19.70 Down -0.38 -1.89%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.SLV4GPC010000 NA NA NA NA 9.350 10.35 NA NA
11.000 126.2.SLV4GPC011000 NA NA NA NA 8.600 9.35 NA NA
11.500 126.2.SLV4GPC011500 NA NA NA NA 7.850 8.85 NA NA
12.000 126.2.SLV4GPC012000 7.95 +7.95 NA 0.25 7.600 7.95 1 1
12.500 126.2.SLV4GPC012500 NA NA NA NA 7.100 7.35 NA NA
13.000 126.2.SLV4GPC013000 NA NA NA NA 6.500 6.95 NA NA
13.500 126.2.SLV4GPC013500 6.25 +6.25 NA 0.15 6.100 6.35 30 NA
14.000 126.2.SLV4GPC014000 5.70 +5.70 NA 0.15 5.600 5.85 1 NA
14.500 126.2.SLV4GPC014500 5.25 +5.25 NA 0.10 5.150 5.3 30 NA
15.000 126.2.SLV4GPC015000 NA NA NA NA 4.750 4.95 NA NA
15.500 126.2.SLV4GPC015500 NA NA NA NA 4.250 4.45 NA NA
16.000 126.2.SLV4GPC016000 NA NA NA NA 3.650 3.8 NA NA
16.500 126.2.SLV4GPC016500 NA NA NA NA 3.250 3.45 NA NA
17.000 126.2.SLV4GPC017000 3.00 +0.40 +15.38% 0.22 2.760 2.92 36 67
17.500 126.2.SLV4GPC017500 NA NA NA NA 2.160 2.34 NA 11
18.000 126.2.SLV4GPC018000 2.37 +0.13 +5.80% 0.24 1.780 1.94 4 311
18.500 126.2.SLV4GPC018500 1.41 -0.21 -12.96% 0.13 1.140 1.33 45 3,498
19.000 126.2.SLV4GPC019000 0.76 -0.41 -35.04% 0.23 0.760 0.93 187 435
19.500 126.2.SLV4GPC019500 0.33 -0.25 -43.10% 0.22 0.370 0.42 125 1,800
20.000 126.2.SLV4GPC020000 0.04 -0.13 -76.47% 0.07 0.060 0.07 834 15,373
20.500 126.2.SLV4GPC020500 0.01 -0.02 -66.67% 0.01 NA 0.01 628 9,314
21.000 126.2.SLV4GPC021000 0.01 -0.01 -50.00% 0.01 NA 0.01 99 5,802
21.500 126.2.SLV4GPC021500 0.01 unch unch 0.01 NA 0.01 73 1,666
22.000 126.2.SLV4GPC022000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 477
22.500 126.2.SLV4GPC022500 0.04 unch unch 0.01 NA 0.01 1 53
23.000 126.2.SLV4GPC023000 0.02 -0.02 -50.00% 0.01 NA 0.01 39 573
23.500 126.2.SLV4GPC023500 0.02 -0.01 -33.33% 0.01 NA 0.01 25 270
24.000 126.2.SLV4GPC024000 0.01 -0.02 -66.67% 0.01 NA 0.01 100 225
24.500 126.2.SLV4GPC024500 0.02 -0.01 -33.33% 0.01 NA 0.01 20 58
25.000 126.2.SLV4GPC025000 0.02 unch unch 0.01 NA 0.01 40 40
25.500 126.2.SLV4GPC025500 0.01 unch unch 0.01 NA 0.01 315 484
26.000 126.2.SLV4GPC026000 NA NA NA NA NA 0.01 40 40
26.500 126.2.SLV4GPC026500 NA NA NA NA NA 0.01 NA NA
27.000 126.2.SLV4GPC027000 NA NA NA NA NA 0.01 NA NA
27.500 126.2.SLV4GPC027500 NA NA NA NA NA 0.01 NA NA
28.000 126.2.SLV4GPC028000 NA NA NA NA NA 0.01 NA NA
28.500 126.2.SLV4GPC028500 NA NA NA NA NA 0.01 NA NA
29.000 126.2.SLV4GPC029000 NA NA NA NA NA 0.01 NA NA
29.500 126.2.SLV4GPC029500 NA NA NA NA NA 0.01 NA NA
30.000 126.2.SLV4GPC030000 NA NA NA NA NA 0.01 NA NA
30.500 126.2.SLV4GPC030500 NA NA NA NA NA 0.01 NA NA
JULY 25, 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.SLV4SPC010000 NA NA NA NA NA 0.01 NA NA
11.000 126.2.SLV4SPC011000 NA NA NA NA NA 0.01 NA NA
11.500 126.2.SLV4SPC011500 NA NA NA NA NA 0.01 NA NA
12.000 126.2.SLV4SPC012000 NA NA NA NA NA 0.01 NA NA
12.500 126.2.SLV4SPC012500 NA NA NA NA NA 0.01 NA NA
13.000 126.2.SLV4SPC013000 NA NA NA NA NA 0.01 NA NA
13.500 126.2.SLV4SPC013500 NA NA NA NA NA 0.01 NA NA
14.000 126.2.SLV4SPC014000 NA NA NA NA NA 0.01 NA NA
14.500 126.2.SLV4SPC014500 NA NA NA NA NA 0.01 NA NA
15.000 126.2.SLV4SPC015000 NA NA NA NA NA 0.01 NA NA
15.500 126.2.SLV4SPC015500 NA NA NA NA NA 0.01 NA NA
16.000 126.2.SLV4SPC016000 NA NA NA NA NA 0.01 NA NA
16.500 126.2.SLV4SPC016500 NA NA NA NA NA 0.01 NA NA
17.000 126.2.SLV4SPC017000 0.06 +0.06 NA 0.01 NA 0.01 150 350
17.500 126.2.SLV4SPC017500 0.02 -0.01 -33.33% 0.01 NA 0.01 25 3,506
18.000 126.2.SLV4SPC018000 0.01 unch unch 0.01 NA 0.01 1 4,245
18.500 126.2.SLV4SPC018500 0.01 -0.01 -50.00% 0.01 NA 0.01 137 1,220
19.000 126.2.SLV4SPC019000 0.01 unch unch 0.02 0.010 0.02 75 1,960
19.500 126.2.SLV4SPC019500 0.07 +0.05 +250.00% 0.03 0.020 0.03 2,237 8,992
20.000 126.2.SLV4SPC020000 0.32 +0.22 +220.00% -0.09 0.190 0.21 620 8,557
20.500 126.2.SLV4SPC020500 0.61 +0.18 +41.86% -0.14 0.610 0.66 24 1,121
21.000 126.2.SLV4SPC021000 1.10 +0.31 +39.24% 0.03 1.170 1.33 12 90
21.500 126.2.SLV4SPC021500 1.75 +0.24 +15.89% -0.05 1.580 1.75 91 30
22.000 126.2.SLV4SPC022000 2.15 +0.48 +28.74% 0.03 2.160 2.33 5 5
22.500 126.2.SLV4SPC022500 2.49 +2.49 NA 0.05 2.660 2.85 81 69
23.000 126.2.SLV4SPC023000 NA NA NA NA 3.050 3.25 NA 32
23.500 126.2.SLV4SPC023500 3.25 +3.25 NA -0.05 3.550 3.75 11 11
24.000 126.2.SLV4SPC024000 NA NA NA NA 4.050 4.25 NA NA
24.500 126.2.SLV4SPC024500 NA NA NA NA 4.550 4.75 NA NA
25.000 126.2.SLV4SPC025000 NA NA NA NA 5.050 5.25 NA NA
25.500 126.2.SLV4SPC025500 NA NA NA NA 5.650 5.85 NA NA
26.000 126.2.SLV4SPC026000 NA NA NA NA 6.150 6.35 NA NA
26.500 126.2.SLV4SPC026500 6.55 +6.55 NA 0.05 6.650 6.85 1 1
27.000 126.2.SLV4SPC027000 NA NA NA NA 7.050 7.5 NA NA
27.500 126.2.SLV4SPC027500 NA NA NA NA 7.200 8.15 NA NA
28.000 126.2.SLV4SPC028000 NA NA NA NA 7.650 8.65 NA NA
28.500 126.2.SLV4SPC028500 NA NA NA NA 8.150 8.75 NA NA
29.000 126.2.SLV4SPC029000 9.05 +9.05 NA -0.05 8.650 9.25 10 NA
29.500 126.2.SLV4SPC029500 NA NA NA NA 9.150 9.75 NA NA
30.000 126.2.SLV4SPC030000 10.05 +10.05 NA 0.50 9.650 10.8 1 1
30.500 126.2.SLV4SPC030500 NA NA NA NA 10.150 11.3 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 10:41 AM ET