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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 150220C00002000 C 02/20/15 2.0 4.85 9.45
SLM 150220C00003000 C 02/20/15 3.0 3.85 8.50
SLM 150220C00004000 C 02/20/15 4.0 3.70 5.75
SLM 150220C00005000 C 02/20/15 5.0 2.77 5.80
SLM 150220C00006000 C 02/20/15 6.0 1.82 3.50
SLM 150220C00007000 C 02/20/15 7.0 0.94 3.80
SLM 150220C00008000 C 02/20/15 8.0 0.99 1.65
SLM 150220C00009000 C 02/20/15 9.0 0.34 0.38
SLM 150220C00010000 C 02/20/15 10.0 0.01 0.05
SLM 150220C00011000 C 02/20/15 11.0 0.00 0.05
SLM 150220C00012000 C 02/20/15 12.0 0.00 0.04
SLM 150220C00013000 C 02/20/15 13.0 0.00 0.03
SLM 150220C00014000 C 02/20/15 14.0 0.00 0.03
SLM 150220C00015000 C 02/20/15 15.0 0.00 0.03
SLM 150220C00016000 C 02/20/15 16.0 0.00 0.03
SLM 150220C00017000 C 02/20/15 17.0 0.00 0.03
SLM 150220C00018000 C 02/20/15 18.0 0.00 0.03
SLM 150220P00002000 P 02/20/15 2.0 0.00 0.03
SLM 150220P00003000 P 02/20/15 3.0 0.00 0.03
SLM 150220P00004000 P 02/20/15 4.0 0.00 0.03
SLM 150220P00005000 P 02/20/15 5.0 0.00 0.03
SLM 150220P00006000 P 02/20/15 6.0 0.00 0.03
SLM 150220P00007000 P 02/20/15 7.0 0.00 0.07
SLM 150220P00008000 P 02/20/15 8.0 0.01 0.05
SLM 150220P00009000 P 02/20/15 9.0 0.13 0.17
SLM 150220P00010000 P 02/20/15 10.0 0.74 1.08
SLM 150220P00011000 P 02/20/15 11.0 1.36 2.22
SLM 150220P00012000 P 02/20/15 12.0 2.51 3.35
SLM 150220P00013000 P 02/20/15 13.0 2.26 5.45
SLM 150220P00014000 P 02/20/15 14.0 4.00 6.45
SLM 150220P00015000 P 02/20/15 15.0 3.50 7.90
SLM 150220P00016000 P 02/20/15 16.0 5.20 8.50
SLM 150220P00017000 P 02/20/15 17.0 6.20 9.50
SLM 150220P00018000 P 02/20/15 18.0 7.20 10.50
SLM 150320C00002000 C 03/20/15 2.0 5.70 7.70
SLM 150320C00003000 C 03/20/15 3.0 5.65 6.85
SLM 150320C00004000 C 03/20/15 4.0 3.70 6.75
SLM 150320C00005000 C 03/20/15 5.0 3.70 4.70
SLM 150320C00006000 C 03/20/15 6.0 2.57 4.35
SLM 150320C00007000 C 03/20/15 7.0 1.98 2.47
SLM 150320C00008000 C 03/20/15 8.0 1.00 1.63
SLM 150320C00009000 C 03/20/15 9.0 0.44 0.48
SLM 150320C00010000 C 03/20/15 10.0 0.05 0.11
SLM 150320C00011000 C 03/20/15 11.0 0.00 0.07
SLM 150320C00012000 C 03/20/15 12.0 0.00 0.05
SLM 150320C00013000 C 03/20/15 13.0 0.00 0.03
SLM 150320C00014000 C 03/20/15 14.0 0.00 0.03
SLM 150320C00015000 C 03/20/15 15.0 0.00 0.03
SLM 150320C00016000 C 03/20/15 16.0 0.00 0.03
SLM 150320C00017000 C 03/20/15 17.0 0.00 0.03
SLM 150320C00018000 C 03/20/15 18.0 0.00 0.03
SLM 150320P00002000 P 03/20/15 2.0 0.00 0.03
SLM 150320P00003000 P 03/20/15 3.0 0.00 0.03
SLM 150320P00004000 P 03/20/15 4.0 0.00 0.03
SLM 150320P00005000 P 03/20/15 5.0 0.00 0.03
SLM 150320P00006000 P 03/20/15 6.0 0.00 0.07
SLM 150320P00007000 P 03/20/15 7.0 0.00 0.09
SLM 150320P00008000 P 03/20/15 8.0 0.04 0.13
SLM 150320P00009000 P 03/20/15 9.0 0.23 0.27
SLM 150320P00010000 P 03/20/15 10.0 0.83 1.18
SLM 150320P00011000 P 03/20/15 11.0 1.58 2.06
SLM 150320P00012000 P 03/20/15 12.0 1.77 4.05
SLM 150320P00013000 P 03/20/15 13.0 2.32 5.35
SLM 150320P00014000 P 03/20/15 14.0 4.10 6.25
SLM 150320P00015000 P 03/20/15 15.0 4.45 6.45
SLM 150320P00016000 P 03/20/15 16.0 5.45 7.45
SLM 150320P00017000 P 03/20/15 17.0 6.95 8.65
SLM 150320P00018000 P 03/20/15 18.0 7.25 10.45
SLM 150417C00001000 C 04/17/15 1.0 7.90 8.75
SLM 150417C00002000 C 04/17/15 2.0 5.75 8.75
SLM 150417C00003000 C 04/17/15 3.0 5.75 6.75
SLM 150417C00004000 C 04/17/15 4.0 3.65 6.85
SLM 150417C00005000 C 04/17/15 5.0 3.80 4.75
SLM 150417C00006000 C 04/17/15 6.0 1.85 4.65
SLM 150417C00007000 C 04/17/15 7.0 1.00 3.65
SLM 150417C00008000 C 04/17/15 8.0 0.88 1.71
SLM 150417C00009000 C 04/17/15 9.0 0.50 0.54
SLM 150417C00010000 C 04/17/15 10.0 0.09 0.13
SLM 150417C00011000 C 04/17/15 11.0 0.00 0.08
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.07
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.06
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.04
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.03
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.03
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.03
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 0.03
SLM 150417P00005000 P 04/17/15 5.0 0.00 0.04
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.08
SLM 150417P00007000 P 04/17/15 7.0 0.01 0.10
SLM 150417P00008000 P 04/17/15 8.0 0.05 0.10
SLM 150417P00009000 P 04/17/15 9.0 0.28 0.33
SLM 150417P00010000 P 04/17/15 10.0 0.86 1.28
SLM 150417P00011000 P 04/17/15 11.0 0.74 3.50
SLM 150417P00012000 P 04/17/15 12.0 2.55 3.10
SLM 150417P00013000 P 04/17/15 13.0 2.28 5.45
SLM 150417P00014000 P 04/17/15 14.0 3.30 6.30
SLM 150417P00015000 P 04/17/15 15.0 4.20 7.50
SLM 150417P00016000 P 04/17/15 16.0 6.30 7.35
SLM 150417P00017000 P 04/17/15 17.0 6.20 9.45
SLM 150717C00002000 C 07/17/15 2.0 5.15 9.25
SLM 150717C00003000 C 07/17/15 3.0 4.20 8.50
SLM 150717C00004000 C 07/17/15 4.0 3.70 6.75
SLM 150717C00005000 C 07/17/15 5.0 2.54 5.85
SLM 150717C00006000 C 07/17/15 6.0 1.87 4.85
SLM 150717C00007000 C 07/17/15 7.0 1.78 2.77
SLM 150717C00008000 C 07/17/15 8.0 0.93 1.89
SLM 150717C00009000 C 07/17/15 9.0 0.63 0.72
SLM 150717C00010000 C 07/17/15 10.0 0.22 0.27
SLM 150717C00011000 C 07/17/15 11.0 0.00 0.18
SLM 150717C00012000 C 07/17/15 12.0 0.00 0.12
SLM 150717C00013000 C 07/17/15 13.0 0.00 0.10
SLM 150717C00014000 C 07/17/15 14.0 0.00 0.08
SLM 150717C00015000 C 07/17/15 15.0 0.00 0.06
SLM 150717C00016000 C 07/17/15 16.0 0.00 0.04
SLM 150717C00017000 C 07/17/15 17.0 0.00 0.04
SLM 150717C00018000 C 07/17/15 18.0 0.00 0.03
SLM 150717P00002000 P 07/17/15 2.0 0.00 0.03
SLM 150717P00003000 P 07/17/15 3.0 0.00 0.03
SLM 150717P00004000 P 07/17/15 4.0 0.00 0.05
SLM 150717P00005000 P 07/17/15 5.0 0.00 0.13
SLM 150717P00006000 P 07/17/15 6.0 0.00 0.14
SLM 150717P00007000 P 07/17/15 7.0 0.00 0.19
SLM 150717P00008000 P 07/17/15 8.0 0.16 0.21
SLM 150717P00009000 P 07/17/15 9.0 0.43 0.48
SLM 150717P00010000 P 07/17/15 10.0 0.98 1.48
SLM 150717P00011000 P 07/17/15 11.0 1.44 2.30
SLM 150717P00012000 P 07/17/15 12.0 1.36 3.15
SLM 150717P00013000 P 07/17/15 13.0 3.30 4.15
SLM 150717P00014000 P 07/17/15 14.0 3.20 6.45
SLM 150717P00015000 P 07/17/15 15.0 4.25 7.40
SLM 150717P00016000 P 07/17/15 16.0 4.50 8.90
SLM 150717P00017000 P 07/17/15 17.0 5.80 9.85
SLM 150717P00018000 P 07/17/15 18.0 7.20 10.50
SLM 160115C00005000 C 01/15/16 5.0 2.00 6.75
SLM 160115C00007000 C 01/15/16 7.0 0.10 4.85
SLM 160115C00010000 C 01/15/16 10.0 0.38 0.65
SLM 160115C00012000 C 01/15/16 12.0 0.00 0.27
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.08
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.15
SLM 160115P00007000 P 01/15/16 7.0 0.05 0.30
SLM 160115P00010000 P 01/15/16 10.0 1.13 1.48
SLM 160115P00012000 P 01/15/16 12.0 0.84 5.35
SLM 160115P00015000 P 01/15/16 15.0 3.50 8.25

OPRA data is delayed 15 minutes.