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 (2015-02-13)Premium Content

Slm Corporation (SLM)
As of Mar 30 2015 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 150417C00001000 C 04/17/15 1.0 7.75 8.30
SLM 150417C00002000 C 04/17/15 2.0 6.45 7.40
SLM 150417C00003000 C 04/17/15 3.0 5.40 6.55
SLM 150417C00004000 C 04/17/15 4.0 4.55 5.40
SLM 150417C00005000 C 04/17/15 5.0 3.65 4.35
SLM 150417C00006000 C 04/17/15 6.0 2.88 3.10
SLM 150417C00007000 C 04/17/15 7.0 1.95 2.10
SLM 150417C00008000 C 04/17/15 8.0 0.96 1.05
SLM 150417C00009000 C 04/17/15 9.0 0.16 0.21
SLM 150417C00010000 C 04/17/15 10.0 0.00 0.06
SLM 150417C00011000 C 04/17/15 11.0 0.00 0.04
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.03
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.03
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.03
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 0.03
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.03
SLM 150417P00007000 P 04/17/15 7.0 0.00 0.06
SLM 150417P00008000 P 04/17/15 8.0 0.00 0.06
SLM 150417P00009000 P 04/17/15 9.0 0.17 0.20
SLM 150417P00010000 P 04/17/15 10.0 0.93 1.04
SLM 150417P00011000 P 04/17/15 11.0 1.92 2.03
SLM 150417P00012000 P 04/17/15 12.0 2.83 3.35
SLM 150417P00013000 P 04/17/15 13.0 3.70 4.40
SLM 150417P00014000 P 04/17/15 14.0 4.60 5.45
SLM 150417P00015000 P 04/17/15 15.0 5.55 6.45
SLM 150417P00016000 P 04/17/15 16.0 6.55 7.70
SLM 150417P00017000 P 04/17/15 17.0 7.70 8.40
SLM 150515C00001000 C 05/15/15 1.0 7.85 8.10
SLM 150515C00002000 C 05/15/15 2.0 6.75 7.20
SLM 150515C00003000 C 05/15/15 3.0 5.85 6.10
SLM 150515C00004000 C 05/15/15 4.0 4.80 5.10
SLM 150515C00005000 C 05/15/15 5.0 3.95 4.10
SLM 150515C00006000 C 05/15/15 6.0 2.96 3.15
SLM 150515C00007000 C 05/15/15 7.0 1.97 2.12
SLM 150515C00008000 C 05/15/15 8.0 1.01 1.11
SLM 150515C00009000 C 05/15/15 9.0 0.28 0.29
SLM 150515C00010000 C 05/15/15 10.0 0.02 0.05
SLM 150515C00011000 C 05/15/15 11.0 0.00 0.06
SLM 150515C00012000 C 05/15/15 12.0 0.00 0.05
SLM 150515C00013000 C 05/15/15 13.0 0.00 0.03
SLM 150515C00014000 C 05/15/15 14.0 0.00 0.03
SLM 150515C00015000 C 05/15/15 15.0 0.00 0.03
SLM 150515C00016000 C 05/15/15 16.0 0.00 0.03
SLM 150515C00017000 C 05/15/15 17.0 0.00 0.03
SLM 150515C00018000 C 05/15/15 18.0 0.00 0.03
SLM 150515P00001000 P 05/15/15 1.0 0.00 0.03
SLM 150515P00002000 P 05/15/15 2.0 0.00 0.03
SLM 150515P00003000 P 05/15/15 3.0 0.00 0.03
SLM 150515P00004000 P 05/15/15 4.0 0.00 0.03
SLM 150515P00005000 P 05/15/15 5.0 0.00 0.03
SLM 150515P00006000 P 05/15/15 6.0 0.00 0.06
SLM 150515P00007000 P 05/15/15 7.0 0.00 0.08
SLM 150515P00008000 P 05/15/15 8.0 0.05 0.06
SLM 150515P00009000 P 05/15/15 9.0 0.28 0.30
SLM 150515P00010000 P 05/15/15 10.0 0.94 1.06
SLM 150515P00011000 P 05/15/15 11.0 1.92 2.05
SLM 150515P00012000 P 05/15/15 12.0 2.91 3.05
SLM 150515P00013000 P 05/15/15 13.0 3.85 4.10
SLM 150515P00014000 P 05/15/15 14.0 4.85 5.10
SLM 150515P00015000 P 05/15/15 15.0 5.90 6.10
SLM 150515P00016000 P 05/15/15 16.0 6.75 7.30
SLM 150515P00017000 P 05/15/15 17.0 7.85 8.15
SLM 150515P00018000 P 05/15/15 18.0 8.90 9.05
SLM 150717C00002000 C 07/17/15 2.0 6.90 7.15
SLM 150717C00003000 C 07/17/15 3.0 5.85 6.20
SLM 150717C00004000 C 07/17/15 4.0 4.90 5.15
SLM 150717C00005000 C 07/17/15 5.0 3.90 4.15
SLM 150717C00006000 C 07/17/15 6.0 2.94 3.20
SLM 150717C00007000 C 07/17/15 7.0 1.97 2.20
SLM 150717C00008000 C 07/17/15 8.0 1.05 1.18
SLM 150717C00009000 C 07/17/15 9.0 0.40 0.43
SLM 150717C00010000 C 07/17/15 10.0 0.08 0.10
SLM 150717C00011000 C 07/17/15 11.0 0.00 0.09
SLM 150717C00012000 C 07/17/15 12.0 0.00 0.07
SLM 150717C00013000 C 07/17/15 13.0 0.00 0.07
SLM 150717C00014000 C 07/17/15 14.0 0.00 0.04
SLM 150717C00015000 C 07/17/15 15.0 0.00 0.03
SLM 150717C00016000 C 07/17/15 16.0 0.00 0.03
SLM 150717C00017000 C 07/17/15 17.0 0.00 0.03
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 0.04
SLM 150717P00005000 P 07/17/15 5.0 0.00 0.05
SLM 150717P00006000 P 07/17/15 6.0 0.00 0.10
SLM 150717P00007000 P 07/17/15 7.0 0.02 0.10
SLM 150717P00008000 P 07/17/15 8.0 0.11 0.14
SLM 150717P00009000 P 07/17/15 9.0 0.39 0.42
SLM 150717P00010000 P 07/17/15 10.0 0.97 1.13
SLM 150717P00011000 P 07/17/15 11.0 1.91 2.11
SLM 150717P00012000 P 07/17/15 12.0 2.91 3.05
SLM 150717P00013000 P 07/17/15 13.0 3.85 4.10
SLM 150717P00014000 P 07/17/15 14.0 4.85 5.10
SLM 150717P00015000 P 07/17/15 15.0 5.85 6.10
SLM 150717P00016000 P 07/17/15 16.0 6.85 7.10
SLM 150717P00017000 P 07/17/15 17.0 7.85 8.10
SLM 150717P00018000 P 07/17/15 18.0 8.85 9.10
SLM 151016C00001000 C 10/16/15 1.0 7.65 8.40
SLM 151016C00002000 C 10/16/15 2.0 6.50 7.65
SLM 151016C00003000 C 10/16/15 3.0 5.80 6.25
SLM 151016C00004000 C 10/16/15 4.0 4.85 5.30
SLM 151016C00005000 C 10/16/15 5.0 3.85 4.30
SLM 151016C00006000 C 10/16/15 6.0 2.94 3.30
SLM 151016C00007000 C 10/16/15 7.0 1.99 2.33
SLM 151016C00008000 C 10/16/15 8.0 1.17 1.46
SLM 151016C00009000 C 10/16/15 9.0 0.52 0.62
SLM 151016C00010000 C 10/16/15 10.0 0.18 0.24
SLM 151016C00011000 C 10/16/15 11.0 0.04 0.17
SLM 151016C00012000 C 10/16/15 12.0 0.01 0.12
SLM 151016C00013000 C 10/16/15 13.0 0.00 0.11
SLM 151016C00014000 C 10/16/15 14.0 0.00 0.07
SLM 151016C00015000 C 10/16/15 15.0 0.00 0.05
SLM 151016C00016000 C 10/16/15 16.0 0.00 0.04
SLM 151016C00017000 C 10/16/15 17.0 0.00 0.03
SLM 151016P00001000 P 10/16/15 1.0 0.00 0.03
SLM 151016P00002000 P 10/16/15 2.0 0.00 0.03
SLM 151016P00003000 P 10/16/15 3.0 0.00 0.04
SLM 151016P00004000 P 10/16/15 4.0 0.00 0.06
SLM 151016P00005000 P 10/16/15 5.0 0.00 0.13
SLM 151016P00006000 P 10/16/15 6.0 0.02 0.16
SLM 151016P00007000 P 10/16/15 7.0 0.08 0.21
SLM 151016P00008000 P 10/16/15 8.0 0.21 0.28
SLM 151016P00009000 P 10/16/15 9.0 0.46 0.59
SLM 151016P00010000 P 10/16/15 10.0 1.05 1.23
SLM 151016P00011000 P 10/16/15 11.0 1.90 2.17
SLM 151016P00012000 P 10/16/15 12.0 2.89 3.15
SLM 151016P00013000 P 10/16/15 13.0 3.90 4.20
SLM 151016P00014000 P 10/16/15 14.0 4.70 5.30
SLM 151016P00015000 P 10/16/15 15.0 5.60 6.50
SLM 151016P00016000 P 10/16/15 16.0 6.60 7.35
SLM 151016P00017000 P 10/16/15 17.0 7.65 8.40
SLM 160115C00005000 C 01/15/16 5.0 3.85 4.35
SLM 160115C00007000 C 01/15/16 7.0 2.01 2.47
SLM 160115C00010000 C 01/15/16 10.0 0.21 0.48
SLM 160115C00012000 C 01/15/16 12.0 0.00 0.18
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.04
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.12
SLM 160115P00007000 P 01/15/16 7.0 0.07 0.29
SLM 160115P00010000 P 01/15/16 10.0 1.13 1.48
SLM 160115P00012000 P 01/15/16 12.0 2.87 3.20
SLM 160115P00015000 P 01/15/16 15.0 5.65 6.50

OPRA data is delayed 15 minutes.