US Silica Holdings Inc $42.99

up +0.55


23/4/2014 11:59 AM  |  NYSE : SLCA  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 42.99
Trade Time: Apr 23 11:59 AM Eastern Daylight Time
Change: 0.55 (1.30 %)
Prev Close: 42.44
Open: 42.20
Bid: 42.98
Ask: 42.99
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 85%
Options:

Call Options: SLCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SLCA1417E28 13.10 0.00 13.60 295.0 16.60 429.0 0.0 0
29.00 SLCA1417E29 12.10 0.00 12.60 322.0 14.60 229.0 0.0 0
30.00 SLCA1417E30 11.10 0.00 11.60 301.0 14.70 442.0 0.0 0
31.00 SLCA1417E31 10.10 0.00 10.60 302.0 13.70 453.0 0.0 0
32.00 SLCA1417E32 9.10 0.00 9.60 320.0 12.70 459.0 0.0 0
33.00 SLCA1417E33 3.70 -4.40 8.60 323.0 10.90 420.0 5.0 4
34.00 SLCA1417E34 3.00 -4.10 7.60 347.0 9.70 373.0 1.0 1
35.00 SLCA1417E35 7.25 0.15 7.20 441.0 8.30 153.0 8.0 39
36.00 SLCA1417E36 7.00 1.80 6.90 56.0 7.60 197.0 5.0 17
37.00 SLCA1417E37 5.05 -0.25 4.80 663.0 7.80 809.0 2.0 940
38.00 SLCA1417E38 5.20 0.70 4.70 672.0 5.80 690.0 2.0 142
39.00 SLCA1417E39 4.00 0.10 3.90 679.0 4.90 660.0 1.0 143
40.00 SLCA1417E40 3.80 0.30 3.50 207.0 4.00 687.0 27.0 207
41.00 SLCA1417E41 2.70 0.00 2.85 166.0 3.20 587.0 3.0 156
42.00 SLCA1417E42 2.30 0.00 2.25 167.0 2.60 619.0 4.0 315
43.00 SLCA1417E43 1.60 0.00 1.70 376.0 2.05 783.0 7.0 540
44.00 SLCA1417E44 1.52 0.37 1.35 38.0 1.65 1014.0 11.0 462
45.00 SLCA1417E45 1.10 0.05 1.05 250.0 1.20 25.0 235.0 250
46.00 SLCA1417E46 0.70 0.20 0.65 472.0 0.90 750.0 7.0 17
47.00 SLCA1417E47 0.35 0.00 0.45 507.0 0.70 1071.0 11.0 11
48.00 SLCA1417E48 0.35 0.15 0.30 418.0 0.50 926.0 15.0 15
49.00 SLCA1417E49 0.10 0.00 0.15 1018.0 0.40 1070.0 2.0 2
50.00 SLCA1417E50 0.05 0.00 0.05 1017.0 0.30 348.0 0.0 0

Put Options: SLCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 SLCA1417Q28 0.30 0.00 0.05 1.0 0.25 522.0 0.0 0
29.00 SLCA1417Q29 0.25 0.00 0.05 973.0 0.25 586.0 0.0 0
30.00 SLCA1417Q30 0.40 0.10 0.05 10.0 0.25 586.0 10.0 10
31.00 SLCA1417Q31 0.25 0.00 0.05 929.0 0.25 789.0 0.0 0
32.00 SLCA1417Q32 0.10 0.00 0.05 922.0 0.25 984.0 4.0 6
33.00 SLCA1417Q33 0.41 0.16 0.05 196.0 0.25 784.0 2.0 2
34.00 SLCA1417Q34 0.40 0.35 0.05 10.0 0.30 844.0 6.0 145
35.00 SLCA1417Q35 0.25 0.15 0.05 1077.0 0.35 1201.0 7.0 37
36.00 SLCA1417Q36 0.35 0.20 0.10 985.0 0.35 932.0 100.0 49
37.00 SLCA1417Q37 0.40 0.00 0.20 665.0 0.45 943.0 50.0 272
38.00 SLCA1417Q38 0.50 0.00 0.40 76.0 0.55 272.0 10.0 52
39.00 SLCA1417Q39 0.75 0.00 0.50 396.0 0.70 910.0 1.0 38
40.00 SLCA1417Q40 1.00 0.00 0.70 481.0 0.95 1099.0 32.0 106
41.00 SLCA1417Q41 1.15 -0.15 1.00 357.0 1.25 822.0 11.0 85
42.00 SLCA1417Q42 1.71 0.00 1.40 145.0 1.65 809.0 4.0 34
43.00 SLCA1417Q43 2.20 0.00 1.80 376.0 2.10 598.0 5.0 42
44.00 SLCA1417Q44 2.70 0.00 2.35 356.0 2.70 585.0 6.0 5
45.00 SLCA1417Q45 3.30 0.00 3.00 100.0 3.30 215.0 0.0 0
46.00 SLCA1417Q46 4.00 0.00 3.70 160.0 4.10 426.0 0.0 0
47.00 SLCA1417Q47 4.70 0.00 4.50 50.0 4.90 527.0 0.0 0
48.00 SLCA1417Q48 4.70 0.00 4.90 514.0 6.30 716.0 0.0 0
49.00 SLCA1417Q49 5.50 0.00 5.40 496.0 8.30 777.0 0.0 0
50.00 SLCA1417Q50 7.30 0.00 6.40 374.0 9.50 499.0 0.0 0
Trading Center