Dow Up0.48% Nasdaq Up0.63%

Silver Wheaton Corp. (SLW)

-NYSE
22.82 Down 0.24(1.04%) 3:07PM EDT - NYSE Real Time Price
Options
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
SLW150117C0000500017.75 0.0017.3518.4520285.00SLW150117P000050000.02 0.00N/A0.01100230
SLW150117C0001000016.70 0.0011.1514.55320310.00SLW150117P000100000.03 0.00N/A0.022608
SLW150117C0001100011.99 0.0010.0513.50202011.00SLW150117P000110000.03 0.00N/A0.02265
SLW150117C0001300010.07 0.008.2011.50118113.00SLW150117P000130000.03 0.000.010.04602,144
SLW150117C000140008.25 0.008.559.25101014.00SLW150117P000140000.08 0.000.030.063187
SLW150117C000150007.85 0.007.558.25537815.00SLW150117P000150000.07Up 0.020.050.08602,652
SLW150117C000160007.60 0.006.607.2513616.00SLW150117P000160000.08 0.000.070.102718
SLW150117C000180004.97 0.004.905.2522,68518.00SLW150117P000180000.21 0.000.200.23319,987
SLW150117C000190004.25Down 0.263.904.35112619.00SLW150117P000190000.35Up 0.030.320.3541,200
SLW150117C000200003.45Down 0.203.303.45404,06820.00SLW150117P000200000.54Up 0.040.510.54588,485
SLW150117C000210002.60Down 0.052.652.69101,91221.00SLW150117P000210000.81Down 0.040.780.81481,696
SLW150117C000230001.50Down 0.161.511.554096,61423.00SLW150117P000230001.67Up 0.101.641.681027,925
SLW150117C000240001.10Down 0.151.121.151017,46124.00SLW150117P000240002.29Up 0.172.222.26752,945
SLW150117C000250000.78Down 0.100.810.8447726,28625.00SLW150117P000250003.10Up 0.342.942.97367,097
SLW150117C000260000.55Down 0.100.580.60102,96526.00SLW150117P000260003.75Up 0.303.703.752564
SLW150117C000270000.47 0.000.410.44384,94427.00SLW150117P000270004.75 0.004.504.654389
SLW150117C000280000.29Down 0.040.300.33817,66328.00SLW150117P000280005.15 0.005.355.7561,244
SLW150117C000290000.25 0.000.220.2522,22629.00SLW150117P000290006.10 0.006.206.703228
SLW150117C000300000.18Down 0.010.170.1917716,38430.00SLW150117P000300007.10 0.007.207.65321,490
SLW150117C000310000.14Down 0.010.140.151281,15131.00SLW150117P000310008.27 0.008.108.653102
SLW150117C000320000.13 0.000.110.1410280932.00SLW150117P000320007.90 0.009.059.60581
SLW150117C000330000.10Down 0.010.090.125410,99133.00SLW150117P000330009.57 0.008.6011.9022,369
SLW150117C000340000.09 0.000.080.114035434.00SLW150117P000340008.70 0.009.7012.901515
SLW150117C000350000.07Down 0.030.070.101468,36235.00SLW150117P0003500011.45 0.0010.6013.9021,205
SLW150117C000360000.08 0.000.060.095353436.00SLW150117P000360009.85 0.0011.6014.905858
SLW150117C000370000.06 0.000.050.082026437.00SLW150117P0003700012.35 0.0012.5515.9044
SLW150117C000380000.06 0.000.040.0773,08838.00SLW150117P0003800012.90 0.0013.6016.901304
SLW150117C000400000.05 0.000.030.0625,06540.00SLW150117P0004000016.75 0.0015.6018.9010360
SLW150117C000420000.05 0.000.020.05596542.00SLW150117P0004200021.65 0.0017.5021.00016
SLW150117C000450000.02 0.000.010.04516,08645.00SLW150117P0004500018.50 0.0020.6023.902116
SLW150117C000470000.05 0.00N/A0.04201,30847.00SLW150117P0004700024.80 0.0022.6025.90134
SLW150117C000500000.04 0.00N/A0.03484,27250.00SLW150117P0005000028.65 0.0025.6028.9024362
SLW150117C000550000.01 0.00N/A0.0344285355.00SLW150117P0005500029.48 0.0030.6033.901491
SLW150117C000600000.01 0.00N/A0.0219,33760.00SLW150117P0006000034.10 0.0035.5538.902073
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.