Send me a link:

*Text messaging rates may apply.

 Dow Down0.74% Nasdaq Down0.56%

Silver Wheaton Corp. (SLW)

-NYSE
26.48 Up 0.46(1.75%) 12:20PM EDT - Nasdaq Real Time Price
Options
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
SLW150117C0000500017.37 0.0019.7523.10185.00SLW150117P000050000.02 0.00N/A0.01100230
SLW150117C0001000016.20Up 0.1015.4016.601622210.00SLW150117P000100000.03 0.00N/A0.022608
SLW150117C0001100011.99 0.0013.8017.05202011.00SLW150117P000110000.03 0.00N/A0.03265
SLW150117C0001300013.50Down 0.1511.8015.10538913.00SLW150117P000130000.04 0.000.010.05502,121
SLW150117C000140008.25 0.0010.8514.15101014.00SLW150117P000140000.08 0.000.020.053187
SLW150117C0001500011.66 0.009.8512.00161115.00SLW150117P000150000.06 0.000.030.0732,677
SLW150117C000160006.90 0.008.8510.60116516.00SLW150117P000160000.12 0.000.050.085666
SLW150117C000180008.70 0.006.808.7032,62718.00SLW150117P000180000.15 0.000.120.154810,056
SLW150117C000190007.20 0.007.007.7033119.00SLW150117P000190000.20 0.000.180.2281,204
SLW150117C000200006.45Up 0.206.106.7543,94420.00SLW150117P000200000.31Down 0.010.290.3018,696
SLW150117C000210005.51Down 0.495.305.9081,89921.00SLW150117P000210000.44 0.000.400.44101,565
SLW150117C000230004.18Up 0.284.104.2526,47923.00SLW150117P000230000.94Down 0.010.820.87106,101
SLW150117C000240003.62 0.003.453.5595,95724.00SLW150117P000240001.23Down 0.071.131.1711,729
SLW150117C000250002.62 0.002.852.91419,51925.00SLW150117P000250001.65Down 0.051.521.57762,733
SLW150117C000260002.12 0.002.352.37251,23326.00SLW150117P000260002.07 0.001.992.0310346
SLW150117C000270001.93Up 0.231.871.92544,37427.00SLW150117P000270002.74 0.002.532.5810220
SLW150117C000280001.49Up 0.141.491.54807,39328.00SLW150117P000280003.45 0.003.153.2511,195
SLW150117C000290001.14Up 0.061.181.245286229.00SLW150117P000290004.29 0.003.803.953124
SLW150117C000300000.96Up 0.110.960.994413,96930.00SLW150117P000300004.40 0.004.554.70101,585
SLW150117C000310000.75Down 0.050.740.79265431.00SLW150117P000310005.33 0.005.355.505103
SLW150117C000320000.55 0.000.580.64781132.00SLW150117P000320006.30 0.006.206.35170
SLW150117C000330000.55 0.000.460.51110,87433.00SLW150117P000330006.70 0.007.007.6532,383
SLW150117C000340000.46 0.000.370.421019134.00SLW150117P00034000N/A 0.007.908.5500
SLW150117C000350000.29 0.000.320.34318,67035.00SLW150117P000350009.10 0.008.859.5081,192
SLW150117C000360000.25 0.000.240.28207136.00SLW150117P00036000N/A 0.009.8010.4500
SLW150117C000370000.25 0.000.200.2453337.00SLW150117P00037000N/A 0.0010.7011.4500
SLW150117C000380000.22 0.000.170.21403,12738.00SLW150117P0003800010.90 0.0011.7012.60124306
SLW150117C000400000.15 0.000.130.16165,10740.00SLW150117P0004000013.60 0.0013.6514.3520360
SLW150117C000420000.13 0.000.100.131095642.00SLW150117P0004200021.65 0.0014.0517.35016
SLW150117C000450000.08 0.000.080.118016,09245.00SLW150117P0004500018.50 0.0017.0520.402116
SLW150117C000470000.10 0.000.050.09501,30847.00SLW150117P0004700024.80 0.0019.0522.20134
SLW150117C000500000.07 0.000.040.08404,27550.00SLW150117P0005000028.65 0.0022.0025.3024362
SLW150117C000550000.03 0.000.020.06231,11655.00SLW150117P0005500029.48 0.0026.9530.351491
SLW150117C000600000.05 0.000.040.05209,33360.00SLW150117P0006000034.10 0.0032.0035.3020763
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.