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 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 140816C00001000 C 08/16/14 1.0 6.20 9.35
SLM 140816C00002000 C 08/16/14 2.0 6.15 7.20
SLM 140816C00003000 C 08/16/14 3.0 5.15 6.20
SLM 140816C00004000 C 08/16/14 4.0 4.50 5.20
SLM 140816C00005000 C 08/16/14 5.0 3.40 4.00
SLM 140816C00006000 C 08/16/14 6.0 2.62 2.87
SLM 140816C00007000 C 08/16/14 7.0 1.63 1.84
SLM 140816C00008000 C 08/16/14 8.0 0.65 0.80
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 0.04
SLM 140816P00008000 P 08/16/14 8.0 0.00 0.07
SLM 140816P00009000 P 08/16/14 9.0 0.29 0.41
SLM 140816P00010000 P 08/16/14 10.0 1.23 1.42
SLM 140816P00011000 P 08/16/14 11.0 2.14 2.37
SLM 140816P00012000 P 08/16/14 12.0 3.10 3.50
SLM 140816P00013000 P 08/16/14 13.0 3.90 4.60
SLM 140816P00014000 P 08/16/14 14.0 5.00 5.65
SLM 140816P00015000 P 08/16/14 15.0 6.00 6.65
SLM 140816P00016000 P 08/16/14 16.0 6.95 7.65
SLM 140816P00017000 P 08/16/14 17.0 6.90 9.70
SLM 140920C00001000 C 09/20/14 1.0 6.05 9.15
SLM 140920C00002000 C 09/20/14 2.0 6.60 6.80
SLM 140920C00003000 C 09/20/14 3.0 5.60 5.85
SLM 140920C00004000 C 09/20/14 4.0 4.50 4.85
SLM 140920C00005000 C 09/20/14 5.0 3.60 3.85
SLM 140920C00006000 C 09/20/14 6.0 2.64 2.81
SLM 140920C00007000 C 09/20/14 7.0 1.65 1.79
SLM 140920C00008000 C 09/20/14 8.0 0.72 0.78
SLM 140920C00009000 C 09/20/14 9.0 0.10 0.13
SLM 140920C00010000 C 09/20/14 10.0 0.00 0.05
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 0.04
SLM 140920P00007000 P 09/20/14 7.0 0.00 0.07
SLM 140920P00008000 P 09/20/14 8.0 0.05 0.11
SLM 140920P00009000 P 09/20/14 9.0 0.44 0.46
SLM 140920P00010000 P 09/20/14 10.0 1.24 1.38
SLM 140920P00011000 P 09/20/14 11.0 2.22 2.38
SLM 140920P00012000 P 09/20/14 12.0 3.15 3.45
SLM 140920P00013000 P 09/20/14 13.0 4.15 4.50
SLM 140920P00014000 P 09/20/14 14.0 5.15 5.45
SLM 140920P00015000 P 09/20/14 15.0 6.15 6.50
SLM 140920P00016000 P 09/20/14 16.0 7.15 7.50
SLM 140920P00017000 P 09/20/14 17.0 8.10 8.60
SLM 141018C00002000 C 10/18/14 2.0 6.50 6.95
SLM 141018C00003000 C 10/18/14 3.0 5.50 5.90
SLM 141018C00004000 C 10/18/14 4.0 4.60 4.85
SLM 141018C00005000 C 10/18/14 5.0 3.60 3.85
SLM 141018C00006000 C 10/18/14 6.0 2.64 2.85
SLM 141018C00007000 C 10/18/14 7.0 1.69 1.83
SLM 141018C00008000 C 10/18/14 8.0 0.78 0.94
SLM 141018C00009000 C 10/18/14 9.0 0.19 0.24
SLM 141018C00010000 C 10/18/14 10.0 0.02 0.10
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 0.03
SLM 141018P00005000 P 10/18/14 5.0 0.00 0.04
SLM 141018P00006000 P 10/18/14 6.0 0.00 0.06
SLM 141018P00007000 P 10/18/14 7.0 0.01 0.05
SLM 141018P00008000 P 10/18/14 8.0 0.13 0.16
SLM 141018P00009000 P 10/18/14 9.0 0.53 0.57
SLM 141018P00010000 P 10/18/14 10.0 1.23 1.41
SLM 141018P00011000 P 10/18/14 11.0 2.14 2.38
SLM 141018P00012000 P 10/18/14 12.0 3.15 3.40
SLM 141018P00013000 P 10/18/14 13.0 4.10 4.45
SLM 141018P00014000 P 10/18/14 14.0 5.05 5.40
SLM 141018P00015000 P 10/18/14 15.0 6.05 6.40
SLM 150117C00001000 C 01/17/15 1.0 7.40 8.10
SLM 150117C00002000 C 01/17/15 2.0 6.60 6.90
SLM 150117C00003000 C 01/17/15 3.0 5.60 5.90
SLM 150117C00004000 C 01/17/15 4.0 4.60 4.85
SLM 150117C00005000 C 01/17/15 5.0 3.60 3.90
SLM 150117C00006000 C 01/17/15 6.0 2.65 2.90
SLM 150117C00007000 C 01/17/15 7.0 1.74 1.95
SLM 150117C00008000 C 01/17/15 8.0 0.91 1.03
SLM 150117C00009000 C 01/17/15 9.0 0.36 0.40
SLM 150117C00010000 C 01/17/15 10.0 0.09 0.26
SLM 150117C00011000 C 01/17/15 11.0 0.02 0.10
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.10
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 0.05
SLM 150117C00016000 C 01/17/15 16.0 0.00 0.04
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 0.04
SLM 150117P00004000 P 01/17/15 4.0 0.00 0.07
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.14
SLM 150117P00006000 P 01/17/15 6.0 0.02 0.13
SLM 150117P00007000 P 01/17/15 7.0 0.04 0.12
SLM 150117P00008000 P 01/17/15 8.0 0.16 0.28
SLM 150117P00009000 P 01/17/15 9.0 0.56 0.72
SLM 150117P00010000 P 01/17/15 10.0 1.28 1.50
SLM 150117P00011000 P 01/17/15 11.0 2.19 2.43
SLM 150117P00012000 P 01/17/15 12.0 3.20 3.75
SLM 150117P00013000 P 01/17/15 13.0 4.15 4.75
SLM 150117P00014000 P 01/17/15 14.0 5.15 5.75
SLM 150117P00015000 P 01/17/15 15.0 6.15 6.75
SLM 150117P00016000 P 01/17/15 16.0 7.10 7.50
SLM 150117P00017000 P 01/17/15 17.0 8.00 8.95
SLM 160115C00005000 C 01/15/16 5.0 2.90 4.25
SLM 160115C00007000 C 01/15/16 7.0 1.93 2.38
SLM 160115C00010000 C 01/15/16 10.0 0.50 0.77
SLM 160115C00012000 C 01/15/16 12.0 0.05 0.33
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.11
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.20
SLM 160115P00007000 P 01/15/16 7.0 0.25 0.52
SLM 160115P00010000 P 01/15/16 10.0 1.70 2.00
SLM 160115P00012000 P 01/15/16 12.0 3.00 3.80
SLM 160115P00015000 P 01/15/16 15.0 5.80 6.80

OPRA data is delayed 15 minutes.