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 Nov 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 141122C00001000 C 11/22/14 1.0 8.25 9.25
SLM 141122C00002000 C 11/22/14 2.0 6.15 7.80
SLM 141122C00003000 C 11/22/14 3.0 6.15 7.30
SLM 141122C00004000 C 11/22/14 4.0 5.15 6.30
SLM 141122C00005000 C 11/22/14 5.0 4.20 5.30
SLM 141122C00006000 C 11/22/14 6.0 3.20 4.30
SLM 141122C00007000 C 11/22/14 7.0 2.38 2.78
SLM 141122C00008000 C 11/22/14 8.0 1.55 1.78
SLM 141122C00009000 C 11/22/14 9.0 0.58 0.75
SLM 141122C00010000 C 11/22/14 10.0 0.00 0.02
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 0.03
SLM 141122P00008000 P 11/22/14 8.0 0.00 0.03
SLM 141122P00009000 P 11/22/14 9.0 0.00 0.03
SLM 141122P00010000 P 11/22/14 10.0 0.26 0.43
SLM 141122P00011000 P 11/22/14 11.0 0.98 1.45
SLM 141122P00012000 P 11/22/14 12.0 1.98 2.48
SLM 141122P00013000 P 11/22/14 13.0 2.85 3.60
SLM 141122P00014000 P 11/22/14 14.0 3.35 4.80
SLM 141122P00015000 P 11/22/14 15.0 4.65 5.80
SLM 141122P00016000 P 11/22/14 16.0 5.70 6.85
SLM 141122P00017000 P 11/22/14 17.0 6.75 7.75
SLM 141220C00001000 C 12/20/14 1.0 8.30 8.75
SLM 141220C00002000 C 12/20/14 2.0 6.50 7.85
SLM 141220C00003000 C 12/20/14 3.0 6.30 7.10
SLM 141220C00004000 C 12/20/14 4.0 5.30 6.10
SLM 141220C00005000 C 12/20/14 5.0 4.30 5.10
SLM 141220C00006000 C 12/20/14 6.0 3.30 4.10
SLM 141220C00007000 C 12/20/14 7.0 2.42 2.75
SLM 141220C00008000 C 12/20/14 8.0 1.57 1.75
SLM 141220C00009000 C 12/20/14 9.0 0.63 0.72
SLM 141220C00010000 C 12/20/14 10.0 0.05 0.08
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 0.03
SLM 141220P00006000 P 12/20/14 6.0 0.00 0.03
SLM 141220P00007000 P 12/20/14 7.0 0.00 0.04
SLM 141220P00008000 P 12/20/14 8.0 0.00 0.07
SLM 141220P00009000 P 12/20/14 9.0 0.03 0.07
SLM 141220P00010000 P 12/20/14 10.0 0.36 0.49
SLM 141220P00011000 P 12/20/14 11.0 0.99 1.45
SLM 141220P00012000 P 12/20/14 12.0 1.98 2.45
SLM 141220P00013000 P 12/20/14 13.0 2.94 3.70
SLM 141220P00014000 P 12/20/14 14.0 3.90 4.70
SLM 141220P00015000 P 12/20/14 15.0 4.90 5.70
SLM 141220P00016000 P 12/20/14 16.0 5.90 6.70
SLM 141220P00017000 P 12/20/14 17.0 6.90 7.70
SLM 150117C00001000 C 01/17/15 1.0 8.30 9.25
SLM 150117C00002000 C 01/17/15 2.0 6.45 8.85
SLM 150117C00003000 C 01/17/15 3.0 6.15 7.25
SLM 150117C00004000 C 01/17/15 4.0 5.20 6.25
SLM 150117C00005000 C 01/17/15 5.0 4.20 5.25
SLM 150117C00006000 C 01/17/15 6.0 3.40 4.20
SLM 150117C00007000 C 01/17/15 7.0 2.47 2.82
SLM 150117C00008000 C 01/17/15 8.0 1.59 1.82
SLM 150117C00009000 C 01/17/15 9.0 0.69 0.76
SLM 150117C00010000 C 01/17/15 10.0 0.14 0.18
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.08
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.06
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.05
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.04
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 0.05
SLM 150117P00007000 P 01/17/15 7.0 0.00 0.04
SLM 150117P00008000 P 01/17/15 8.0 0.00 0.06
SLM 150117P00009000 P 01/17/15 9.0 0.10 0.14
SLM 150117P00010000 P 01/17/15 10.0 0.52 0.66
SLM 150117P00011000 P 01/17/15 11.0 1.05 1.44
SLM 150117P00012000 P 01/17/15 12.0 1.99 2.44
SLM 150117P00013000 P 01/17/15 13.0 2.85 3.60
SLM 150117P00014000 P 01/17/15 14.0 3.75 4.75
SLM 150117P00015000 P 01/17/15 15.0 4.75 5.75
SLM 150117P00016000 P 01/17/15 16.0 5.75 6.85
SLM 150117P00017000 P 01/17/15 17.0 6.75 7.75
SLM 150417C00001000 C 04/17/15 1.0 8.30 9.25
SLM 150417C00002000 C 04/17/15 2.0 6.20 9.40
SLM 150417C00003000 C 04/17/15 3.0 5.65 7.60
SLM 150417C00004000 C 04/17/15 4.0 4.45 6.60
SLM 150417C00005000 C 04/17/15 5.0 3.95 5.50
SLM 150417C00006000 C 04/17/15 6.0 3.40 4.20
SLM 150417C00007000 C 04/17/15 7.0 2.45 3.25
SLM 150417C00008000 C 04/17/15 8.0 1.67 2.14
SLM 150417C00009000 C 04/17/15 9.0 0.88 1.19
SLM 150417C00010000 C 04/17/15 10.0 0.34 0.41
SLM 150417C00011000 C 04/17/15 11.0 0.08 0.24
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.13
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.11
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.10
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.09
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.07
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 0.10
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.19
SLM 150417P00007000 P 04/17/15 7.0 0.00 0.12
SLM 150417P00008000 P 04/17/15 8.0 0.03 0.18
SLM 150417P00009000 P 04/17/15 9.0 0.26 0.38
SLM 150417P00010000 P 04/17/15 10.0 0.65 0.79
SLM 150417P00011000 P 04/17/15 11.0 1.28 1.55
SLM 150417P00012000 P 04/17/15 12.0 2.02 2.75
SLM 150417P00013000 P 04/17/15 13.0 2.85 3.65
SLM 150417P00014000 P 04/17/15 14.0 3.85 4.65
SLM 150417P00015000 P 04/17/15 15.0 4.50 6.10
SLM 150417P00016000 P 04/17/15 16.0 5.50 7.10
SLM 150417P00017000 P 04/17/15 17.0 6.75 7.75
SLM 160115C00005000 C 01/15/16 5.0 4.10 5.65
SLM 160115C00007000 C 01/15/16 7.0 2.25 3.65
SLM 160115C00010000 C 01/15/16 10.0 0.65 0.95
SLM 160115C00012000 C 01/15/16 12.0 0.06 0.56
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.19
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.17
SLM 160115P00007000 P 01/15/16 7.0 0.15 0.38
SLM 160115P00010000 P 01/15/16 10.0 0.96 1.41
SLM 160115P00012000 P 01/15/16 12.0 2.27 2.84
SLM 160115P00015000 P 01/15/16 15.0 4.40 6.00

OPRA data is delayed 15 minutes.