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 (2014-08-15)Premium Content

Slm Corporation (SLM)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 141122C00001000 C 11/22/14 1.0 8.25 8.80
SLM 141122C00002000 C 11/22/14 2.0 7.25 7.80
SLM 141122C00003000 C 11/22/14 3.0 6.25 6.80
SLM 141122C00004000 C 11/22/14 4.0 5.25 5.80
SLM 141122C00005000 C 11/22/14 5.0 4.25 4.80
SLM 141122C00006000 C 11/22/14 6.0 3.25 3.65
SLM 141122C00007000 C 11/22/14 7.0 2.46 2.58
SLM 141122C00008000 C 11/22/14 8.0 1.46 1.59
SLM 141122C00009000 C 11/22/14 9.0 0.56 0.59
SLM 141122C00010000 C 11/22/14 10.0 0.02 0.05
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 0.04
SLM 141122P00008000 P 11/22/14 8.0 0.00 0.06
SLM 141122P00009000 P 11/22/14 9.0 0.02 0.05
SLM 141122P00010000 P 11/22/14 10.0 0.46 0.55
SLM 141122P00011000 P 11/22/14 11.0 1.43 1.54
SLM 141122P00012000 P 11/22/14 12.0 2.43 2.54
SLM 141122P00013000 P 11/22/14 13.0 3.20 3.75
SLM 141122P00014000 P 11/22/14 14.0 4.20 4.75
SLM 141122P00015000 P 11/22/14 15.0 5.20 5.75
SLM 141122P00016000 P 11/22/14 16.0 6.20 6.75
SLM 141122P00017000 P 11/22/14 17.0 7.20 7.75
SLM 141220C00001000 C 12/20/14 1.0 8.25 8.80
SLM 141220C00002000 C 12/20/14 2.0 7.25 7.95
SLM 141220C00003000 C 12/20/14 3.0 6.25 6.80
SLM 141220C00004000 C 12/20/14 4.0 5.25 5.80
SLM 141220C00005000 C 12/20/14 5.0 4.25 4.75
SLM 141220C00006000 C 12/20/14 6.0 3.25 3.75
SLM 141220C00007000 C 12/20/14 7.0 2.47 2.59
SLM 141220C00008000 C 12/20/14 8.0 1.49 1.61
SLM 141220C00009000 C 12/20/14 9.0 0.60 0.68
SLM 141220C00010000 C 12/20/14 10.0 0.08 0.12
SLM 141220C00011000 C 12/20/14 11.0 0.00 0.05
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 0.04
SLM 141220P00007000 P 12/20/14 7.0 0.00 0.07
SLM 141220P00008000 P 12/20/14 8.0 0.01 0.09
SLM 141220P00009000 P 12/20/14 9.0 0.09 0.11
SLM 141220P00010000 P 12/20/14 10.0 0.53 0.59
SLM 141220P00011000 P 12/20/14 11.0 1.43 1.55
SLM 141220P00012000 P 12/20/14 12.0 2.42 2.55
SLM 141220P00013000 P 12/20/14 13.0 3.20 3.75
SLM 141220P00014000 P 12/20/14 14.0 4.20 4.75
SLM 141220P00015000 P 12/20/14 15.0 5.20 5.75
SLM 141220P00016000 P 12/20/14 16.0 6.20 6.75
SLM 141220P00017000 P 12/20/14 17.0 7.20 7.75
SLM 150117C00001000 C 01/17/15 1.0 8.25 8.80
SLM 150117C00002000 C 01/17/15 2.0 7.25 7.85
SLM 150117C00003000 C 01/17/15 3.0 6.25 6.80
SLM 150117C00004000 C 01/17/15 4.0 5.25 5.85
SLM 150117C00005000 C 01/17/15 5.0 4.25 4.65
SLM 150117C00006000 C 01/17/15 6.0 3.25 3.70
SLM 150117C00007000 C 01/17/15 7.0 2.48 2.61
SLM 150117C00008000 C 01/17/15 8.0 1.51 1.64
SLM 150117C00009000 C 01/17/15 9.0 0.66 0.73
SLM 150117C00010000 C 01/17/15 10.0 0.15 0.17
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.09
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.07
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.06
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.05
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 0.04
SLM 150117P00006000 P 01/17/15 6.0 0.00 0.07
SLM 150117P00007000 P 01/17/15 7.0 0.00 0.06
SLM 150117P00008000 P 01/17/15 8.0 0.03 0.11
SLM 150117P00009000 P 01/17/15 9.0 0.15 0.17
SLM 150117P00010000 P 01/17/15 10.0 0.60 0.67
SLM 150117P00011000 P 01/17/15 11.0 1.44 1.57
SLM 150117P00012000 P 01/17/15 12.0 2.42 2.55
SLM 150117P00013000 P 01/17/15 13.0 3.20 3.75
SLM 150117P00014000 P 01/17/15 14.0 4.20 4.75
SLM 150117P00015000 P 01/17/15 15.0 5.20 5.75
SLM 150117P00016000 P 01/17/15 16.0 6.20 6.75
SLM 150117P00017000 P 01/17/15 17.0 7.20 7.75
SLM 150417C00001000 C 04/17/15 1.0 8.25 8.80
SLM 150417C00002000 C 04/17/15 2.0 7.25 9.15
SLM 150417C00003000 C 04/17/15 3.0 6.25 7.15
SLM 150417C00004000 C 04/17/15 4.0 5.25 5.80
SLM 150417C00005000 C 04/17/15 5.0 4.25 4.80
SLM 150417C00006000 C 04/17/15 6.0 3.25 3.85
SLM 150417C00007000 C 04/17/15 7.0 2.46 2.70
SLM 150417C00008000 C 04/17/15 8.0 1.53 1.73
SLM 150417C00009000 C 04/17/15 9.0 0.83 0.98
SLM 150417C00010000 C 04/17/15 10.0 0.33 0.39
SLM 150417C00011000 C 04/17/15 11.0 0.02 0.21
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.13
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.10
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.09
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.09
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.08
SLM 150417C00017000 C 04/17/15 17.0 0.00 0.06
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 0.06
SLM 150417P00005000 P 04/17/15 5.0 0.00 0.10
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.22
SLM 150417P00007000 P 04/17/15 7.0 0.00 0.15
SLM 150417P00008000 P 04/17/15 8.0 0.05 0.22
SLM 150417P00009000 P 04/17/15 9.0 0.28 0.36
SLM 150417P00010000 P 04/17/15 10.0 0.77 0.83
SLM 150417P00011000 P 04/17/15 11.0 1.52 1.72
SLM 150417P00012000 P 04/17/15 12.0 2.41 2.62
SLM 150417P00013000 P 04/17/15 13.0 3.20 3.80
SLM 150417P00014000 P 04/17/15 14.0 4.20 4.75
SLM 150417P00015000 P 04/17/15 15.0 5.20 5.75
SLM 150417P00016000 P 04/17/15 16.0 6.20 6.75
SLM 150417P00017000 P 04/17/15 17.0 7.20 7.75
SLM 160115C00005000 C 01/15/16 5.0 4.30 4.85
SLM 160115C00007000 C 01/15/16 7.0 2.45 3.05
SLM 160115C00010000 C 01/15/16 10.0 0.59 1.04
SLM 160115C00012000 C 01/15/16 12.0 0.10 0.29
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.18
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.20
SLM 160115P00007000 P 01/15/16 7.0 0.09 0.36
SLM 160115P00010000 P 01/15/16 10.0 1.08 1.46
SLM 160115P00012000 P 01/15/16 12.0 2.46 2.98
SLM 160115P00015000 P 01/15/16 15.0 5.25 5.85

OPRA data is delayed 15 minutes.