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 (2015-08-14)Premium Content

Slm Corporation (SLM)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 150918C00001000 C 09/18/15 1.0 7.15 7.75
SLM 150918C00002000 C 09/18/15 2.0 6.15 6.75
SLM 150918C00003000 C 09/18/15 3.0 5.15 5.75
SLM 150918C00004000 C 09/18/15 4.0 4.15 4.75
SLM 150918C00005000 C 09/18/15 5.0 3.15 3.75
SLM 150918C00006000 C 09/18/15 6.0 2.40 2.60
SLM 150918C00007000 C 09/18/15 7.0 1.41 1.58
SLM 150918C00008000 C 09/18/15 8.0 0.53 0.66
SLM 150918C00009000 C 09/18/15 9.0 0.06 0.08
SLM 150918C00010000 C 09/18/15 10.0 0.00 0.10
SLM 150918C00011000 C 09/18/15 11.0 0.00 0.09
SLM 150918C00012000 C 09/18/15 12.0 0.00 0.09
SLM 150918C00013000 C 09/18/15 13.0 0.00 0.09
SLM 150918C00014000 C 09/18/15 14.0 0.00 0.09
SLM 150918C00015000 C 09/18/15 15.0 0.00 0.09
SLM 150918C00016000 C 09/18/15 16.0 0.00 0.09
SLM 150918C00017000 C 09/18/15 17.0 0.00 0.09
SLM 150918C00018000 C 09/18/15 18.0 0.00 0.09
SLM 150918C00019000 C 09/18/15 19.0 0.00 0.09
SLM 150918P00001000 P 09/18/15 1.0 0.00 0.09
SLM 150918P00002000 P 09/18/15 2.0 0.00 0.09
SLM 150918P00003000 P 09/18/15 3.0 0.00 0.09
SLM 150918P00004000 P 09/18/15 4.0 0.00 0.09
SLM 150918P00005000 P 09/18/15 5.0 0.00 0.09
SLM 150918P00006000 P 09/18/15 6.0 0.00 0.10
SLM 150918P00007000 P 09/18/15 7.0 0.00 0.11
SLM 150918P00008000 P 09/18/15 8.0 0.08 0.12
SLM 150918P00009000 P 09/18/15 9.0 0.50 0.63
SLM 150918P00010000 P 09/18/15 10.0 1.44 1.63
SLM 150918P00011000 P 09/18/15 11.0 2.44 2.63
SLM 150918P00012000 P 09/18/15 12.0 3.25 3.85
SLM 150918P00013000 P 09/18/15 13.0 4.25 4.85
SLM 150918P00014000 P 09/18/15 14.0 5.25 5.85
SLM 150918P00015000 P 09/18/15 15.0 6.25 6.85
SLM 150918P00016000 P 09/18/15 16.0 7.25 7.90
SLM 150918P00017000 P 09/18/15 17.0 8.25 8.90
SLM 150918P00018000 P 09/18/15 18.0 9.00 11.10
SLM 150918P00019000 P 09/18/15 19.0 10.25 10.85
SLM 151016C00001000 C 10/16/15 1.0 7.15 7.75
SLM 151016C00002000 C 10/16/15 2.0 6.15 6.80
SLM 151016C00003000 C 10/16/15 3.0 5.15 5.75
SLM 151016C00004000 C 10/16/15 4.0 4.20 4.75
SLM 151016C00005000 C 10/16/15 5.0 3.20 3.75
SLM 151016C00006000 C 10/16/15 6.0 2.42 2.59
SLM 151016C00007000 C 10/16/15 7.0 1.46 1.68
SLM 151016C00008000 C 10/16/15 8.0 0.66 0.76
SLM 151016C00009000 C 10/16/15 9.0 0.14 0.18
SLM 151016C00010000 C 10/16/15 10.0 0.00 0.16
SLM 151016C00011000 C 10/16/15 11.0 0.00 0.05
SLM 151016C00012000 C 10/16/15 12.0 0.00 0.09
SLM 151016C00013000 C 10/16/15 13.0 0.00 0.09
SLM 151016C00014000 C 10/16/15 14.0 0.00 0.09
SLM 151016C00015000 C 10/16/15 15.0 0.00 0.09
SLM 151016C00016000 C 10/16/15 16.0 0.00 0.09
SLM 151016C00017000 C 10/16/15 17.0 0.00 0.09
SLM 151016P00001000 P 10/16/15 1.0 0.00 0.09
SLM 151016P00002000 P 10/16/15 2.0 0.00 0.09
SLM 151016P00003000 P 10/16/15 3.0 0.00 0.09
SLM 151016P00004000 P 10/16/15 4.0 0.00 0.10
SLM 151016P00005000 P 10/16/15 5.0 0.00 0.11
SLM 151016P00006000 P 10/16/15 6.0 0.00 0.12
SLM 151016P00007000 P 10/16/15 7.0 0.01 0.22
SLM 151016P00008000 P 10/16/15 8.0 0.18 0.23
SLM 151016P00009000 P 10/16/15 9.0 0.61 0.83
SLM 151016P00010000 P 10/16/15 10.0 1.45 1.71
SLM 151016P00011000 P 10/16/15 11.0 2.44 2.63
SLM 151016P00012000 P 10/16/15 12.0 3.25 3.85
SLM 151016P00013000 P 10/16/15 13.0 4.25 4.85
SLM 151016P00014000 P 10/16/15 14.0 5.25 5.85
SLM 151016P00015000 P 10/16/15 15.0 6.25 6.85
SLM 151016P00016000 P 10/16/15 16.0 7.20 7.95
SLM 151016P00017000 P 10/16/15 17.0 8.25 8.85
SLM 160115C00002000 C 01/15/16 2.0 6.40 6.60
SLM 160115C00003000 C 01/15/16 3.0 5.35 5.60
SLM 160115C00004000 C 01/15/16 4.0 4.30 4.70
SLM 160115C00005000 C 01/15/16 5.0 3.30 3.75
SLM 160115C00006000 C 01/15/16 6.0 2.44 2.76
SLM 160115C00007000 C 01/15/16 7.0 1.53 1.87
SLM 160115C00008000 C 01/15/16 8.0 0.90 0.97
SLM 160115C00009000 C 01/15/16 9.0 0.37 0.45
SLM 160115C00010000 C 01/15/16 10.0 0.05 0.28
SLM 160115C00011000 C 01/15/16 11.0 0.00 0.14
SLM 160115C00012000 C 01/15/16 12.0 0.00 0.07
SLM 160115C00013000 C 01/15/16 13.0 0.00 0.07
SLM 160115C00014000 C 01/15/16 14.0 0.00 0.06
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.06
SLM 160115C00016000 C 01/15/16 16.0 0.00 0.06
SLM 160115C00017000 C 01/15/16 17.0 0.00 0.06
SLM 160115C00018000 C 01/15/16 18.0 0.00 0.06
SLM 160115C00019000 C 01/15/16 19.0 0.00 0.06
SLM 160115C00020000 C 01/15/16 20.0 0.00 0.06
SLM 160115P00002000 P 01/15/16 2.0 0.00 0.06
SLM 160115P00003000 P 01/15/16 3.0 0.00 0.07
SLM 160115P00004000 P 01/15/16 4.0 0.00 0.08
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.14
SLM 160115P00006000 P 01/15/16 6.0 0.03 0.22
SLM 160115P00007000 P 01/15/16 7.0 0.16 0.26
SLM 160115P00008000 P 01/15/16 8.0 0.38 0.45
SLM 160115P00009000 P 01/15/16 9.0 0.83 0.94
SLM 160115P00010000 P 01/15/16 10.0 1.56 1.87
SLM 160115P00011000 P 01/15/16 11.0 2.49 2.75
SLM 160115P00012000 P 01/15/16 12.0 3.40 3.65
SLM 160115P00013000 P 01/15/16 13.0 4.40 4.60
SLM 160115P00014000 P 01/15/16 14.0 5.45 5.60
SLM 160115P00015000 P 01/15/16 15.0 6.40 6.60
SLM 160115P00016000 P 01/15/16 16.0 7.40 7.60
SLM 160115P00017000 P 01/15/16 17.0 8.40 8.70
SLM 160115P00018000 P 01/15/16 18.0 9.40 9.70
SLM 160115P00019000 P 01/15/16 19.0 8.90 12.10
SLM 160115P00020000 P 01/15/16 20.0 11.20 11.90
SLM 160415C00001000 C 04/15/16 1.0 7.40 7.60
SLM 160415C00002000 C 04/15/16 2.0 6.35 6.60
SLM 160415C00003000 C 04/15/16 3.0 5.30 5.70
SLM 160415C00004000 C 04/15/16 4.0 4.25 4.75
SLM 160415C00005000 C 04/15/16 5.0 3.35 3.85
SLM 160415C00006000 C 04/15/16 6.0 2.45 2.91
SLM 160415C00007000 C 04/15/16 7.0 1.59 2.00
SLM 160415C00008000 C 04/15/16 8.0 0.91 1.15
SLM 160415C00009000 C 04/15/16 9.0 0.49 0.62
SLM 160415C00010000 C 04/15/16 10.0 0.20 0.35
SLM 160415C00011000 C 04/15/16 11.0 0.00 0.28
SLM 160415C00012000 C 04/15/16 12.0 0.00 0.15
SLM 160415C00013000 C 04/15/16 13.0 0.00 0.09
SLM 160415C00014000 C 04/15/16 14.0 0.00 0.07
SLM 160415C00015000 C 04/15/16 15.0 0.00 0.07
SLM 160415C00016000 C 04/15/16 16.0 0.00 0.06
SLM 160415C00017000 C 04/15/16 17.0 0.00 0.06
SLM 160415P00001000 P 04/15/16 1.0 0.00 0.06
SLM 160415P00002000 P 04/15/16 2.0 0.00 0.06
SLM 160415P00003000 P 04/15/16 3.0 0.00 0.07
SLM 160415P00004000 P 04/15/16 4.0 0.00 0.13
SLM 160415P00005000 P 04/15/16 5.0 0.02 0.20
SLM 160415P00006000 P 04/15/16 6.0 0.07 0.30
SLM 160415P00007000 P 04/15/16 7.0 0.20 0.38
SLM 160415P00008000 P 04/15/16 8.0 0.47 0.61
SLM 160415P00009000 P 04/15/16 9.0 0.94 1.12
SLM 160415P00010000 P 04/15/16 10.0 1.63 1.91
SLM 160415P00011000 P 04/15/16 11.0 2.50 2.87
SLM 160415P00012000 P 04/15/16 12.0 3.35 3.75
SLM 160415P00013000 P 04/15/16 13.0 4.40 4.65
SLM 160415P00014000 P 04/15/16 14.0 5.40 5.60
SLM 160415P00015000 P 04/15/16 15.0 6.40 6.60
SLM 160415P00016000 P 04/15/16 16.0 7.40 7.60
SLM 160415P00017000 P 04/15/16 17.0 8.20 8.70

OPRA data is delayed 15 minutes.