US Silica Holdings Inc $68.00

up +0.53


27/8/2014 04:03 PM  |  NYSE : SLCA  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 68.00
Trade Time: Aug 27 04:03 PM Eastern Daylight Time
Change: 0.53 (0.79 %)
Prev Close: 67.47
Open: 67.65
Bid: 67.51
Ask: 68.36
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SLCA Trend Analysis - it has outperformed the S&P 500 by 177%
Options:

Call Options: SLCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SLCA1420I15 51.80 0.00 52.50 40.0 53.50 63.0 0.0 0
20.00 SLCA1420I20 46.80 0.00 47.00 31.0 48.50 125.0 0.0 0
21.00 SLCA1420I21 45.80 0.00 46.50 40.0 47.50 63.0 0.0 0
22.00 SLCA1420I22 44.80 0.00 45.00 21.0 46.50 52.0 0.0 0
23.00 SLCA1420I23 43.80 0.00 44.00 31.0 45.50 125.0 0.0 0
24.00 SLCA1420I24 42.80 0.00 43.00 31.0 44.50 125.0 0.0 0
25.00 SLCA1420I25 41.80 0.00 42.00 31.0 43.50 163.0 0.0 0
26.00 SLCA1420I26 31.20 -9.60 41.00 31.0 42.50 162.0 2.0 2
27.00 SLCA1420I27 3.30 -36.50 40.00 31.0 41.50 124.0 30.0 30
28.00 SLCA1420I28 32.25 -6.55 39.00 21.0 40.50 52.0 10.0 10
29.00 SLCA1420I29 16.30 -21.50 38.00 10.0 39.50 162.0 1.0 3
30.00 SLCA1420I30 23.70 -13.10 37.50 57.0 38.50 120.0 3.0 19
31.00 SLCA1420I31 12.00 -23.80 36.50 40.0 37.50 63.0 2.0 11
32.00 SLCA1420I32 2.70 -32.10 35.00 20.0 36.50 140.0 1.0 1
33.00 SLCA1420I33 31.00 -2.80 34.50 252.0 35.50 299.0 2.0 14
34.00 SLCA1420I34 8.00 -24.80 33.00 10.0 34.50 91.0 13.0 15
35.00 SLCA1420I35 20.81 -10.99 32.50 269.0 33.50 519.0 10.0 63
36.00 SLCA1420I36 18.05 -12.75 31.50 273.0 32.50 338.0 149.0 470
37.00 SLCA1420I37 29.10 -1.20 30.60 19.0 31.50 469.0 9.0 92
38.00 SLCA1420I38 28.10 -1.30 29.70 14.0 30.50 574.0 9.0 170
39.00 SLCA1420I39 28.10 0.00 28.70 15.0 29.50 474.0 9.0 191
40.00 SLCA1420I40 27.10 -0.45 27.70 14.0 28.50 554.0 11.0 1,060
41.00 SLCA1420I41 25.10 -1.40 26.70 15.0 27.50 554.0 9.0 148
42.00 SLCA1420I42 24.10 -1.30 25.70 25.0 26.40 474.0 9.0 555
43.00 SLCA1420I43 24.50 0.00 24.70 15.0 25.50 414.0 18.0 303
44.00 SLCA1420I44 24.20 1.10 23.80 29.0 24.40 434.0 5.0 150
45.00 SLCA1420I45 24.70 3.19 22.60 15.0 23.40 484.0 2.0 191
46.00 SLCA1420I46 15.00 -6.40 21.70 15.0 22.50 464.0 2.0 174
47.00 SLCA1420I47 13.60 -6.70 20.70 15.0 21.40 344.0 1.0 81
48.00 SLCA1420I48 14.20 -5.20 19.70 58.0 20.40 604.0 10.0 190
49.00 SLCA1420I49 13.20 -5.20 18.70 48.0 19.40 604.0 5.0 77
50.00 SLCA1420I50 19.50 2.10 17.50 647.0 18.50 654.0 4.0 242
55.00 SLCA1420I55 13.15 1.75 12.60 573.0 13.60 618.0 4.0 1,501
60.00 SLCA1420I60 8.10 0.40 8.00 55.0 8.40 353.0 79.0 2,241
65.00 SLCA1420I65 4.02 0.29 3.80 88.0 4.10 179.0 214.0 1,935
70.00 SLCA1420I70 1.35 0.12 1.35 10.0 1.40 49.0 752.0 602
75.00 SLCA1420I75 0.40 0.30 0.25 229.0 0.45 193.0 476.0 87
80.00 SLCA1420I80 0.15 0.00 0.05 10.0 0.15 91.0 0.0 0
85.00 SLCA1420I85 0.15 0.00 0.05 16.0 0.15 71.0 0.0 0
90.00 SLCA1420I90 0.25 0.10 0.00 0.0 0.15 190.0 20.0 20

Put Options: SLCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SLCA1420U15 0.05 -0.10 0.05 10.0 0.15 200.0 10.0 10
20.00 SLCA1420U20 0.45 0.30 0.15 10.0 0.15 293.0 11.0 22
21.00 SLCA1420U21 0.15 0.00 0.05 11.0 0.15 258.0 0.0 0
22.00 SLCA1420U22 1.90 1.75 0.05 11.0 0.15 303.0 30.0 30
23.00 SLCA1420U23 0.05 -0.10 0.05 5.0 0.15 296.0 1.0 29
24.00 SLCA1420U24 0.15 0.00 0.05 11.0 0.15 301.0 15.0 217
25.00 SLCA1420U25 0.05 -0.10 0.05 5.0 0.15 423.0 5.0 22
26.00 SLCA1420U26 0.60 0.45 0.15 319.0 0.15 394.0 1.0 4
27.00 SLCA1420U27 0.50 0.35 0.05 11.0 0.15 424.0 3.0 26
28.00 SLCA1420U28 0.20 0.05 0.05 10.0 0.15 424.0 10.0 41
29.00 SLCA1420U29 1.20 1.05 0.05 10.0 0.15 426.0 5.0 25
30.00 SLCA1420U30 0.16 0.01 0.05 10.0 0.15 424.0 3.0 229
31.00 SLCA1420U31 0.85 0.70 0.05 10.0 0.15 394.0 10.0 12
32.00 SLCA1420U32 0.15 0.00 0.05 11.0 0.15 349.0 0.0 0
33.00 SLCA1420U33 0.25 0.10 0.05 11.0 0.15 424.0 5.0 42
34.00 SLCA1420U34 0.20 0.05 0.05 11.0 0.15 417.0 14.0 25
35.00 SLCA1420U35 0.08 0.00 0.05 22.0 0.15 373.0 10.0 56
36.00 SLCA1420U36 0.10 -0.05 0.10 1.0 0.15 343.0 1.0 245
37.00 SLCA1420U37 0.90 0.75 0.05 11.0 0.15 343.0 13.0 32
38.00 SLCA1420U38 0.30 0.15 0.05 11.0 0.15 342.0 17.0 97
39.00 SLCA1420U39 0.10 -0.05 0.05 5.0 0.15 348.0 75.0 95
40.00 SLCA1420U40 0.10 -0.05 0.05 10.0 0.15 233.0 10.0 279
41.00 SLCA1420U41 0.08 -0.07 0.05 97.0 0.15 227.0 20.0 42
42.00 SLCA1420U42 0.10 -0.05 0.10 20.0 0.15 342.0 20.0 445
43.00 SLCA1420U43 0.21 0.06 0.05 10.0 0.15 101.0 10.0 279
44.00 SLCA1420U44 0.07 -0.08 0.05 11.0 0.15 227.0 10.0 214
45.00 SLCA1420U45 0.05 0.00 0.05 1.0 0.10 20.0 23.0 6,679
46.00 SLCA1420U46 0.05 0.00 0.05 10.0 0.15 226.0 5.0 531
47.00 SLCA1420U47 0.05 0.00 0.05 1.0 0.15 67.0 13.0 868
48.00 SLCA1420U48 0.10 0.00 0.10 1.0 0.15 205.0 1.0 205
49.00 SLCA1420U49 0.40 0.25 0.05 1.0 0.15 56.0 1.0 79
50.00 SLCA1420U50 0.06 -0.01 0.05 14.0 0.15 62.0 12.0 791
55.00 SLCA1420U55 0.20 0.05 0.05 124.0 0.20 141.0 84.0 7,718
60.00 SLCA1420U60 0.35 -0.05 0.25 91.0 0.40 98.0 174.0 1,049
65.00 SLCA1420U65 1.25 -0.06 1.10 73.0 1.30 343.0 520.0 728
70.00 SLCA1420U70 3.60 -0.10 3.50 156.0 3.80 241.0 32.0 556
75.00 SLCA1420U75 7.60 0.00 7.30 656.0 7.90 288.0 0.0 0
80.00 SLCA1420U80 12.40 0.00 12.10 286.0 12.80 298.0 0.0 0
85.00 SLCA1420U85 17.40 0.00 17.00 279.0 17.90 344.0 0.0 0
90.00 SLCA1420U90 22.30 0.00 22.00 354.0 22.80 401.0 0.0 0
Trading Center