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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 150515C00001000 C 05/15/15 1.0 8.25 8.70
SLM 150515C00002000 C 05/15/15 2.0 7.25 7.75
SLM 150515C00003000 C 05/15/15 3.0 6.25 6.75
SLM 150515C00004000 C 05/15/15 4.0 5.25 5.75
SLM 150515C00005000 C 05/15/15 5.0 4.25 4.70
SLM 150515C00006000 C 05/15/15 6.0 3.25 3.70
SLM 150515C00007000 C 05/15/15 7.0 2.38 2.54
SLM 150515C00008000 C 05/15/15 8.0 1.39 1.58
SLM 150515C00009000 C 05/15/15 9.0 0.51 0.60
SLM 150515C00010000 C 05/15/15 10.0 0.05 0.07
SLM 150515C00011000 C 05/15/15 11.0 0.00 0.05
SLM 150515C00012000 C 05/15/15 12.0 0.00 0.03
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 0.03
SLM 150515P00007000 P 05/15/15 7.0 0.00 0.04
SLM 150515P00008000 P 05/15/15 8.0 0.00 0.07
SLM 150515P00009000 P 05/15/15 9.0 0.07 0.10
SLM 150515P00010000 P 05/15/15 10.0 0.54 0.71
SLM 150515P00011000 P 05/15/15 11.0 1.42 1.63
SLM 150515P00012000 P 05/15/15 12.0 2.49 2.62
SLM 150515P00013000 P 05/15/15 13.0 3.30 3.75
SLM 150515P00014000 P 05/15/15 14.0 4.20 4.75
SLM 150515P00015000 P 05/15/15 15.0 5.35 5.80
SLM 150515P00016000 P 05/15/15 16.0 6.30 6.75
SLM 150515P00017000 P 05/15/15 17.0 7.00 8.00
SLM 150515P00018000 P 05/15/15 18.0 8.30 8.75
SLM 150717C00002000 C 07/17/15 2.0 7.25 7.70
SLM 150717C00003000 C 07/17/15 3.0 6.25 6.65
SLM 150717C00004000 C 07/17/15 4.0 5.25 5.65
SLM 150717C00005000 C 07/17/15 5.0 4.25 4.70
SLM 150717C00006000 C 07/17/15 6.0 3.25 3.75
SLM 150717C00007000 C 07/17/15 7.0 2.40 2.54
SLM 150717C00008000 C 07/17/15 8.0 1.43 1.58
SLM 150717C00009000 C 07/17/15 9.0 0.68 0.71
SLM 150717C00010000 C 07/17/15 10.0 0.16 0.18
SLM 150717C00011000 C 07/17/15 11.0 0.00 0.08
SLM 150717C00012000 C 07/17/15 12.0 0.00 0.06
SLM 150717C00013000 C 07/17/15 13.0 0.00 0.05
SLM 150717C00014000 C 07/17/15 14.0 0.00 0.03
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 0.03
SLM 150717P00005000 P 07/17/15 5.0 0.00 0.04
SLM 150717P00006000 P 07/17/15 6.0 0.00 0.06
SLM 150717P00007000 P 07/17/15 7.0 0.00 0.09
SLM 150717P00008000 P 07/17/15 8.0 0.04 0.07
SLM 150717P00009000 P 07/17/15 9.0 0.18 0.22
SLM 150717P00010000 P 07/17/15 10.0 0.65 0.88
SLM 150717P00011000 P 07/17/15 11.0 1.46 1.65
SLM 150717P00012000 P 07/17/15 12.0 2.48 2.63
SLM 150717P00013000 P 07/17/15 13.0 3.30 3.75
SLM 150717P00014000 P 07/17/15 14.0 4.30 4.75
SLM 150717P00015000 P 07/17/15 15.0 5.30 5.75
SLM 150717P00016000 P 07/17/15 16.0 6.30 6.75
SLM 150717P00017000 P 07/17/15 17.0 6.90 7.80
SLM 150717P00018000 P 07/17/15 18.0 8.30 8.80
SLM 151016C00001000 C 10/16/15 1.0 8.25 8.70
SLM 151016C00002000 C 10/16/15 2.0 7.25 7.60
SLM 151016C00003000 C 10/16/15 3.0 6.25 6.60
SLM 151016C00004000 C 10/16/15 4.0 5.25 5.60
SLM 151016C00005000 C 10/16/15 5.0 4.25 4.65
SLM 151016C00006000 C 10/16/15 6.0 3.30 3.65
SLM 151016C00007000 C 10/16/15 7.0 2.43 2.64
SLM 151016C00008000 C 10/16/15 8.0 1.40 1.81
SLM 151016C00009000 C 10/16/15 9.0 0.79 0.88
SLM 151016C00010000 C 10/16/15 10.0 0.29 0.35
SLM 151016C00011000 C 10/16/15 11.0 0.06 0.20
SLM 151016C00012000 C 10/16/15 12.0 0.00 0.11
SLM 151016C00013000 C 10/16/15 13.0 0.00 0.09
SLM 151016C00014000 C 10/16/15 14.0 0.00 0.07
SLM 151016C00015000 C 10/16/15 15.0 0.00 0.04
SLM 151016C00016000 C 10/16/15 16.0 0.00 0.03
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 0.03
SLM 151016P00004000 P 10/16/15 4.0 0.00 0.04
SLM 151016P00005000 P 10/16/15 5.0 0.00 0.08
SLM 151016P00006000 P 10/16/15 6.0 0.01 0.12
SLM 151016P00007000 P 10/16/15 7.0 0.01 0.14
SLM 151016P00008000 P 10/16/15 8.0 0.11 0.22
SLM 151016P00009000 P 10/16/15 9.0 0.34 0.39
SLM 151016P00010000 P 10/16/15 10.0 0.75 0.97
SLM 151016P00011000 P 10/16/15 11.0 1.55 1.72
SLM 151016P00012000 P 10/16/15 12.0 2.50 2.66
SLM 151016P00013000 P 10/16/15 13.0 3.40 3.75
SLM 151016P00014000 P 10/16/15 14.0 4.40 4.75
SLM 151016P00015000 P 10/16/15 15.0 5.40 5.75
SLM 151016P00016000 P 10/16/15 16.0 6.40 6.75
SLM 151016P00017000 P 10/16/15 17.0 7.40 7.75
SLM 160115C00004000 C 01/15/16 4.0 5.30 5.70
SLM 160115C00005000 C 01/15/16 5.0 4.30 4.75
SLM 160115C00006000 C 01/15/16 6.0 3.30 3.80
SLM 160115C00007000 C 01/15/16 7.0 2.38 2.84
SLM 160115C00008000 C 01/15/16 8.0 1.57 1.84
SLM 160115C00009000 C 01/15/16 9.0 0.85 1.07
SLM 160115C00010000 C 01/15/16 10.0 0.35 0.60
SLM 160115C00011000 C 01/15/16 11.0 0.07 0.32
SLM 160115C00012000 C 01/15/16 12.0 0.01 0.17
SLM 160115C00013000 C 01/15/16 13.0 0.00 0.09
SLM 160115C00014000 C 01/15/16 14.0 0.00 0.06
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.04
SLM 160115C00016000 C 01/15/16 16.0 0.00 0.03
SLM 160115P00004000 P 01/15/16 4.0 0.00 0.04
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.08
SLM 160115P00006000 P 01/15/16 6.0 0.01 0.13
SLM 160115P00007000 P 01/15/16 7.0 0.03 0.21
SLM 160115P00008000 P 01/15/16 8.0 0.12 0.35
SLM 160115P00009000 P 01/15/16 9.0 0.45 0.61
SLM 160115P00010000 P 01/15/16 10.0 0.96 1.14
SLM 160115P00011000 P 01/15/16 11.0 1.61 1.87
SLM 160115P00012000 P 01/15/16 12.0 2.51 2.72
SLM 160115P00013000 P 01/15/16 13.0 3.40 3.80
SLM 160115P00014000 P 01/15/16 14.0 4.40 4.75
SLM 160115P00015000 P 01/15/16 15.0 5.30 5.75
SLM 160115P00016000 P 01/15/16 16.0 6.40 6.80

OPRA data is delayed 15 minutes.