SILVER WHEATON CORP

(NYSE: SLW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.49 Down -0.22 -0.82%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
12.000 126.2.SLW4GPC012000 NA NA NA NA 12.800 15 NA NA
13.000 126.2.SLW4GPC013000 NA NA NA NA 11.800 13.65 NA NA
13.500 126.2.SLW4GPC013500 NA NA NA NA 11.300 13.15 NA NA
14.000 126.2.SLW4GPC014000 NA NA NA NA 11.000 12.65 NA NA
14.500 126.2.SLW4GPC014500 NA NA NA NA 11.450 12.6 NA NA
15.000 126.2.SLW4GPC015000 NA NA NA NA 10.950 12.1 NA NA
15.500 126.2.SLW4GPC015500 NA NA NA NA 10.200 11.15 NA NA
16.000 126.2.SLW4GPC016000 NA NA NA NA 9.950 11.1 NA NA
16.500 126.2.SLW4GPC016500 NA NA NA NA 9.700 10.15 NA NA
17.000 126.2.SLW4GPC017000 NA NA NA NA 9.400 9.85 NA NA
17.500 126.2.SLW4GPC017500 NA NA NA NA 8.900 9.35 NA NA
18.000 126.2.SLW4GPC018000 NA NA NA NA 8.400 8.85 NA NA
18.500 126.2.SLW4GPC018500 4.44 +0.55 +14.14% 0.41 7.900 8.4 3 2
19.000 126.2.SLW4GPC019000 NA NA NA NA 7.400 7.85 NA NA
19.500 126.2.SLW4GPC019500 NA NA NA NA 6.900 7.35 NA NA
20.000 126.2.SLW4GPC020000 NA NA NA NA 6.400 6.85 NA NA
20.500 126.2.SLW4GPC020500 4.80 +0.90 +23.08% 0.36 5.900 6.35 1 2
21.000 126.2.SLW4GPC021000 2.01 +1.15 +133.72% 0.36 5.450 5.85 8 9
21.500 126.2.SLW4GPC021500 4.67 -0.09 -1.89% 0.36 4.950 5.35 20 27
22.000 126.2.SLW4GPC022000 4.35 +0.05 +1.16% 0.36 4.450 4.85 10 33
22.500 126.2.SLW4GPC022500 4.00 unch unch 0.36 3.950 4.35 5 85
23.000 126.2.SLW4GPC023000 2.93 +0.61 +26.29% 0.36 3.450 3.85 7 144
23.500 126.2.SLW4GPC023500 3.17 +0.27 +9.31% 0.36 2.950 3.35 3 22
24.000 126.2.SLW4GPC024000 2.50 -0.14 -5.30% 0.26 2.360 2.75 5 150
24.500 126.2.SLW4GPC024500 2.14 +0.39 +22.29% 0.34 1.950 2.33 1 111
25.000 126.2.SLW4GPC025000 1.35 -0.20 -12.90% 0.35 1.380 1.84 5 375
25.500 126.2.SLW4GPC025500 1.06 +0.05 +4.95% 0.14 1.000 1.13 10 36
26.000 126.2.SLW4GPC026000 0.78 +0.02 +2.63% 0.17 0.610 0.66 3 487
26.500 126.2.SLW4GPC026500 0.41 -0.09 -18.00% 0.4 0.300 0.4 25 836
27.000 126.2.SLW4GPC027000 0.15 -0.07 -31.82% 0.14 0.120 0.14 126 1,363
27.500 126.2.SLW4GPC027500 0.07 -0.05 -41.67% 0.07 0.050 0.07 78 206
28.000 126.2.SLW4GPC028000 0.02 -0.03 -60.00% 0.03 0.020 0.03 2 302
28.500 126.2.SLW4GPC028500 0.03 +0.03 NA 0.05 0.010 0.05 20 NA
29.000 126.2.SLW4GPC029000 0.04 -0.10 -71.43% 0.03 NA 0.03 152 270
29.500 126.2.SLW4GPC029500 NA NA NA NA NA 0.03 NA NA
30.000 126.2.SLW4GPC030000 0.08 +0.03 +60.00% 0.03 NA 0.03 9 12
30.500 126.2.SLW4GPC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.SLW4GPC031000 NA NA NA NA NA 0.03 NA NA
31.500 126.2.SLW4GPC031500 NA NA NA NA NA 0.03 NA NA
32.000 126.2.SLW4GPC032000 NA NA NA NA NA 0.03 NA NA
32.500 126.2.SLW4GPC032500 NA NA NA NA NA 0.03 NA NA
33.000 126.2.SLW4GPC033000 NA NA NA NA NA 0.03 NA NA
33.500 126.2.SLW4GPC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.SLW4GPC034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.SLW4GPC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.SLW4GPC035000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
12.000 126.2.SLW4SPC012000 NA NA NA NA NA 0.02 NA NA
13.000 126.2.SLW4SPC013000 NA NA NA NA NA 0.02 NA NA
13.500 126.2.SLW4SPC013500 NA NA NA NA NA 0.03 NA NA
14.000 126.2.SLW4SPC014000 NA NA NA NA NA 0.03 NA NA
14.500 126.2.SLW4SPC014500 NA NA NA NA NA 0.03 NA NA
15.000 126.2.SLW4SPC015000 NA NA NA NA NA 0.03 NA NA
15.500 126.2.SLW4SPC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.SLW4SPC016000 NA NA NA NA NA 0.02 NA NA
16.500 126.2.SLW4SPC016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.SLW4SPC017000 NA NA NA NA NA 0.02 NA NA
17.500 126.2.SLW4SPC017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.SLW4SPC018000 NA NA NA NA NA 0.02 NA NA
18.500 126.2.SLW4SPC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.SLW4SPC019000 0.25 +0.25 NA 0.02 NA 0.02 2 2
19.500 126.2.SLW4SPC019500 0.37 +0.37 NA 0.02 NA 0.02 2 2
20.000 126.2.SLW4SPC020000 0.40 -0.14 -25.93% 0.02 NA 0.02 7 9
20.500 126.2.SLW4SPC020500 0.35 -0.17 -32.69% 0.03 NA 0.03 50 24
21.000 126.2.SLW4SPC021000 0.05 -0.17 -77.27% 0.04 NA 0.04 1 36
21.500 126.2.SLW4SPC021500 NA NA NA NA NA 0.04 NA NA
22.000 126.2.SLW4SPC022000 0.08 -0.77 -90.59% 0.04 NA 0.04 550 571
22.500 126.2.SLW4SPC022500 0.07 -0.02 -22.22% 0.04 NA 0.04 40 345
23.000 126.2.SLW4SPC023000 0.02 -0.01 -33.33% 0.02 NA 0.02 5 1,149
23.500 126.2.SLW4SPC023500 0.02 -0.02 -50.00% 0.03 NA 0.03 8 414
24.000 126.2.SLW4SPC024000 0.01 -0.04 -80.00% 0.04 NA 0.04 6 1,666
24.500 126.2.SLW4SPC024500 0.05 -0.08 -61.54% 0.04 NA 0.04 6 90
25.000 126.2.SLW4SPC025000 0.02 -0.01 -33.33% 0.06 0.020 0.06 31 945
25.500 126.2.SLW4SPC025500 0.05 -0.06 -54.55% 0.09 0.050 0.09 50 354
26.000 126.2.SLW4SPC026000 0.15 +0.02 +15.38% 0.14 0.120 0.14 349 1,413
26.500 126.2.SLW4SPC026500 0.34 +0.06 +21.43% 0.33 0.310 0.34 215 352
27.000 126.2.SLW4SPC027000 0.65 +0.13 +25.00% 0.15 0.610 0.66 154 1,068
27.500 126.2.SLW4SPC027500 0.96 +0.08 +9.09% 0.09 0.780 1.1 5 52
28.000 126.2.SLW4SPC028000 1.65 +0.07 +4.43% 0.06 1.200 1.57 5 72
28.500 126.2.SLW4SPC028500 NA NA NA NA 1.700 2.07 NA NA
29.000 126.2.SLW4SPC029000 2.94 +0.12 +4.26% 0.05 2.190 2.56 85 85
29.500 126.2.SLW4SPC029500 NA NA NA NA 2.680 3.1 NA NA
30.000 126.2.SLW4SPC030000 3.90 -0.20 -4.88% 0.09 3.150 3.6 11 25
30.500 126.2.SLW4SPC030500 NA NA NA NA 3.650 4.1 NA NA
31.000 126.2.SLW4SPC031000 NA NA NA NA 4.150 4.6 NA NA
31.500 126.2.SLW4SPC031500 NA NA NA NA 4.650 5.1 NA NA
32.000 126.2.SLW4SPC032000 NA NA NA NA 5.150 5.6 NA NA
32.500 126.2.SLW4SPC032500 NA NA NA NA 5.650 6.1 NA NA
33.000 126.2.SLW4SPC033000 NA NA NA NA 6.150 6.6 NA NA
33.500 126.2.SLW4SPC033500 NA NA NA NA 6.650 7.1 NA NA
34.000 126.2.SLW4SPC034000 NA NA NA NA 7.150 7.6 NA NA
34.500 126.2.SLW4SPC034500 NA NA NA NA 7.650 8.1 NA NA
35.000 126.2.SLW4SPC035000 NA NA NA NA 8.150 8.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:02 AM ET