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 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 141220C00001000 C 12/20/14 1.0 8.20 9.10
SLM 141220C00002000 C 12/20/14 2.0 7.15 8.20
SLM 141220C00003000 C 12/20/14 3.0 6.30 7.20
SLM 141220C00004000 C 12/20/14 4.0 5.30 6.25
SLM 141220C00005000 C 12/20/14 5.0 4.35 5.10
SLM 141220C00006000 C 12/20/14 6.0 3.50 3.90
SLM 141220C00007000 C 12/20/14 7.0 2.42 2.82
SLM 141220C00008000 C 12/20/14 8.0 1.50 1.79
SLM 141220C00009000 C 12/20/14 9.0 0.68 0.81
SLM 141220C00010000 C 12/20/14 10.0 0.04 0.08
SLM 141220C00011000 C 12/20/14 11.0 0.00 0.03
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 0.06
SLM 141220P00009000 P 12/20/14 9.0 0.00 0.11
SLM 141220P00010000 P 12/20/14 10.0 0.24 0.41
SLM 141220P00011000 P 12/20/14 11.0 1.23 1.52
SLM 141220P00012000 P 12/20/14 12.0 2.19 2.59
SLM 141220P00013000 P 12/20/14 13.0 3.10 3.60
SLM 141220P00014000 P 12/20/14 14.0 4.10 4.60
SLM 141220P00015000 P 12/20/14 15.0 4.75 5.80
SLM 141220P00016000 P 12/20/14 16.0 6.05 6.70
SLM 141220P00017000 P 12/20/14 17.0 6.95 7.85
SLM 150117C00001000 C 01/17/15 1.0 8.20 9.10
SLM 150117C00002000 C 01/17/15 2.0 7.20 8.25
SLM 150117C00003000 C 01/17/15 3.0 6.35 7.20
SLM 150117C00004000 C 01/17/15 4.0 5.30 6.15
SLM 150117C00005000 C 01/17/15 5.0 4.35 5.05
SLM 150117C00006000 C 01/17/15 6.0 3.35 4.10
SLM 150117C00007000 C 01/17/15 7.0 2.32 2.96
SLM 150117C00008000 C 01/17/15 8.0 1.57 1.81
SLM 150117C00009000 C 01/17/15 9.0 0.60 0.85
SLM 150117C00010000 C 01/17/15 10.0 0.14 0.24
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.08
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.08
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.05
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.03
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 0.04
SLM 150117P00007000 P 01/17/15 7.0 0.00 0.04
SLM 150117P00008000 P 01/17/15 8.0 0.00 0.05
SLM 150117P00009000 P 01/17/15 9.0 0.06 0.11
SLM 150117P00010000 P 01/17/15 10.0 0.40 0.52
SLM 150117P00011000 P 01/17/15 11.0 1.23 1.45
SLM 150117P00012000 P 01/17/15 12.0 2.20 2.59
SLM 150117P00013000 P 01/17/15 13.0 3.00 3.80
SLM 150117P00014000 P 01/17/15 14.0 4.00 4.60
SLM 150117P00015000 P 01/17/15 15.0 5.00 5.70
SLM 150117P00016000 P 01/17/15 16.0 6.00 6.70
SLM 150117P00017000 P 01/17/15 17.0 6.90 7.80
SLM 150417C00001000 C 04/17/15 1.0 8.15 9.10
SLM 150417C00002000 C 04/17/15 2.0 5.45 10.00
SLM 150417C00003000 C 04/17/15 3.0 5.95 7.45
SLM 150417C00004000 C 04/17/15 4.0 4.95 6.45
SLM 150417C00005000 C 04/17/15 5.0 4.10 5.30
SLM 150417C00006000 C 04/17/15 6.0 3.15 4.35
SLM 150417C00007000 C 04/17/15 7.0 2.17 3.05
SLM 150417C00008000 C 04/17/15 8.0 1.56 1.98
SLM 150417C00009000 C 04/17/15 9.0 0.93 1.01
SLM 150417C00010000 C 04/17/15 10.0 0.37 0.41
SLM 150417C00011000 C 04/17/15 11.0 0.07 0.18
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.24
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.14
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.11
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.08
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.06
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.04
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 0.09
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.19
SLM 150417P00007000 P 04/17/15 7.0 0.00 0.27
SLM 150417P00008000 P 04/17/15 8.0 0.00 0.41
SLM 150417P00009000 P 04/17/15 9.0 0.24 0.31
SLM 150417P00010000 P 04/17/15 10.0 0.62 0.71
SLM 150417P00011000 P 04/17/15 11.0 1.25 1.53
SLM 150417P00012000 P 04/17/15 12.0 2.02 2.82
SLM 150417P00013000 P 04/17/15 13.0 2.73 3.90
SLM 150417P00014000 P 04/17/15 14.0 3.70 4.90
SLM 150417P00015000 P 04/17/15 15.0 4.70 5.90
SLM 150417P00016000 P 04/17/15 16.0 5.70 6.90
SLM 150417P00017000 P 04/17/15 17.0 6.85 7.85
SLM 150717C00002000 C 07/17/15 2.0 7.15 8.15
SLM 150717C00003000 C 07/17/15 3.0 6.10 7.20
SLM 150717C00004000 C 07/17/15 4.0 5.05 6.15
SLM 150717C00005000 C 07/17/15 5.0 4.30 5.10
SLM 150717C00006000 C 07/17/15 6.0 3.30 4.10
SLM 150717C00007000 C 07/17/15 7.0 2.53 3.15
SLM 150717C00008000 C 07/17/15 8.0 1.75 2.06
SLM 150717C00009000 C 07/17/15 9.0 0.89 1.20
SLM 150717C00010000 C 07/17/15 10.0 0.54 0.68
SLM 150717C00011000 C 07/17/15 11.0 0.17 0.37
SLM 150717C00012000 C 07/17/15 12.0 0.00 0.23
SLM 150717C00013000 C 07/17/15 13.0 0.00 0.16
SLM 150717C00014000 C 07/17/15 14.0 0.00 0.13
SLM 150717C00015000 C 07/17/15 15.0 0.00 0.12
SLM 150717C00016000 C 07/17/15 16.0 0.00 0.10
SLM 150717C00017000 C 07/17/15 17.0 0.00 0.09
SLM 150717C00018000 C 07/17/15 18.0 0.00 0.07
SLM 150717P00002000 P 07/17/15 2.0 0.00 0.03
SLM 150717P00003000 P 07/17/15 3.0 0.00 0.04
SLM 150717P00004000 P 07/17/15 4.0 0.00 0.08
SLM 150717P00005000 P 07/17/15 5.0 0.00 0.13
SLM 150717P00006000 P 07/17/15 6.0 0.00 0.16
SLM 150717P00007000 P 07/17/15 7.0 0.00 0.25
SLM 150717P00008000 P 07/17/15 8.0 0.09 0.32
SLM 150717P00009000 P 07/17/15 9.0 0.32 0.51
SLM 150717P00010000 P 07/17/15 10.0 0.80 0.93
SLM 150717P00011000 P 07/17/15 11.0 1.34 1.80
SLM 150717P00012000 P 07/17/15 12.0 2.28 2.78
SLM 150717P00013000 P 07/17/15 13.0 3.15 3.80
SLM 150717P00014000 P 07/17/15 14.0 4.00 4.75
SLM 150717P00015000 P 07/17/15 15.0 4.90 5.85
SLM 150717P00016000 P 07/17/15 16.0 4.50 8.05
SLM 150717P00017000 P 07/17/15 17.0 5.50 9.05
SLM 150717P00018000 P 07/17/15 18.0 7.90 8.85
SLM 160115C00005000 C 01/15/16 5.0 3.85 5.55
SLM 160115C00007000 C 01/15/16 7.0 2.45 3.25
SLM 160115C00010000 C 01/15/16 10.0 0.62 1.12
SLM 160115C00012000 C 01/15/16 12.0 0.05 0.53
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.17
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.17
SLM 160115P00007000 P 01/15/16 7.0 0.05 0.38
SLM 160115P00010000 P 01/15/16 10.0 0.96 1.39
SLM 160115P00012000 P 01/15/16 12.0 2.26 2.83
SLM 160115P00015000 P 01/15/16 15.0 4.60 6.20

OPRA data is delayed 15 minutes.