$8.82 +0.03 (0.34%) SLM Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 8.82
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.03 (0.34%)
Prev Close: 8.79
Open: 8.87
Bid: 8.81
Ask: 8.82
Options:

Call Options: SLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SLM1422K1 7.25 0.00 7.50 504.0 8.20 985.0 0.0 0
2.00 SLM1422K2 6.40 0.00 6.55 277.0 7.20 277.0 0.0 0
3.00 SLM1422K3 5.40 0.00 5.55 277.0 6.20 277.0 0.0 0
4.00 SLM1422K4 4.40 0.00 4.55 277.0 5.20 277.0 0.0 0
5.00 SLM1422K5 3.45 0.00 3.55 1021.0 4.20 1066.0 0.0 0
6.00 SLM1422K6 2.50 0.00 2.79 440.0 2.92 269.0 0.0 0
7.00 SLM1422K7 1.54 0.00 1.79 140.0 1.93 400.0 0.0 0
8.00 SLM1422K8 0.57 -0.26 0.83 642.0 0.96 1272.0 4.0 4
9.00 SLM1422K9 0.17 -0.01 0.16 77.0 0.18 1.0 46.0 648
10.00 SLM1422K10 0.08 0.00 0.01 691.0 0.08 742.0 0.0 0
11.00 SLM1422K11 0.04 0.00 0.00 0.0 0.04 283.0 0.0 0
12.00 SLM1422K12 0.03 0.00 0.00 0.0 0.03 290.0 0.0 0
13.00 SLM1422K13 0.03 0.00 0.00 0.0 0.03 163.0 0.0 0
14.00 SLM1422K14 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
15.00 SLM1422K15 0.03 0.00 0.00 0.0 0.03 209.0 0.0 0
16.00 SLM1422K16 0.03 0.00 0.00 0.0 0.03 293.0 0.0 0
17.00 SLM1422K17 0.03 0.00 0.00 0.0 0.03 306.0 0.0 0

Put Options: SLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SLM1422W1 0.03 0.00 0.00 0.0 0.03 216.0 0.0 0
2.00 SLM1422W2 0.03 0.00 0.00 0.0 0.03 204.0 0.0 0
3.00 SLM1422W3 0.03 0.00 0.00 0.0 0.03 259.0 0.0 0
4.00 SLM1422W4 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
5.00 SLM1422W5 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
6.00 SLM1422W6 0.04 0.00 0.00 0.0 0.04 221.0 0.0 0
7.00 SLM1422W7 0.01 0.00 0.01 5.0 0.08 636.0 0.0 0
8.00 SLM1422W8 0.10 0.06 0.01 1275.0 0.11 1406.0 25.0 5
9.00 SLM1422W9 0.35 -0.02 0.30 11.0 0.35 30.0 30.0 402
10.00 SLM1422W10 1.11 0.00 1.09 86.0 1.25 462.0 0.0 0
11.00 SLM1422W11 2.08 0.00 2.10 344.0 2.23 421.0 0.0 0
12.00 SLM1422W12 2.96 0.00 2.97 317.0 3.45 215.0 0.0 0
13.00 SLM1422W13 3.80 0.00 3.85 657.0 4.50 998.0 0.0 0
14.00 SLM1422W14 4.80 0.00 4.85 291.0 5.45 291.0 0.0 0
15.00 SLM1422W15 5.85 0.00 5.85 291.0 6.50 291.0 0.0 0
16.00 SLM1422W16 6.85 0.00 6.85 291.0 7.50 291.0 0.0 0
17.00 SLM1422W17 7.80 0.00 7.85 345.0 8.50 338.0 0.0 0