18.63 Down -0.26 -1.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
11.000 126.2.SLV4DPC011000 NA NA NA NA 7.600 7.8 NA NA
11.500 126.2.SLV4DPC011500 NA NA NA NA 7.100 7.25 NA NA
12.000 126.2.SLV4DPC012000 NA NA NA NA 6.600 6.75 NA NA
12.500 126.2.SLV4DPC012500 NA NA NA NA 6.100 6.25 NA NA
13.000 126.2.SLV4DPC013000 NA NA NA NA 5.600 5.75 NA NA
13.500 126.2.SLV4DPC013500 NA NA NA NA 5.100 5.25 NA NA
14.000 126.2.SLV4DPC014000 NA NA NA NA 4.600 4.75 NA NA
14.500 126.2.SLV4DPC014500 NA NA NA NA 4.100 4.25 NA NA
15.000 126.2.SLV4DPC015000 NA NA NA NA 3.600 3.75 NA NA
15.500 126.2.SLV4DPC015500 NA NA NA NA 3.100 3.25 NA NA
16.000 126.2.SLV4DPC016000 NA NA NA NA 2.600 2.75 NA NA
16.500 126.2.SLV4DPC016500 NA NA NA NA 2.100 2.25 NA NA
17.000 126.2.SLV4DPC017000 NA NA NA NA 1.610 1.75 1 1
17.500 126.2.SLV4DPC017500 1.18 +1.18 NA 0.07 1.120 1.2 30 10
18.000 126.2.SLV4DPC018000 0.90 unch unch 0.11 0.660 0.73 47 187
18.500 126.2.SLV4DPC018500 0.29 -0.18 -38.30% 0.18 0.280 0.3 321 19,025
19.000 126.2.SLV4DPC019000 0.08 -0.10 -55.56% 0.09 0.080 0.09 2,427 6,936
19.500 126.2.SLV4DPC019500 0.02 -0.05 -71.43% 0.03 0.020 0.03 13 4,099
20.000 126.2.SLV4DPC020000 0.01 -0.01 -50.00% 0.02 0.010 0.02 100 3,534
20.500 126.2.SLV4DPC020500 0.02 -0.01 -33.33% 0.01 NA 0.01 50 2,580
21.000 126.2.SLV4DPC021000 0.01 -0.02 -66.67% 0.01 NA 0.01 90 1,979
21.500 126.2.SLV4DPC021500 0.02 -0.01 -33.33% 0.01 NA 0.01 7 1,076
22.000 126.2.SLV4DPC022000 0.02 -0.01 -33.33% 0.01 NA 0.01 16 243
22.500 126.2.SLV4DPC022500 0.02 -0.01 -33.33% 0.01 NA 0.01 4,000 4,058
23.000 126.2.SLV4DPC023000 0.04 -0.02 -33.33% 0.01 NA 0.01 50 107
23.500 126.2.SLV4DPC023500 0.01 -0.03 -75.00% 0.01 NA 0.01 15 41
24.000 126.2.SLV4DPC024000 0.03 +0.01 +50.00% 0.01 NA 0.01 170 174
24.500 126.2.SLV4DPC024500 NA NA NA NA NA 0.01 NA NA
25.000 126.2.SLV4DPC025000 NA NA NA NA NA 0.01 NA NA
25.500 126.2.SLV4DPC025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.SLV4DPC026000 NA NA NA NA NA 0.01 NA NA
27.000 126.2.SLV4DPC027000 NA NA NA NA NA 0.01 NA NA
28.000 126.2.SLV4DPC028000 0.02 +0.02 NA 0.01 NA 0.01 5 5
29.000 126.2.SLV4DPC029000 NA NA NA NA NA 0.01 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
11.000 126.2.SLV4PPC011000 NA NA NA NA NA 0.01 NA NA
11.500 126.2.SLV4PPC011500 NA NA NA NA NA 0.01 NA NA
12.000 126.2.SLV4PPC012000 NA NA NA NA NA 0.01 NA NA
12.500 126.2.SLV4PPC012500 NA NA NA NA NA 0.01 NA NA
13.000 126.2.SLV4PPC013000 NA NA NA NA NA 0.01 NA NA
13.500 126.2.SLV4PPC013500 NA NA NA NA NA 0.01 NA NA
14.000 126.2.SLV4PPC014000 NA NA NA NA NA 0.01 NA NA
14.500 126.2.SLV4PPC014500 NA NA NA NA NA 0.01 NA NA
15.000 126.2.SLV4PPC015000 NA NA NA NA NA 0.01 NA NA
15.500 126.2.SLV4PPC015500 NA NA NA NA NA 0.01 NA NA
16.000 126.2.SLV4PPC016000 NA NA NA NA NA 0.01 NA NA
16.500 126.2.SLV4PPC016500 0.01 -0.03 -75.00% 0.01 NA 0.01 66 255
17.000 126.2.SLV4PPC017000 0.01 unch unch 0.01 NA 0.01 110 389
17.500 126.2.SLV4PPC017500 0.01 unch unch 0.02 0.010 0.02 526 1,119
18.000 126.2.SLV4PPC018000 0.03 +0.01 +50.00% 0.04 0.030 0.04 14 1,233
18.500 126.2.SLV4PPC018500 0.14 +0.04 +40.00% 0.15 0.140 0.15 1,012 3,935
19.000 126.2.SLV4PPC019000 0.46 +0.15 +48.39% 0.09 0.440 0.46 180 4,275
19.500 126.2.SLV4PPC019500 0.90 +0.21 +30.43% 0.05 0.880 0.93 40 939
20.000 126.2.SLV4PPC020000 1.14 -0.17 -12.98% 0.04 1.330 1.41 12 595
20.500 126.2.SLV4PPC020500 1.65 +0.37 +28.91% 0.02 1.810 1.9 9 427
21.000 126.2.SLV4PPC021000 1.70 -0.26 -13.27% 0.02 2.310 2.39 16 77
21.500 126.2.SLV4PPC021500 2.33 -0.03 -1.27% 0.04 2.820 2.91 10 2
22.000 126.2.SLV4PPC022000 3.10 +1.52 +96.20% 0.07 3.300 3.45 1 3
22.500 126.2.SLV4PPC022500 2.71 +2.71 NA 0.07 3.800 3.95 55 18
23.000 126.2.SLV4PPC023000 3.80 +1.10 +40.74% 0.07 4.300 4.45 1 10
23.500 126.2.SLV4PPC023500 NA NA NA NA 4.800 5 NA NA
24.000 126.2.SLV4PPC024000 NA NA NA NA 5.300 5.45 NA NA
24.500 126.2.SLV4PPC024500 NA NA NA NA 5.800 5.95 NA NA
25.000 126.2.SLV4PPC025000 NA NA NA NA 6.300 6.45 NA NA
25.500 126.2.SLV4PPC025500 NA NA NA NA 6.800 6.95 NA NA
26.000 126.2.SLV4PPC026000 NA NA NA NA 7.300 7.45 NA NA
27.000 126.2.SLV4PPC027000 NA NA NA NA 8.250 8.45 NA NA
28.000 126.2.SLV4PPC028000 NA NA NA NA 9.250 9.45 NA NA
29.000 126.2.SLV4PPC029000 NA NA NA NA 10.300 10.45 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 12:15 PM ET