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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLM 140920C00001000 C 09/20/14 1.0 7.65 8.05
SLM 140920C00002000 C 09/20/14 2.0 6.65 7.15
SLM 140920C00003000 C 09/20/14 3.0 5.65 6.20
SLM 140920C00004000 C 09/20/14 4.0 4.70 5.05
SLM 140920C00005000 C 09/20/14 5.0 3.70 4.05
SLM 140920C00006000 C 09/20/14 6.0 2.74 3.05
SLM 140920C00007000 C 09/20/14 7.0 1.78 2.00
SLM 140920C00008000 C 09/20/14 8.0 0.86 1.00
SLM 140920C00009000 C 09/20/14 9.0 0.07 0.10
SLM 140920C00010000 C 09/20/14 10.0 0.00 0.03
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 0.03
SLM 140920P00006000 P 09/20/14 6.0 0.00 0.03
SLM 140920P00007000 P 09/20/14 7.0 0.00 0.04
SLM 140920P00008000 P 09/20/14 8.0 0.00 0.05
SLM 140920P00009000 P 09/20/14 9.0 0.20 0.23
SLM 140920P00010000 P 09/20/14 10.0 1.01 1.23
SLM 140920P00011000 P 09/20/14 11.0 1.99 2.26
SLM 140920P00012000 P 09/20/14 12.0 2.95 3.30
SLM 140920P00013000 P 09/20/14 13.0 3.95 4.30
SLM 140920P00014000 P 09/20/14 14.0 4.95 5.30
SLM 140920P00015000 P 09/20/14 15.0 5.90 6.35
SLM 140920P00016000 P 09/20/14 16.0 6.90 7.35
SLM 140920P00017000 P 09/20/14 17.0 7.90 8.35
SLM 141018C00002000 C 10/18/14 2.0 6.60 7.20
SLM 141018C00003000 C 10/18/14 3.0 5.45 6.25
SLM 141018C00004000 C 10/18/14 4.0 4.70 5.05
SLM 141018C00005000 C 10/18/14 5.0 3.70 4.05
SLM 141018C00006000 C 10/18/14 6.0 2.74 3.10
SLM 141018C00007000 C 10/18/14 7.0 1.79 2.02
SLM 141018C00008000 C 10/18/14 8.0 0.85 0.97
SLM 141018C00009000 C 10/18/14 9.0 0.20 0.22
SLM 141018C00010000 C 10/18/14 10.0 0.00 0.07
SLM 141018C00011000 C 10/18/14 11.0 0.00 0.03
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 0.03
SLM 141018P00006000 P 10/18/14 6.0 0.00 0.04
SLM 141018P00007000 P 10/18/14 7.0 0.00 0.04
SLM 141018P00008000 P 10/18/14 8.0 0.01 0.08
SLM 141018P00009000 P 10/18/14 9.0 0.30 0.35
SLM 141018P00010000 P 10/18/14 10.0 1.05 1.20
SLM 141018P00011000 P 10/18/14 11.0 1.99 2.27
SLM 141018P00012000 P 10/18/14 12.0 2.95 3.30
SLM 141018P00013000 P 10/18/14 13.0 3.90 4.30
SLM 141018P00014000 P 10/18/14 14.0 4.95 5.30
SLM 141018P00015000 P 10/18/14 15.0 5.90 6.35
SLM 150117C00001000 C 01/17/15 1.0 7.60 8.20
SLM 150117C00002000 C 01/17/15 2.0 6.40 7.40
SLM 150117C00003000 C 01/17/15 3.0 5.60 6.15
SLM 150117C00004000 C 01/17/15 4.0 4.70 5.10
SLM 150117C00005000 C 01/17/15 5.0 3.70 4.25
SLM 150117C00006000 C 01/17/15 6.0 2.76 3.10
SLM 150117C00007000 C 01/17/15 7.0 1.85 2.07
SLM 150117C00008000 C 01/17/15 8.0 1.03 1.17
SLM 150117C00009000 C 01/17/15 9.0 0.41 0.49
SLM 150117C00010000 C 01/17/15 10.0 0.07 0.24
SLM 150117C00011000 C 01/17/15 11.0 0.00 0.12
SLM 150117C00012000 C 01/17/15 12.0 0.00 0.10
SLM 150117C00013000 C 01/17/15 13.0 0.00 0.08
SLM 150117C00014000 C 01/17/15 14.0 0.00 0.06
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 0.03
SLM 150117P00004000 P 01/17/15 4.0 0.00 0.04
SLM 150117P00005000 P 01/17/15 5.0 0.00 0.11
SLM 150117P00006000 P 01/17/15 6.0 0.00 0.16
SLM 150117P00007000 P 01/17/15 7.0 0.00 0.14
SLM 150117P00008000 P 01/17/15 8.0 0.16 0.23
SLM 150117P00009000 P 01/17/15 9.0 0.52 0.62
SLM 150117P00010000 P 01/17/15 10.0 1.16 1.27
SLM 150117P00011000 P 01/17/15 11.0 2.01 2.29
SLM 150117P00012000 P 01/17/15 12.0 2.95 3.30
SLM 150117P00013000 P 01/17/15 13.0 3.95 4.30
SLM 150117P00014000 P 01/17/15 14.0 4.95 5.30
SLM 150117P00015000 P 01/17/15 15.0 5.90 6.35
SLM 150117P00016000 P 01/17/15 16.0 6.90 7.35
SLM 150117P00017000 P 01/17/15 17.0 7.90 8.35
SLM 150417C00001000 C 04/17/15 1.0 7.45 8.30
SLM 150417C00002000 C 04/17/15 2.0 6.10 7.55
SLM 150417C00003000 C 04/17/15 3.0 5.25 6.55
SLM 150417C00004000 C 04/17/15 4.0 4.70 5.20
SLM 150417C00005000 C 04/17/15 5.0 3.70 4.15
SLM 150417C00006000 C 04/17/15 6.0 2.75 3.15
SLM 150417C00007000 C 04/17/15 7.0 1.93 2.14
SLM 150417C00008000 C 04/17/15 8.0 1.10 1.28
SLM 150417C00009000 C 04/17/15 9.0 0.57 0.60
SLM 150417C00010000 C 04/17/15 10.0 0.19 0.35
SLM 150417C00011000 C 04/17/15 11.0 0.00 0.23
SLM 150417C00012000 C 04/17/15 12.0 0.00 0.15
SLM 150417C00013000 C 04/17/15 13.0 0.00 0.13
SLM 150417C00014000 C 04/17/15 14.0 0.00 0.09
SLM 150417C00015000 C 04/17/15 15.0 0.00 0.08
SLM 150417C00016000 C 04/17/15 16.0 0.00 0.07
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 0.04
SLM 150417P00004000 P 04/17/15 4.0 0.00 0.08
SLM 150417P00005000 P 04/17/15 5.0 0.00 0.12
SLM 150417P00006000 P 04/17/15 6.0 0.00 0.16
SLM 150417P00007000 P 04/17/15 7.0 0.04 0.23
SLM 150417P00008000 P 04/17/15 8.0 0.19 0.43
SLM 150417P00009000 P 04/17/15 9.0 0.69 0.74
SLM 150417P00010000 P 04/17/15 10.0 1.30 1.41
SLM 150417P00011000 P 04/17/15 11.0 2.01 2.38
SLM 150417P00012000 P 04/17/15 12.0 2.96 3.35
SLM 150417P00013000 P 04/17/15 13.0 3.95 4.30
SLM 150417P00014000 P 04/17/15 14.0 4.95 5.30
SLM 150417P00015000 P 04/17/15 15.0 5.65 6.60
SLM 150417P00016000 P 04/17/15 16.0 6.65 7.75
SLM 150417P00017000 P 04/17/15 17.0 7.65 8.60
SLM 160115C00005000 C 01/15/16 5.0 3.60 4.20
SLM 160115C00007000 C 01/15/16 7.0 2.05 2.50
SLM 160115C00010000 C 01/15/16 10.0 0.60 0.79
SLM 160115C00012000 C 01/15/16 12.0 0.05 0.34
SLM 160115C00015000 C 01/15/16 15.0 0.00 0.11
SLM 160115P00005000 P 01/15/16 5.0 0.00 0.18
SLM 160115P00007000 P 01/15/16 7.0 0.20 0.47
SLM 160115P00010000 P 01/15/16 10.0 1.55 1.85
SLM 160115P00012000 P 01/15/16 12.0 1.97 3.65
SLM 160115P00015000 P 01/15/16 15.0 5.20 7.10

OPRA data is delayed 15 minutes.