SILVER WHEATON CORP

(NYSE: SLW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
22.63 Down -0.20 -0.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.SLW4IKC013000 NA NA NA NA 9.500 9.75 NA NA
14.000 126.2.SLW4IKC014000 NA NA NA NA 8.500 8.75 NA 2
15.000 126.2.SLW4IKC015000 NA NA NA NA 7.500 7.75 NA 1
16.000 126.2.SLW4IKC016000 NA NA NA NA 6.500 6.85 NA 13
17.000 126.2.SLW4IKC017000 NA NA NA NA 5.500 5.85 NA 17
17.500 126.2.SLW4IKC017500 NA NA NA NA 5.000 5.4 NA NA
18.000 126.2.SLW4IKC018000 5.50 -1.35 -19.71% 0.12 4.500 4.75 20 29
18.500 126.2.SLW4IKC018500 NA NA NA NA 4.000 4.25 NA NA
19.000 126.2.SLW4IKC019000 4.85 -0.15 -3.00% 0.12 3.500 3.75 3 36
19.500 126.2.SLW4IKC019500 4.80 +4.80 NA 0.12 3.000 3.25 10 10
20.000 126.2.SLW4IKC020000 2.77 -0.21 -7.05% 0.12 2.510 2.75 4 116
20.500 126.2.SLW4IKC020500 3.80 +3.80 NA 0.09 2.030 2.22 27 27
21.000 126.2.SLW4IKC021000 1.93 -0.19 -8.96% 0.10 1.540 1.73 47 91
21.500 126.2.SLW4IKC021500 NA NA NA NA 1.070 1.23 NA NA
22.000 126.2.SLW4IKC022000 0.79 -0.18 -18.56% 0.09 0.630 0.72 63 1,569
22.500 126.2.SLW4IKC022500 0.52 -0.15 -22.39% 0.20 0.310 0.33 47 196
23.000 126.2.SLW4IKC023000 0.17 -0.09 -34.62% 0.14 0.120 0.14 175 7,854
23.500 126.2.SLW4IKC023500 0.07 -0.04 -36.36% 0.07 0.060 0.07 30 1,121
24.000 126.2.SLW4IKC024000 0.03 -0.02 -40.00% 0.04 0.030 0.04 100 4,194
24.500 126.2.SLW4IKC024500 0.03 -0.03 -50.00% 0.03 0.010 0.03 103 900
25.000 126.2.SLW4IKC025000 0.03 +0.01 +50.00% 0.03 0.010 0.03 24 10,688
25.500 126.2.SLW4IKC025500 0.04 -0.02 -33.33% 0.02 0.010 0.02 4 499
26.000 126.2.SLW4IKC026000 0.01 -0.02 -66.67% 0.02 0.010 0.02 96 3,735
26.500 126.2.SLW4IKC026500 0.02 -0.06 -75.00% 0.02 NA 0.02 13 340
27.000 126.2.SLW4IKC027000 0.01 -0.01 -50.00% 0.01 NA 0.01 11 4,904
27.500 126.2.SLW4IKC027500 0.06 -0.10 -62.50% 0.01 NA 0.01 117 184
28.000 126.2.SLW4IKC028000 0.02 +0.01 +100.00% 0.01 NA 0.01 6 8,831
28.500 126.2.SLW4IKC028500 0.05 -0.05 -50.00% 0.01 NA 0.01 60 109
29.000 126.2.SLW4IKC029000 0.01 -0.03 -75.00% 0.01 NA 0.01 20 3,275
29.500 126.2.SLW4IKC029500 NA NA NA NA NA 0.01 NA NA
30.000 126.2.SLW4IKC030000 0.01 unch unch 0.01 NA 0.01 1 2,317
30.500 126.2.SLW4IKC030500 NA NA NA NA NA 0.01 NA NA
31.000 126.2.SLW4IKC031000 0.02 unch unch 0.01 NA 0.01 10 524
31.500 126.2.SLW4IKC031500 NA NA NA NA NA 0.01 NA NA
32.000 126.2.SLW4IKC032000 0.02 -0.03 -60.00% 0.01 NA 0.01 90 1,289
32.500 126.2.SLW4IKC032500 0.02 +0.02 NA 0.02 NA 0.02 22 11
33.000 126.2.SLW4IKC033000 0.01 unch unch 0.01 NA 0.01 10 439
33.500 126.2.SLW4IKC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.SLW4IKC034000 0.02 unch unch 0.02 NA 0.02 72 1,348
35.000 126.2.SLW4IKC035000 0.01 unch unch 0.01 NA 0.01 12 362
36.000 126.2.SLW4IKC036000 0.02 unch unch 0.02 NA 0.02 27 500
37.000 126.2.SLW4IKC037000 0.02 unch unch 0.02 NA 0.02 1 315
38.000 126.2.SLW4IKC038000 0.03 +0.03 NA 0.01 NA 0.01 38 623
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.SLW4UKC013000 NA NA NA NA NA 0.01 NA 17
14.000 126.2.SLW4UKC014000 NA NA NA NA NA 0.01 NA 28
15.000 126.2.SLW4UKC015000 NA NA NA NA NA 0.01 NA 1,921
16.000 126.2.SLW4UKC016000 0.01 +0.01 NA 0.01 NA 0.01 2 215
17.000 126.2.SLW4UKC017000 0.03 +0.02 +200.00% 0.01 NA 0.01 2 557
17.500 126.2.SLW4UKC017500 NA NA NA NA NA 0.01 NA NA
18.000 126.2.SLW4UKC018000 NA NA NA NA NA 0.01 11 1,256
18.500 126.2.SLW4UKC018500 NA NA NA NA NA 0.01 NA NA
19.000 126.2.SLW4UKC019000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 701
19.500 126.2.SLW4UKC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.SLW4UKC020000 0.01 -0.01 -50.00% 0.02 NA 0.02 45 2,065
20.500 126.2.SLW4UKC020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.SLW4UKC021000 0.02 -0.02 -50.00% 0.04 0.010 0.04 2 1,232
21.500 126.2.SLW4UKC021500 NA NA NA NA 0.030 0.06 NA NA
22.000 126.2.SLW4UKC022000 0.11 +0.03 +37.50% 0.12 0.100 0.12 31 7,978
22.500 126.2.SLW4UKC022500 0.27 +0.09 +50.00% 0.27 0.250 0.27 28 759
23.000 126.2.SLW4UKC023000 0.53 +0.10 +23.26% 0.21 0.550 0.58 57 3,396
23.500 126.2.SLW4UKC023500 0.95 +0.17 +21.79% 0.20 0.930 1.07 34 666
24.000 126.2.SLW4UKC024000 1.44 +0.09 +6.67% 0.11 1.400 1.48 41 5,220
24.500 126.2.SLW4UKC024500 1.70 +0.45 +36.00% 0.13 1.790 2 100 504
25.000 126.2.SLW4UKC025000 2.30 +0.10 +4.55% 0.13 2.280 2.5 11 2,987
25.500 126.2.SLW4UKC025500 2.90 +0.34 +13.28% 0.13 2.850 3 60 547
26.000 126.2.SLW4UKC026000 3.35 +0.17 +5.35% 0.13 3.250 3.5 45 2,649
26.500 126.2.SLW4UKC026500 3.77 +0.52 +16.00% 0.13 3.650 4 4 9
27.000 126.2.SLW4UKC027000 4.45 +0.25 +5.95% 0.13 4.150 4.5 5 1,433
27.500 126.2.SLW4UKC027500 3.00 +3.00 NA 0.13 4.650 5 94 47
28.000 126.2.SLW4UKC028000 5.27 +0.24 +4.77% 0.13 5.200 5.5 5 813
28.500 126.2.SLW4UKC028500 3.95 +3.95 NA 0.13 5.600 6 1 1
29.000 126.2.SLW4UKC029000 6.28 +0.03 +0.48% 0.13 6.250 6.5 7 783
29.500 126.2.SLW4UKC029500 4.95 +1.05 +26.92% 0.13 6.650 7 20 32
30.000 126.2.SLW4UKC030000 6.50 +0.60 +10.17% 0.13 7.200 7.5 1 584
30.500 126.2.SLW4UKC030500 NA NA NA NA 7.400 8 NA NA
31.000 126.2.SLW4UKC031000 8.15 +2.25 +38.14% 0.13 7.950 8.5 3 92
31.500 126.2.SLW4UKC031500 NA NA NA NA 8.400 9 NA NA
32.000 126.2.SLW4UKC032000 4.99 -1.56 -23.82% 0.13 8.950 9.5 20 139
32.500 126.2.SLW4UKC032500 7.95 +7.95 NA 0.13 9.300 10 20 20
33.000 126.2.SLW4UKC033000 NA NA NA NA 9.950 10.5 NA 115
33.500 126.2.SLW4UKC033500 NA NA NA NA 10.450 11 NA NA
34.000 126.2.SLW4UKC034000 8.55 +8.55 NA 0.13 10.950 11.5 5 96
35.000 126.2.SLW4UKC035000 9.00 +9.00 NA 0.08 11.950 12.45 4 1
36.000 126.2.SLW4UKC036000 NA NA NA NA 12.950 13.45 NA NA
37.000 126.2.SLW4UKC037000 NA NA NA NA 13.950 14.5 NA 4
38.000 126.2.SLW4UKC038000 10.90 +10.90 NA 0.13 14.950 15.5 11 24
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 11:33 AM ET