.0 0.65 0.70
SLM 160115C00010000 C 01/15/16 10.0 0.20 0.28
SLM 160115C00011000 C 01/15/16 11.0 0.00 0.20
SLM 160115C00012000 C 01/15/16 12.0 0.00 0.09
SLM 160115C00013000 C 01/15/16 13.0 0.00 0.05
SLM 160115C00014000 C 01/15/16 14.0 0.00 0.03
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.03
SLM 160115C00016000 C 01/15/16 16.0 0.00 0.03
SLM 160115C00017000 C 01/15/16 17.0 0.00 0.03
SLM 160115C00018000 C 01/15/16 18.0 0.00 0.03
SLM 160115C00019000 C 01/15/16 19.0 0.00 0.03
SLM 160115C00020000 C 01/15/16 20.0 0.00 0.03
SLM 160115P00002000 P 01/15/16 2.0 0.00 0.03
SLM 160115P00003000 P 01/15/16 3.0 0.00 0.04
SLM 160115P00004000 P 01/15/16 4.0 0.00 0.04
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.06
SLM 160115P00006000 P 01/15/16 6.0 0.00 0.11
SLM 160115P00007000 P 01/15/16 7.0 0.02 0.18
SLM 160115P00008000 P 01/15/16 8.0 0.21 0.23
SLM 160115P00009000 P 01/15/16 9.0 0.49 0.54
SLM 160115P00010000 P 01/15/16 10.0 1.07 1.15
SLM 160115P00011000 P 01/15/16 11.0 1.70 1.98
SLM 160115P00012000 P 01/15/16 12.0 2.72 2.93
SLM 160115P00013000 P 01/15/16 13.0 3.75 3.95
SLM 160115P00014000 P 01/15/16 14.0 4.80 4.95
SLM 160115P00015000 P 01/15/16 15.0 5.80 5.95
SLM 160115P00016000 P 01/15/16 16.0 6.80 6.90
SLM 160115P00017000 P 01/15/16 17.0 7.80 7.90
SLM 160115P00018000 P 01/15/16 18.0 8.80 8.90
SLM 160115P00019000 P 01/15/16 19.0 9.80 9.90
SLM 160115P00020000 P 01/15/16 20.0 10.80 10.90

OPRA data is delayed 15 minutes.