SILVER WHEATON CORP

(NYSE: SLW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
24.52 Down -0.18 -0.73%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.SLW4HTC018000 NA NA NA NA 6.400 6.9 NA NA
18.500 126.2.SLW4HTC018500 NA NA NA NA 5.900 6.4 NA NA
19.000 126.2.SLW4HTC019000 NA NA NA NA 5.400 5.9 NA NA
19.500 126.2.SLW4HTC019500 NA NA NA NA 4.900 5.4 NA NA
20.000 126.2.SLW4HTC020000 NA NA NA NA 4.400 4.9 NA NA
20.500 126.2.SLW4HTC020500 NA NA NA NA 3.900 4.4 NA NA
21.000 126.2.SLW4HTC021000 3.60 -1.20 -25.00% 0.28 3.400 3.8 2 2
21.500 126.2.SLW4HTC021500 NA NA NA NA 2.910 3.4 NA NA
22.000 126.2.SLW4HTC022000 NA NA NA NA 2.410 2.88 NA NA
22.500 126.2.SLW4HTC022500 NA NA NA NA 1.910 2.14 NA NA
23.000 126.2.SLW4HTC023000 NA NA NA NA 1.410 1.65 NA NA
23.500 126.2.SLW4HTC023500 1.00 -2.31 -69.79% 0.13 0.920 1.15 10 5
24.000 126.2.SLW4HTC024000 0.56 -0.37 -39.78% 0.15 0.520 0.67 23 38
24.500 126.2.SLW4HTC024500 0.18 -0.17 -48.57% 0.18 0.180 0.2 1,328 706
25.000 126.2.SLW4HTC025000 0.05 -0.09 -64.29% 0.06 0.030 0.06 44 1,075
25.500 126.2.SLW4HTC025500 0.03 -0.04 -57.14% 0.03 NA 0.03 218 1,126
26.000 126.2.SLW4HTC026000 0.03 unch unch 0.01 NA 0.01 50 379
26.500 126.2.SLW4HTC026500 0.04 +0.01 +33.33% 0.02 NA 0.02 2 588
27.000 126.2.SLW4HTC027000 0.01 unch unch 0.01 NA 0.01 3 719
27.500 126.2.SLW4HTC027500 0.02 -0.03 -60.00% 0.02 NA 0.02 75 379
28.000 126.2.SLW4HTC028000 0.02 -0.02 -50.00% 0.02 NA 0.02 4 147
28.500 126.2.SLW4HTC028500 0.03 +0.01 +50.00% 0.02 NA 0.02 5 120
29.000 126.2.SLW4HTC029000 0.05 -0.12 -70.59% 0.02 NA 0.02 25 86
29.500 126.2.SLW4HTC029500 0.01 -0.01 -50.00% 0.02 NA 0.02 10 11
30.000 126.2.SLW4HTC030000 0.22 +0.22 NA 0.02 NA 0.02 70 160
30.500 126.2.SLW4HTC030500 0.08 +0.08 NA 0.03 NA 0.03 10 10
31.000 126.2.SLW4HTC031000 NA NA NA NA NA 0.02 NA NA
31.500 126.2.SLW4HTC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.SLW4HTC032000 0.01 -0.03 -75.00% 0.02 NA 0.02 10 17
32.500 126.2.SLW4HTC032500 NA NA NA NA NA 0.02 NA NA
33.000 126.2.SLW4HTC033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.SLW4HTC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.SLW4HTC034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.SLW4HTC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.SLW4HTC035000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.SLW4TTC018000 NA NA NA NA NA 0.02 NA NA
18.500 126.2.SLW4TTC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.SLW4TTC019000 NA NA NA NA NA 0.02 NA NA
19.500 126.2.SLW4TTC019500 0.03 +0.03 NA 0.02 NA 0.02 66 66
20.000 126.2.SLW4TTC020000 NA NA NA NA NA 0.02 NA NA
20.500 126.2.SLW4TTC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.SLW4TTC021000 NA NA NA NA NA 0.03 NA NA
21.500 126.2.SLW4TTC021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.SLW4TTC022000 0.04 +0.04 NA 0.03 NA 0.03 10 10
22.500 126.2.SLW4TTC022500 0.02 +0.02 NA 0.03 NA 0.03 10 15
23.000 126.2.SLW4TTC023000 0.02 -0.02 -50.00% 0.03 NA 0.03 21 31
23.500 126.2.SLW4TTC023500 0.05 -0.03 -37.50% 0.04 NA 0.04 21 59
24.000 126.2.SLW4TTC024000 0.05 -0.05 -50.00% 0.06 0.020 0.06 70 246
24.500 126.2.SLW4TTC024500 0.21 +0.09 +75.00% 0.17 0.150 0.17 61 372
25.000 126.2.SLW4TTC025000 0.32 -0.07 -17.95% 0.15 0.330 0.63 6 346
25.500 126.2.SLW4TTC025500 1.00 +0.18 +21.95% 0.05 0.890 1.03 17 261
26.000 126.2.SLW4TTC026000 1.47 +0.25 +20.49% 0.11 1.360 1.59 3 180
26.500 126.2.SLW4TTC026500 2.08 +0.44 +26.83% 0.11 1.860 2.09 30 269
27.000 126.2.SLW4TTC027000 2.58 +0.36 +16.22% 0.11 2.360 2.59 20 34
27.500 126.2.SLW4TTC027500 0.85 -0.97 -53.30% 0.12 2.860 3.1 6 16
28.000 126.2.SLW4TTC028000 3.60 +2.36 +190.32% 0.07 3.350 3.55 25 65
28.500 126.2.SLW4TTC028500 2.45 +2.45 NA 0.12 3.600 4.1 64 42
29.000 126.2.SLW4TTC029000 3.53 +0.38 +12.06% 0.12 4.100 4.6 20 2
29.500 126.2.SLW4TTC029500 NA NA NA NA 4.600 5.1 NA NA
30.000 126.2.SLW4TTC030000 3.55 +3.55 NA 0.12 5.100 5.6 9 9
30.500 126.2.SLW4TTC030500 4.05 +4.05 NA 0.12 5.600 6.1 12 11
31.000 126.2.SLW4TTC031000 NA NA NA NA 6.100 6.6 NA NA
31.500 126.2.SLW4TTC031500 NA NA NA NA 6.600 7.1 NA NA
32.000 126.2.SLW4TTC032000 NA NA NA NA 7.100 7.6 NA NA
32.500 126.2.SLW4TTC032500 NA NA NA NA 7.550 8.1 NA NA
33.000 126.2.SLW4TTC033000 NA NA NA NA 8.050 8.6 NA NA
33.500 126.2.SLW4TTC033500 NA NA NA NA 8.550 9.1 NA NA
34.000 126.2.SLW4TTC034000 NA NA NA NA 9.050 9.6 NA NA
34.500 126.2.SLW4TTC034500 NA NA NA NA 9.300 10.3 NA NA
35.000 126.2.SLW4TTC035000 NA NA NA NA 8.500 11.2 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 11:14 PM ET