18.74Up+0.08+0.43%Today's Close  |  18.74 unch unch After hours
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
11.000 126.2.SLV4HTC011000 NA NA NA NA 7.650 7.95 NA NA
11.500 126.2.SLV4HTC011500 NA NA NA NA 7.200 7.4 NA NA
12.000 126.2.SLV4HTC012000 NA NA NA NA 6.700 6.9 NA NA
12.500 126.2.SLV4HTC012500 NA NA NA NA 6.200 6.4 NA NA
13.000 126.2.SLV4HTC013000 NA NA NA NA 5.700 5.9 NA NA
13.500 126.2.SLV4HTC013500 NA NA NA NA 5.200 5.4 NA NA
14.000 126.2.SLV4HTC014000 NA NA NA NA 4.700 4.9 NA NA
14.500 126.2.SLV4HTC014500 NA NA NA NA 4.200 4.4 NA NA
15.000 126.2.SLV4HTC015000 5.35 +5.35 NA 0.16 3.700 3.9 53 53
15.500 126.2.SLV4HTC015500 4.85 +4.85 NA 0.16 3.200 3.4 23 23
16.000 126.2.SLV4HTC016000 NA NA NA NA 2.720 2.86 NA NA
16.500 126.2.SLV4HTC016500 NA NA NA NA 2.220 2.36 NA NA
17.000 126.2.SLV4HTC017000 1.60 -0.16 -9.09% 0.12 1.720 1.86 1 1
17.500 126.2.SLV4HTC017500 NA NA NA NA 1.220 1.36 NA NA
18.000 126.2.SLV4HTC018000 0.78 +0.11 +16.42% 0.06 0.750 0.8 262 671
18.500 126.2.SLV4HTC018500 0.29 +0.07 +31.82% 0.06 0.270 0.3 693 4,083
19.000 126.2.SLV4HTC019000 0.02 unch unch 0.02 0.010 0.02 1,904 10,562
19.500 126.2.SLV4HTC019500 0.01 unch unch 0.01 NA 0.01 10 4,381
20.000 126.2.SLV4HTC020000 0.01 unch unch 0.01 NA 0.01 30 4,542
20.500 126.2.SLV4HTC020500 0.01 -0.02 -66.67% 0.01 NA 0.01 3 1,726
21.000 126.2.SLV4HTC021000 0.01 -0.01 -50.00% 0.01 NA 0.01 773 1,486
21.500 126.2.SLV4HTC021500 0.02 -0.01 -33.33% 0.01 NA 0.01 3 72
22.000 126.2.SLV4HTC022000 0.02 +0.02 NA 0.01 NA 0.01 290 132
22.500 126.2.SLV4HTC022500 0.01 -0.01 -50.00% 0.01 NA 0.01 20 248
23.000 126.2.SLV4HTC023000 0.01 +0.01 NA 0.01 NA 0.01 7 70
23.500 126.2.SLV4HTC023500 0.02 +0.02 NA 0.01 NA 0.01 1,000 1,000
24.000 126.2.SLV4HTC024000 NA NA NA NA NA 0.01 2 2
24.500 126.2.SLV4HTC024500 0.02 +0.02 NA 0.01 NA 0.01 1 1
25.000 126.2.SLV4HTC025000 0.01 +0.01 NA 0.01 NA 0.01 142 318
25.500 126.2.SLV4HTC025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.SLV4HTC026000 NA NA NA NA NA 0.01 NA NA
26.500 126.2.SLV4HTC026500 NA NA NA NA NA 0.01 NA NA
27.000 126.2.SLV4HTC027000 NA NA NA NA NA 0.01 NA NA
27.500 126.2.SLV4HTC027500 NA NA NA NA NA 0.01 NA NA
28.000 126.2.SLV4HTC028000 NA NA NA NA NA 0.01 NA NA
28.500 126.2.SLV4HTC028500 NA NA NA NA NA 0.01 NA NA
29.000 126.2.SLV4HTC029000 NA NA NA NA NA 0.01 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
11.000 126.2.SLV4TTC011000 NA NA NA NA NA 0.01 NA NA
11.500 126.2.SLV4TTC011500 NA NA NA NA NA 0.01 NA NA
12.000 126.2.SLV4TTC012000 NA NA NA NA NA 0.01 NA NA
12.500 126.2.SLV4TTC012500 NA NA NA NA NA 0.01 NA NA
13.000 126.2.SLV4TTC013000 NA NA NA NA NA 0.01 NA NA
13.500 126.2.SLV4TTC013500 NA NA NA NA NA 0.01 NA NA
14.000 126.2.SLV4TTC014000 NA NA NA NA NA 0.01 NA NA
14.500 126.2.SLV4TTC014500 NA NA NA NA NA 0.01 NA NA
15.000 126.2.SLV4TTC015000 NA NA NA NA NA 0.01 NA NA
15.500 126.2.SLV4TTC015500 NA NA NA NA NA 0.01 NA NA
16.000 126.2.SLV4TTC016000 0.02 +0.02 NA 0.01 NA 0.01 25 25
16.500 126.2.SLV4TTC016500 NA NA NA NA NA 0.01 NA NA
17.000 126.2.SLV4TTC017000 0.01 unch unch 0.01 NA 0.01 450 1,201
17.500 126.2.SLV4TTC017500 0.01 unch unch 0.01 NA 0.01 46 460
18.000 126.2.SLV4TTC018000 0.01 unch unch 0.01 NA 0.01 26 2,387
18.500 126.2.SLV4TTC018500 0.02 -0.03 -60.00% 0.02 0.010 0.02 623 6,646
19.000 126.2.SLV4TTC019000 0.23 -0.20 -46.51% 0.01 0.240 0.27 622 4,304
19.500 126.2.SLV4TTC019500 0.72 -0.13 -15.29% 0.00 0.720 0.76 211 1,949
20.000 126.2.SLV4TTC020000 1.22 -0.18 -12.86% 0.00 1.210 1.26 40 401
20.500 126.2.SLV4TTC020500 1.73 -0.15 -7.98% 0.01 1.650 1.77 13 143
21.000 126.2.SLV4TTC021000 2.21 -0.15 -6.36% 0.01 2.150 2.27 1 43
21.500 126.2.SLV4TTC021500 2.54 +0.20 +8.55% 0.01 2.650 2.77 30 105
22.000 126.2.SLV4TTC022000 3.22 -0.15 -4.45% 0.04 3.100 3.3 1 14
22.500 126.2.SLV4TTC022500 3.52 +0.47 +15.41% 0.04 3.600 3.8 1 1
23.000 126.2.SLV4TTC023000 3.55 +3.55 NA 0.04 4.100 4.3 15 5
23.500 126.2.SLV4TTC023500 NA NA NA NA 4.600 4.8 NA 90
24.000 126.2.SLV4TTC024000 NA NA NA NA 5.100 5.3 NA NA
24.500 126.2.SLV4TTC024500 NA NA NA NA 5.600 5.8 NA NA
25.000 126.2.SLV4TTC025000 4.90 +4.90 NA 0.04 6.100 6.3 4 NA
25.500 126.2.SLV4TTC025500 NA NA NA NA 6.600 6.8 NA NA
26.000 126.2.SLV4TTC026000 6.85 +6.85 NA 0.04 7.100 7.3 10 10
26.500 126.2.SLV4TTC026500 NA NA NA NA 7.600 7.8 NA NA
27.000 126.2.SLV4TTC027000 NA NA NA NA 7.750 8.55 NA NA
27.500 126.2.SLV4TTC027500 NA NA NA NA 8.250 9.1 NA NA
28.000 126.2.SLV4TTC028000 NA NA NA NA 8.750 9.55 NA NA
28.500 126.2.SLV4TTC028500 NA NA NA NA 9.250 10.2 NA NA
29.000 126.2.SLV4TTC029000 NA NA NA NA 9.900 10.35 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 7:13 PM ET