SILVER WHEATON CORP

(NYSE: SLW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.87 Down -0.22 -1.00%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.SLW4DJC015000 10.60 +0.02 +0.19% 0.53 6.700 7.4 5 11
16.000 126.2.SLW4DJC016000 NA NA NA NA 5.700 6.5 NA NA
16.500 126.2.SLW4DJC016500 NA NA NA NA 5.200 5.95 NA NA
17.000 126.2.SLW4DJC017000 4.50 +4.50 NA 0.53 4.800 5.4 10 10
17.500 126.2.SLW4DJC017500 NA NA NA NA 4.150 4.9 NA NA
18.000 126.2.SLW4DJC018000 3.97 -0.23 -5.48% 0.13 3.800 4 2 2
18.500 126.2.SLW4DJC018500 NA NA NA NA 3.250 3.9 NA NA
19.000 126.2.SLW4DJC019000 3.97 +0.17 +4.47% 0.12 2.810 2.99 3 3
19.500 126.2.SLW4DJC019500 NA NA NA NA 2.300 2.79 NA NA
20.000 126.2.SLW4DJC020000 2.90 +0.55 +23.40% 0.05 1.840 1.92 201 162
20.500 126.2.SLW4DJC020500 NA NA NA NA 1.310 1.77 NA NA
21.000 126.2.SLW4DJC021000 0.84 -0.23 -21.50% 0.03 0.820 0.9 65 1,048
21.500 126.2.SLW4DJC021500 0.86 -0.29 -25.22% 0.04 0.310 0.41 18 18
22.000 126.2.SLW4DJC022000 0.01 -0.19 -95.00% 0.01 NA 0.01 1,288 2,272
22.500 126.2.SLW4DJC022500 0.01 -0.04 -80.00% 0.01 NA 0.01 77 737
23.000 126.2.SLW4DJC023000 0.01 -0.01 -50.00% 0.01 NA 0.01 139 2,763
23.500 126.2.SLW4DJC023500 0.06 unch unch 0.03 NA 0.03 143 210
24.000 126.2.SLW4DJC024000 0.01 unch unch 0.01 NA 0.01 28 4,441
24.500 126.2.SLW4DJC024500 NA NA NA NA NA 0.03 NA NA
25.000 126.2.SLW4DJC025000 0.01 unch unch 0.01 NA 0.01 6 6,896
25.500 126.2.SLW4DJC025500 NA NA NA NA NA 0.03 NA 1
26.000 126.2.SLW4DJC026000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 3,724
26.500 126.2.SLW4DJC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.SLW4DJC027000 0.01 unch unch 0.01 NA 0.01 5 4,103
27.500 126.2.SLW4DJC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.SLW4DJC028000 0.01 unch unch 0.01 NA 0.01 5 2,339
28.500 126.2.SLW4DJC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.SLW4DJC029000 0.01 unch unch 0.01 NA 0.01 1 3,406
29.500 126.2.SLW4DJC029500 NA NA NA NA NA 0.03 NA NA
30.000 126.2.SLW4DJC030000 0.01 unch unch 0.03 NA 0.03 10 3,365
30.500 126.2.SLW4DJC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.SLW4DJC031000 0.02 -0.01 -33.33% 0.03 NA 0.03 52 1,319
32.000 126.2.SLW4DJC032000 0.01 -0.10 -90.91% 0.03 NA 0.03 53 272
33.000 126.2.SLW4DJC033000 0.01 unch unch 0.03 NA 0.03 11 156
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.SLW4PJC015000 NA NA NA NA NA 0.03 NA NA
16.000 126.2.SLW4PJC016000 0.12 +0.01 +9.09% 0.03 NA 0.03 1 3
16.500 126.2.SLW4PJC016500 NA NA NA NA NA 0.03 NA NA
17.000 126.2.SLW4PJC017000 0.01 -0.04 -80.00% 0.03 NA 0.03 10 133
17.500 126.2.SLW4PJC017500 NA NA NA NA NA 0.03 NA NA
18.000 126.2.SLW4PJC018000 0.01 -0.01 -50.00% 0.03 NA 0.03 4 381
18.500 126.2.SLW4PJC018500 NA NA NA NA NA 0.03 NA NA
19.000 126.2.SLW4PJC019000 0.01 unch unch 0.01 NA 0.01 2 1,000
19.500 126.2.SLW4PJC019500 NA NA NA NA NA 0.03 NA NA
20.000 126.2.SLW4PJC020000 0.01 unch unch 0.03 NA 0.03 5 706
20.500 126.2.SLW4PJC020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.SLW4PJC021000 0.01 -0.02 -66.67% 0.01 NA 0.01 34 3,284
21.500 126.2.SLW4PJC021500 0.05 -0.10 -66.67% 0.03 NA 0.03 20 134
22.000 126.2.SLW4PJC022000 0.15 +0.02 +15.38% 0.03 0.120 0.16 4,267 7,467
22.500 126.2.SLW4PJC022500 0.60 +0.06 +11.11% 0.07 0.590 0.7 75 371
23.000 126.2.SLW4PJC023000 1.12 +0.15 +15.46% 0.03 1.120 1.16 338 7,029
23.500 126.2.SLW4PJC023500 1.62 +0.84 +107.69% 0.05 1.590 1.68 43 56
24.000 126.2.SLW4PJC024000 2.14 +0.11 +5.42% 0.03 2.090 2.16 259 2,233
24.500 126.2.SLW4PJC024500 NA NA NA NA 2.520 2.7 NA NA
25.000 126.2.SLW4PJC025000 3.20 +0.24 +8.11% 0.07 3.050 3.2 226 1,921
25.500 126.2.SLW4PJC025500 3.48 +0.68 +24.29% 0.07 3.500 3.7 2 2
26.000 126.2.SLW4PJC026000 4.15 +0.45 +12.16% 0.07 4.050 4.2 18 1,614
26.500 126.2.SLW4PJC026500 NA NA NA NA 4.100 4.7 NA NA
27.000 126.2.SLW4PJC027000 5.15 +0.20 +4.04% 0.07 5.050 5.2 10 409
27.500 126.2.SLW4PJC027500 NA NA NA NA 5.150 5.7 NA NA
28.000 126.2.SLW4PJC028000 5.99 +1.02 +20.52% 0.07 6.000 6.2 3 326
28.500 126.2.SLW4PJC028500 NA NA NA NA 6.000 6.8 NA NA
29.000 126.2.SLW4PJC029000 6.02 -0.33 -5.20% 0.17 6.500 7.3 4 110
29.500 126.2.SLW4PJC029500 NA NA NA NA 7.150 7.8 NA NA
30.000 126.2.SLW4PJC030000 6.84 +1.99 +41.03% 0.17 7.500 8.3 1 30
30.500 126.2.SLW4PJC030500 NA NA NA NA 8.000 8.8 NA NA
31.000 126.2.SLW4PJC031000 8.41 +0.06 +0.72% 0.07 9.000 9.2 1 57
32.000 126.2.SLW4PJC032000 NA NA NA NA 9.600 10.85 NA NA
33.000 126.2.SLW4PJC033000 10.29 +2.24 +27.83% 1.42 9.300 12.55 22 70
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 4:39 AM ET