$50.64 0.00 (0.00%) US Silica Holdings Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 50.64
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 50.64
Open: 50.95
Bid: 49.07
Ask: 51.57
Options:

Call Options: SLCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SLCA1422K5 56.30 0.00 56.30 10.0 60.80 11.0 0.0 0
25.00 SLCA1422K25 25.20 0.00 25.20 144.0 25.90 36.0 0.0 0
26.00 SLCA1422K26 24.20 0.00 24.10 21.0 25.00 59.0 0.0 0
27.00 SLCA1422K27 23.20 0.00 23.20 110.0 24.00 46.0 0.0 0
28.00 SLCA1422K28 22.30 0.00 22.30 10.0 22.90 42.0 0.0 0
29.00 SLCA1422K29 21.30 0.00 21.20 98.0 21.90 30.0 0.0 0
30.00 SLCA1422K30 20.30 0.00 20.30 59.0 20.90 42.0 0.0 0
31.00 SLCA1422K31 19.30 0.00 19.30 60.0 20.00 67.0 0.0 0
32.00 SLCA1422K32 18.30 0.00 18.30 66.0 18.90 41.0 0.0 0
33.00 SLCA1422K33 17.30 0.00 17.30 66.0 17.90 20.0 0.0 0
34.00 SLCA1422K34 16.30 0.00 16.30 95.0 16.90 30.0 0.0 0
35.00 SLCA1422K35 8.30 -7.10 15.40 110.0 16.10 137.0 6.0 3
36.00 SLCA1422K36 14.50 0.00 14.50 10.0 15.00 33.0 0.0 0
37.00 SLCA1422K37 13.50 0.00 13.50 88.0 14.10 63.0 0.0 0
38.00 SLCA1422K38 12.50 0.00 12.50 117.0 13.10 20.0 0.0 0
39.00 SLCA1422K39 11.60 0.00 11.60 97.0 12.20 34.0 0.0 0
40.00 SLCA1422K40 12.70 2.00 10.70 192.0 11.30 135.0 5.0 132
41.00 SLCA1422K41 7.76 -2.14 9.80 353.0 10.40 230.0 50.0 42
42.00 SLCA1422K42 3.90 -5.00 9.00 321.0 9.60 55.0 1.0 7
43.00 SLCA1422K43 8.40 0.00 8.20 317.0 8.80 79.0 10.0 11
44.00 SLCA1422K44 7.20 -0.20 7.40 402.0 7.90 20.0 3.0 104
45.00 SLCA1422K45 7.70 1.10 6.70 100.0 7.10 20.0 112.0 445
46.00 SLCA1422K46 7.40 1.40 6.00 397.0 6.40 31.0 3.0 113
47.00 SLCA1422K47 5.70 0.00 5.30 517.0 5.80 87.0 61.0 96
48.00 SLCA1422K48 4.90 0.00 4.70 443.0 5.10 31.0 19.0 102
49.00 SLCA1422K49 4.50 0.00 4.10 484.0 4.50 102.0 11.0 64
50.00 SLCA1422K50 3.74 0.00 3.60 466.0 4.00 184.0 79.0 630
55.00 SLCA1422K55 1.85 0.00 1.70 11.0 1.95 11.0 225.0 798
60.00 SLCA1422K60 0.78 0.00 0.70 399.0 0.95 111.0 1035.0 2,234
65.00 SLCA1422K65 0.25 0.00 0.25 387.0 0.50 152.0 12.0 656
70.00 SLCA1422K70 0.14 0.04 0.10 8.0 0.30 169.0 2.0 424
75.00 SLCA1422K75 0.05 0.00 0.05 4.0 0.25 349.0 3.0 274
80.00 SLCA1422K80 0.14 -0.11 0.05 1497.0 0.25 405.0 10.0 26
85.00 SLCA1422K85 0.20 0.00 0.05 1457.0 0.20 276.0 0.0 0
90.00 SLCA1422K90 0.20 0.00 0.05 2361.0 0.20 273.0 0.0 0
95.00 SLCA1422K95 0.20 0.00 0.05 10.0 0.20 200.0 0.0 0
100.00 SLCA1422K100 0.20 0.00 0.00 0.0 0.20 180.0 0.0 0
105.00 SLCA1422K105 0.20 0.00 0.00 0.0 0.20 200.0 0.0 0

Put Options: SLCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SLCA1422W5 1.00 0.00 0.00 0.0 1.00 11.0 0.0 0
25.00 SLCA1422W25 0.20 0.00 0.10 10.0 0.20 179.0 0.0 1
26.00 SLCA1422W26 0.25 0.00 0.05 10.0 0.25 178.0 0.0 0
27.00 SLCA1422W27 0.25 0.00 0.05 11.0 0.25 334.0 0.0 0
28.00 SLCA1422W28 0.10 -0.15 0.05 5.0 0.25 252.0 3.0 3
29.00 SLCA1422W29 0.10 -0.15 0.10 5.0 0.25 375.0 5.0 5
30.00 SLCA1422W30 0.65 0.40 0.05 33.0 0.25 361.0 1.0 1
31.00 SLCA1422W31 0.30 0.00 0.05 102.0 0.30 486.0 1.0 20
32.00 SLCA1422W32 1.50 1.20 0.05 34.0 0.30 571.0 8.0 12
33.00 SLCA1422W33 0.50 0.15 0.05 81.0 0.35 661.0 5.0 107
34.00 SLCA1422W34 0.10 0.00 0.10 1.0 0.35 661.0 0.0 0
35.00 SLCA1422W35 0.75 0.65 0.10 1.0 0.35 21.0 17.0 21
36.00 SLCA1422W36 0.25 0.10 0.15 67.0 0.40 602.0 10.0 18
37.00 SLCA1422W37 0.38 0.23 0.15 299.0 0.45 412.0 10.0 14
38.00 SLCA1422W38 0.40 0.00 0.25 367.0 0.50 310.0 27.0 53
39.00 SLCA1422W39 0.55 0.20 0.35 75.0 0.60 354.0 1.0 17
40.00 SLCA1422W40 0.64 0.14 0.50 1.0 0.65 17.0 10.0 1,619
41.00 SLCA1422W41 0.80 0.25 0.55 274.0 0.80 421.0 13.0 61
42.00 SLCA1422W42 0.88 0.00 0.70 67.0 0.95 346.0 20.0 38
43.00 SLCA1422W43 1.05 0.20 0.85 271.0 1.05 75.0 7.0 12
44.00 SLCA1422W44 1.10 0.00 1.05 61.0 1.25 96.0 1602.0 569
45.00 SLCA1422W45 1.50 0.00 1.25 475.0 1.55 319.0 73.0 902
46.00 SLCA1422W46 1.90 0.00 1.55 466.0 1.85 139.0 13.0 116
47.00 SLCA1422W47 2.20 0.35 1.85 502.0 2.20 22.0 26.0 47
48.00 SLCA1422W48 2.50 0.00 2.25 389.0 2.50 44.0 38.0 59
49.00 SLCA1422W49 3.00 0.00 2.60 509.0 2.90 31.0 31.0 83
50.00 SLCA1422W50 3.35 0.00 3.10 441.0 3.50 253.0 11.0 535
55.00 SLCA1422W55 6.50 0.00 6.10 438.0 6.50 68.0 10.0 278
60.00 SLCA1422W60 12.48 2.48 10.00 408.0 10.60 148.0 5.0 292
65.00 SLCA1422W65 15.00 0.50 14.50 117.0 15.10 57.0 1.0 107
70.00 SLCA1422W70 20.00 0.00 19.30 153.0 19.90 33.0 10.0 91
75.00 SLCA1422W75 13.40 -10.80 24.20 33.0 24.80 21.0 9.0 7
80.00 SLCA1422W80 29.10 0.00 29.10 21.0 29.80 31.0 0.0 0
85.00 SLCA1422W85 34.10 0.00 34.10 21.0 34.80 31.0 0.0 0
90.00 SLCA1422W90 39.10 0.00 39.10 31.0 39.80 10.0 0.0 0
95.00 SLCA1422W95 44.10 0.00 44.10 31.0 44.80 21.0 0.0 0
100.00 SLCA1422W100 49.10 0.00 49.10 31.0 49.80 21.0 0.0 0
105.00 SLCA1422W105 54.10 0.00 54.10 10.0 54.90 20.0 0.0 0