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 (2014-05-16)Premium Content

Slm Corporation (SLM)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 140816C00001000 C 08/16/14 1.0 7.15 7.70
SLM 140816C00002000 C 08/16/14 2.0 6.15 6.65
SLM 140816C00003000 C 08/16/14 3.0 5.20 5.70
SLM 140816C00004000 C 08/16/14 4.0 4.25 4.65
SLM 140816C00005000 C 08/16/14 5.0 3.25 3.60
SLM 140816C00006000 C 08/16/14 6.0 2.26 2.55
SLM 140816C00007000 C 08/16/14 7.0 1.33 1.58
SLM 140816C00008000 C 08/16/14 8.0 0.47 0.61
SLM 140816C00009000 C 08/16/14 9.0 0.03 0.06
SLM 140816C00010000 C 08/16/14 10.0 0.00 0.03
SLM 140816C00011000 C 08/16/14 11.0 0.00 0.03
SLM 140816C00012000 C 08/16/14 12.0 0.00 0.03
SLM 140816C00013000 C 08/16/14 13.0 0.00 0.03
SLM 140816C00014000 C 08/16/14 14.0 0.00 0.03
SLM 140816C00015000 C 08/16/14 15.0 0.00 0.03
SLM 140816C00016000 C 08/16/14 16.0 0.00 0.03
SLM 140816C00017000 C 08/16/14 17.0 0.00 0.03
SLM 140816P00001000 P 08/16/14 1.0 0.00 0.03
SLM 140816P00002000 P 08/16/14 2.0 0.00 0.03
SLM 140816P00003000 P 08/16/14 3.0 0.00 0.03
SLM 140816P00004000 P 08/16/14 4.0 0.00 0.03
SLM 140816P00005000 P 08/16/14 5.0 0.00 0.03
SLM 140816P00006000 P 08/16/14 6.0 0.00 0.03
SLM 140816P00007000 P 08/16/14 7.0 0.00 0.06
SLM 140816P00008000 P 08/16/14 8.0 0.05 0.08
SLM 140816P00009000 P 08/16/14 9.0 0.52 0.66
SLM 140816P00010000 P 08/16/14 10.0 1.41 1.67
SLM 140816P00011000 P 08/16/14 11.0 2.43 2.66
SLM 140816P00012000 P 08/16/14 12.0 3.35 3.70
SLM 140816P00013000 P 08/16/14 13.0 4.35 4.70
SLM 140816P00014000 P 08/16/14 14.0 5.30 5.70
SLM 140816P00015000 P 08/16/14 15.0 6.30 6.70
SLM 140816P00016000 P 08/16/14 16.0 7.30 7.85
SLM 140816P00017000 P 08/16/14 17.0 8.30 8.85
SLM 140920C00001000 C 09/20/14 1.0 7.20 7.70
SLM 140920C00002000 C 09/20/14 2.0 6.20 6.70
SLM 140920C00003000 C 09/20/14 3.0 5.20 5.70
SLM 140920C00004000 C 09/20/14 4.0 4.25 4.60
SLM 140920C00005000 C 09/20/14 5.0 3.25 3.60
SLM 140920C00006000 C 09/20/14 6.0 2.27 2.59
SLM 140920C00007000 C 09/20/14 7.0 1.36 1.60
SLM 140920C00008000 C 09/20/14 8.0 0.52 0.69
SLM 140920C00009000 C 09/20/14 9.0 0.11 0.15
SLM 140920C00010000 C 09/20/14 10.0 0.00 0.06
SLM 140920C00011000 C 09/20/14 11.0 0.00 0.03
SLM 140920C00012000 C 09/20/14 12.0 0.00 0.03
SLM 140920C00013000 C 09/20/14 13.0 0.00 0.03
SLM 140920C00014000 C 09/20/14 14.0 0.00 0.03
SLM 140920C00015000 C 09/20/14 15.0 0.00 0.03
SLM 140920C00016000 C 09/20/14 16.0 0.00 0.03
SLM 140920C00017000 C 09/20/14 17.0 0.00 0.03
SLM 140920P00001000 P 09/20/14 1.0 0.00 0.03
SLM 140920P00002000 P 09/20/14 2.0 0.00 0.03
SLM 140920P00003000 P 09/20/14 3.0 0.00 0.03
SLM 140920P00004000 P 09/20/14 4.0 0.00 0.03
SLM 140920P00005000 P 09/20/14 5.0 0.00 0.04
SLM 140920P00006000 P 09/20/14 6.0 0.00 0.05
SLM 140920P00007000 P 09/20/14 7.0 0.01 0.10
SLM 140920P00008000 P 09/20/14 8.0 0.13 0.15
SLM 140920P00009000 P 09/20/14 9.0 0.58 0.72
SLM 140920P00010000 P 09/20/14 10.0 1.46 1.70
SLM 140920P00011000 P 09/20/14 11.0 2.45 2.74
SLM 140920P00012000 P 09/20/14 12.0 3.35 3.75
SLM 140920P00013000 P 09/20/14 13.0 4.35 4.75
SLM 140920P00014000 P 09/20/14 14.0 5.30 5.80
SLM 140920P00015000 P 09/20/14 15.0 6.30 6.80
SLM 140920P00016000 P 09/20/14 16.0 7.30 7.80
SLM 140920P00017000 P 09/20/14 17.0 8.30 8.80
SLM 141018C00002000 C 10/18/14 2.0 6.20 6.70
SLM 141018C00003000 C 10/18/14 3.0 5.20 5.70
SLM 141018C00004000 C 10/18/14 4.0 4.25 4.65
SLM 141018C00005000 C 10/18/14 5.0 3.35 3.60
SLM 141018C00006000 C 10/18/14 6.0 2.29 2.67
SLM 141018C00007000 C 10/18/14 7.0 1.41 1.62
SLM 141018C00008000 C 10/18/14 8.0 0.63 0.75
SLM 141018C00009000 C 10/18/14 9.0 0.18 0.22
SLM 141018C00010000 C 10/18/14 10.0 0.01 0.09
SLM 141018C00011000 C 10/18/14 11.0 0.00 0.04
SLM 141018C00012000 C 10/18/14 12.0 0.00 0.03
SLM 141018C00013000 C 10/18/14 13.0 0.00 0.03
SLM 141018C00014000 C 10/18/14 14.0 0.00 0.03
SLM 141018C00015000 C 10/18/14 15.0 0.00 0.03
SLM 141018P00002000 P 10/18/14 2.0 0.00 0.03
SLM 141018P00003000 P 10/18/14 3.0 0.00 0.03
SLM 141018P00004000 P 10/18/14 4.0 0.00 0.04
SLM 141018P00005000 P 10/18/14 5.0 0.00 0.04
SLM 141018P00006000 P 10/18/14 6.0 0.00 0.08
SLM 141018P00007000 P 10/18/14 7.0 0.03 0.13
SLM 141018P00008000 P 10/18/14 8.0 0.18 0.22
SLM 141018P00009000 P 10/18/14 9.0 0.65 0.71
SLM 141018P00010000 P 10/18/14 10.0 1.48 1.66
SLM 141018P00011000 P 10/18/14 11.0 2.37 2.75
SLM 141018P00012000 P 10/18/14 12.0 3.40 3.75
SLM 141018P00013000 P 10/18/14 13.0 4.35 4.75
SLM 141018P00014000 P 10/18/14 14.0 5.30 5.80
SLM 141018P00015000 P 10/18/14 15.0 6.30 6.80
SLM 150117C00001000 C 01/17/15 1.0 7.10 7.70
SLM 150117C00002000 C 01/17/15 2.0 6.15 6.70
SLM 150117C00003000 C 01/17/15 3.0 5.20 5.70
SLM 150117C00004000 C 01/17/15 4.0 4.30 4.65
SLM 150117C00005000 C 01/17/15 5.0 3.30 3.65
SLM 150117C00006000 C 01/17/15 6.0 2.38 2.66
SLM 150117C00007000 C 01/17/15 7.0 1.49 1.70
SLM 150117C00008000 C 01/17/15 8.0 0.75 0.90
SLM 150117C00009000 C 01/17/15 9.0 0.30 0.35
SLM 150117C00010000 C 01/17/15 10.0 0.06 0.23
SLM 150117C00011000 C 01/17/15 11.0 0.01 0.15
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.11
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.09
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.07
SLM 150117C00015000 C 01/17/15 15.0 0.00 0.06
SLM 150117C00016000 C 01/17/15 16.0 0.00 0.05
SLM 150117C00017000 C 01/17/15 17.0 0.00 0.04
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 0.04
SLM 150117P00004000 P 01/17/15 4.0 0.00 0.08
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.15
SLM 150117P00006000 P 01/17/15 6.0 0.02 0.15
SLM 150117P00007000 P 01/17/15 7.0 0.12 0.22
SLM 150117P00008000 P 01/17/15 8.0 0.30 0.35
SLM 150117P00009000 P 01/17/15 9.0 0.74 0.84
SLM 150117P00010000 P 01/17/15 10.0 1.54 1.77
SLM 150117P00011000 P 01/17/15 11.0 2.40 2.77
SLM 150117P00012000 P 01/17/15 12.0 3.40 3.75
SLM 150117P00013000 P 01/17/15 13.0 4.40 4.75
SLM 150117P00014000 P 01/17/15 14.0 5.30 5.80
SLM 150117P00015000 P 01/17/15 15.0 6.30 6.80
SLM 150117P00016000 P 01/17/15 16.0 7.30 7.80
SLM 150117P00017000 P 01/17/15 17.0 8.30 8.80
SLM 160115C00005000 C 01/15/16 5.0 3.20 4.00
SLM 160115C00007000 C 01/15/16 7.0 1.79 2.17
SLM 160115C00010000 C 01/15/16 10.0 0.40 0.69
SLM 160115C00012000 C 01/15/16 12.0 0.04 0.33
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.13
SLM 160115P00005000 P 01/15/16 5.0 0.01 0.24
SLM 160115P00007000 P 01/15/16 7.0 0.34 0.59
SLM 160115P00010000 P 01/15/16 10.0 1.83 2.17
SLM 160115P00012000 P 01/15/16 12.0 3.30 4.05
SLM 160115P00015000 P 01/15/16 15.0 6.05 7.05

OPRA data is delayed 15 minutes.