19.78UpunchToday's Close  |  19.82 +0.03 +0.20% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.SLV4H1C010000 NA NA NA NA 9.550 10 NA NA
11.000 126.2.SLV4H1C011000 NA NA NA NA 8.300 9.3 NA NA
11.500 126.2.SLV4H1C011500 NA NA NA NA 7.800 8.8 NA NA
12.000 126.2.SLV4H1C012000 NA NA NA NA 7.300 8.3 NA NA
12.500 126.2.SLV4H1C012500 7.45 +7.45 NA 0.12 7.150 7.4 21 10
13.000 126.2.SLV4H1C013000 NA NA NA NA 6.650 6.9 NA NA
13.500 126.2.SLV4H1C013500 NA NA NA NA 6.150 6.4 NA NA
14.000 126.2.SLV4H1C014000 5.95 +5.95 NA 0.12 5.650 5.9 10 10
14.500 126.2.SLV4H1C014500 NA NA NA NA 5.150 5.4 NA NA
15.000 126.2.SLV4H1C015000 NA NA NA NA 4.700 4.9 NA NA
15.500 126.2.SLV4H1C015500 4.35 +4.35 NA 0.12 4.200 4.4 11 123
16.000 126.2.SLV4H1C016000 4.00 +4.00 NA 0.12 3.700 3.9 12 112
16.500 126.2.SLV4H1C016500 NA NA NA NA 3.200 3.4 NA NA
17.000 126.2.SLV4H1C017000 2.77 +2.77 NA 0.07 2.720 2.85 4 4
17.500 126.2.SLV4H1C017500 1.50 +0.05 +3.45% 0.07 2.220 2.35 100 51
18.000 126.2.SLV4H1C018000 1.77 -0.28 -13.66% 0.07 1.720 1.85 109 64
18.500 126.2.SLV4H1C018500 1.19 -0.23 -16.20% 0.05 1.210 1.33 3 321
19.000 126.2.SLV4H1C019000 0.80 +0.04 +5.26% 0.07 0.710 0.85 4 541
19.500 126.2.SLV4H1C019500 0.34 -0.02 -5.56% 0.08 0.330 0.36 337 3,671
20.000 126.2.SLV4H1C020000 0.08 -0.02 -20.00% 0.09 0.080 0.09 1,615 23,945
20.500 126.2.SLV4H1C020500 0.02 -0.01 -33.33% 0.03 0.020 0.03 75 10,354
21.000 126.2.SLV4H1C021000 0.02 unch unch 0.02 0.010 0.02 10 4,055
21.500 126.2.SLV4H1C021500 0.01 unch unch 0.01 NA 0.01 175 2,176
22.000 126.2.SLV4H1C022000 0.01 -0.04 -80.00% 0.01 NA 0.01 180 1,302
22.500 126.2.SLV4H1C022500 0.02 -0.01 -33.33% 0.01 NA 0.01 1 151
23.000 126.2.SLV4H1C023000 0.02 -0.02 -50.00% 0.01 NA 0.01 14 135
23.500 126.2.SLV4H1C023500 0.01 +0.01 NA 0.01 NA 0.01 11 11
24.000 126.2.SLV4H1C024000 0.03 +0.03 NA 0.01 NA 0.01 11 130
24.500 126.2.SLV4H1C024500 0.02 -0.01 -33.33% 0.01 NA 0.01 100 184
25.000 126.2.SLV4H1C025000 0.02 +0.02 NA 0.01 NA 0.01 200 200
25.500 126.2.SLV4H1C025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.SLV4H1C026000 NA NA NA NA NA 0.01 NA NA
26.500 126.2.SLV4H1C026500 0.01 +0.01 NA 0.01 NA 0.01 100 100
27.000 126.2.SLV4H1C027000 NA NA NA NA NA 0.01 NA NA
27.500 126.2.SLV4H1C027500 NA NA NA NA NA 0.01 NA NA
28.000 126.2.SLV4H1C028000 NA NA NA NA NA 0.01 NA NA
28.500 126.2.SLV4H1C028500 NA NA NA NA NA 0.01 NA NA
29.000 126.2.SLV4H1C029000 NA NA NA NA NA 0.01 NA NA
29.500 126.2.SLV4H1C029500 NA NA NA NA NA 0.01 NA NA
30.000 126.2.SLV4H1C030000 NA NA NA NA NA 0.01 NA NA
30.500 126.2.SLV4H1C030500 NA NA NA NA NA 0.01 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.SLV4T1C010000 NA NA NA NA NA 0.01 NA NA
11.000 126.2.SLV4T1C011000 NA NA NA NA NA 0.01 NA NA
11.500 126.2.SLV4T1C011500 NA NA NA NA NA 0.01 NA NA
12.000 126.2.SLV4T1C012000 NA NA NA NA NA 0.01 NA NA
12.500 126.2.SLV4T1C012500 NA NA NA NA NA 0.01 NA NA
13.000 126.2.SLV4T1C013000 NA NA NA NA NA 0.01 NA NA
13.500 126.2.SLV4T1C013500 NA NA NA NA NA 0.01 NA NA
14.000 126.2.SLV4T1C014000 NA NA NA NA NA 0.01 NA NA
14.500 126.2.SLV4T1C014500 NA NA NA NA NA 0.01 NA NA
15.000 126.2.SLV4T1C015000 NA NA NA NA NA 0.01 NA NA
15.500 126.2.SLV4T1C015500 NA NA NA NA NA 0.01 NA NA
16.000 126.2.SLV4T1C016000 NA NA NA NA NA 0.01 NA NA
16.500 126.2.SLV4T1C016500 NA NA NA NA NA 0.01 NA NA
17.000 126.2.SLV4T1C017000 NA NA NA NA NA 0.01 NA NA
17.500 126.2.SLV4T1C017500 0.01 unch unch 0.01 NA 0.01 944 1,204
18.000 126.2.SLV4T1C018000 0.01 -0.01 -50.00% 0.01 NA 0.01 811 1,310
18.500 126.2.SLV4T1C018500 0.01 unch unch 0.01 NA 0.01 52 1,692
19.000 126.2.SLV4T1C019000 0.01 -0.01 -50.00% 0.02 NA 0.02 1,032 10,023
19.500 126.2.SLV4T1C019500 0.06 -0.02 -25.00% 0.07 0.050 0.07 695 12,719
20.000 126.2.SLV4T1C020000 0.33 +0.01 +3.13% 0.09 0.290 0.31 1,207 4,168
20.500 126.2.SLV4T1C020500 0.77 unch unch 0.05 0.720 0.77 48 1,640
21.000 126.2.SLV4T1C021000 1.31 +0.06 +4.80% 0.03 1.210 1.25 2 151
21.500 126.2.SLV4T1C021500 1.95 +0.48 +32.65% 0.06 1.640 1.78 3 28
22.000 126.2.SLV4T1C022000 2.01 +0.16 +8.65% 0.06 2.140 2.28 22 49
22.500 126.2.SLV4T1C022500 2.85 +0.35 +14.00% 0.06 2.640 2.78 53 55
23.000 126.2.SLV4T1C023000 3.35 +0.35 +11.67% 0.08 3.100 3.3 75 14
23.500 126.2.SLV4T1C023500 3.75 +3.75 NA 0.08 3.600 3.8 44 NA
24.000 126.2.SLV4T1C024000 4.25 +4.25 NA 0.08 4.100 4.3 22 22
24.500 126.2.SLV4T1C024500 NA NA NA NA 4.600 4.8 NA NA
25.000 126.2.SLV4T1C025000 NA NA NA NA 5.100 5.3 NA NA
25.500 126.2.SLV4T1C025500 NA NA NA NA 5.600 5.85 NA NA
26.000 126.2.SLV4T1C026000 NA NA NA NA 6.100 6.35 NA NA
26.500 126.2.SLV4T1C026500 NA NA NA NA 6.600 6.85 NA NA
27.000 126.2.SLV4T1C027000 NA NA NA NA 7.100 7.35 NA NA
27.500 126.2.SLV4T1C027500 NA NA NA NA 7.200 8.25 NA NA
28.000 126.2.SLV4T1C028000 NA NA NA NA 7.700 8.75 NA NA
28.500 126.2.SLV4T1C028500 NA NA NA NA 8.200 9.25 NA NA
29.000 126.2.SLV4T1C029000 NA NA NA NA 8.700 9.75 NA NA
29.500 126.2.SLV4T1C029500 NA NA NA NA 9.200 10.25 NA NA
30.000 126.2.SLV4T1C030000 NA NA NA NA 9.700 10.75 NA NA
30.500 126.2.SLV4T1C030500 NA NA NA NA 10.350 11.1 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 7:19 PM ET