SLM Corp $9.01

down -0.06


22/9/2014 04:00 PM  |  NASDAQ : SLM  
Industries : Financial Services / Credit Services
Last Trade: 9.01
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.66 %)
Prev Close: 9.07
Open: 9.04
Bid: 9.01
Ask: 9.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SLM Trend Analysis - it has underperformed the S&P 500 by 81%
Options:

Call Options: SLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SLM1418J2 6.95 0.00 6.85 252.0 7.20 434.0 0.0 0
3.00 SLM1418J3 5.95 0.00 5.60 174.0 6.35 174.0 0.0 0
4.00 SLM1418J4 4.95 0.00 4.80 174.0 5.20 174.0 0.0 0
5.00 SLM1418J5 4.00 0.00 3.75 478.0 4.30 467.0 0.0 0
6.00 SLM1418J6 3.00 0.00 2.96 531.0 3.20 966.0 0.0 0
7.00 SLM1418J7 1.71 -0.30 1.95 724.0 2.12 754.0 160.0 82
8.00 SLM1418J8 0.90 -0.19 0.98 1014.0 1.10 899.0 3.0 341
9.00 SLM1418J9 0.23 -0.05 0.22 56.0 0.24 188.0 167.0 2,359
10.00 SLM1418J10 0.06 0.05 0.01 10.0 0.05 1614.0 10.0 263
11.00 SLM1418J11 0.06 0.03 0.01 10.0 0.03 245.0 21.0 30
12.00 SLM1418J12 0.03 0.00 0.01 285.0 0.03 217.0 0.0 0
13.00 SLM1418J13 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
14.00 SLM1418J14 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
15.00 SLM1418J15 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
16.00 SLM1418J16 10.90 0.00 9.20 10.0 11.10 10.0 0.0 0
17.00 SLM1418J17 9.80 0.00 9.60 7.0 11.45 1.0 0.0 0
18.00 SLM1418J18 8.80 0.00 8.60 7.0 10.45 1.0 0.0 0
19.00 SLM1418J19 7.80 0.00 7.60 7.0 9.45 1.0 0.0 0
20.00 SLM1418J20 6.80 0.00 6.60 7.0 8.45 1.0 0.0 0
21.00 SLM1418J21 5.80 0.00 5.60 10.0 7.50 21.0 0.0 0
22.00 SLM1418J22 3.25 -1.65 4.70 10.0 5.10 21.0 10.0 48
23.00 SLM1418J23 3.40 -0.50 3.60 57.0 4.10 62.0 10.0 40
24.00 SLM1418J24 1.60 0.00 1.31 1.0 4.50 7.0 0.0 90
25.00 SLM1418J25 1.40 -0.55 1.75 69.0 2.05 41.0 1.0 7,590
26.00 SLM1418J26 0.85 -0.27 0.92 55.0 1.23 32.0 20.0 17,186
27.00 SLM1418J27 0.33 -0.14 0.36 50.0 0.49 21.0 15.0 81
28.00 SLM1418J28 0.25 0.20 0.05 52.0 0.25 188.0 5.0 421
29.00 SLM1418J29 0.10 0.00 0.01 10.0 0.10 79.0 0.0 179
30.00 SLM1418J30 0.05 0.00 0.01 21.0 0.05 81.0 0.0 23
31.00 SLM1418J31 0.04 0.00 0.01 1.0 0.04 44.0 0.0 30
32.00 SLM1418J32 0.04 0.00 0.01 1.0 0.04 69.0 0.0 0
33.00 SLM1418J33 0.03 0.00 0.00 0.0 0.04 43.0 0.0 0

Put Options: SLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SLM1418V2 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
3.00 SLM1418V3 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
4.00 SLM1418V4 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
5.00 SLM1418V5 0.03 0.00 0.00 0.0 0.03 227.0 0.0 0
6.00 SLM1418V6 0.03 0.00 0.01 11.0 0.03 145.0 0.0 0
7.00 SLM1418V7 0.04 0.00 0.01 993.0 0.04 460.0 25.0 179
8.00 SLM1418V8 0.03 0.01 0.02 122.0 0.08 963.0 40.0 525
9.00 SLM1418V9 0.22 0.03 0.22 30.0 0.23 92.0 151.0 1,904
10.00 SLM1418V10 0.89 0.00 0.93 528.0 1.06 1016.0 10.0 61
11.00 SLM1418V11 2.76 1.04 1.78 747.0 2.05 625.0 1.0 58
12.00 SLM1418V12 3.20 0.48 2.73 174.0 3.10 174.0 1.0 1
13.00 SLM1418V13 2.42 0.00 3.70 174.0 4.35 174.0 0.0 0
14.00 SLM1418V14 3.40 0.00 4.60 174.0 5.40 174.0 0.0 0
15.00 SLM1418V15 5.70 0.00 5.70 558.0 6.10 147.0 0.0 0
16.00 SLM1418V16 0.04 0.01 0.01 23.0 0.04 44.0 1.0 1
17.00 SLM1418V17 0.03 0.00 0.02 36.0 0.04 44.0 0.0 0
18.00 SLM1418V18 0.03 0.00 0.01 11.0 0.04 44.0 0.0 10
19.00 SLM1418V19 0.15 0.12 0.01 11.0 0.04 41.0 1.0 1
20.00 SLM1418V20 0.01 -0.02 0.01 11.0 0.04 44.0 1.0 514
21.00 SLM1418V21 0.22 0.18 0.01 10.0 0.04 44.0 20.0 18,728
22.00 SLM1418V22 0.05 -0.03 0.05 5.0 0.08 68.0 5.0 3,636
23.00 SLM1418V23 0.10 0.00 0.01 1.0 0.10 84.0 0.0 268
24.00 SLM1418V24 0.14 0.00 0.02 65.0 0.15 81.0 0.0 213
25.00 SLM1418V25 0.35 0.15 0.01 11.0 0.20 114.0 1.0 37
26.00 SLM1418V26 1.05 0.90 0.12 53.0 0.25 21.0 10.0 732
27.00 SLM1418V27 0.30 0.00 0.45 119.0 0.70 107.0 0.0 62
28.00 SLM1418V28 2.35 1.43 1.12 51.0 1.44 40.0 10.0 105
29.00 SLM1418V29 3.20 1.40 1.90 10.0 2.40 65.0 10.0 20
30.00 SLM1418V30 3.20 0.54 2.95 51.0 3.45 40.0 3.0 3
31.00 SLM1418V31 3.90 0.00 4.00 42.0 5.80 53.0 0.0 0
32.00 SLM1418V32 4.90 0.00 4.80 21.0 5.30 21.0 0.0 0
33.00 SLM1418V33 8.04 2.14 5.90 21.0 6.30 21.0 6.0 6
Trading Center