Silver Wheaton Corp $26.02

down -0.41


24/7/2014 04:02 PM  |  NYSE : SLW  
Industries : Metals & Mining / Silver
Last Trade: 26.02
Trade Time: Jul 24 04:02 PM Eastern Daylight Time
Change: -0.41 (-1.55 %)
Prev Close: 26.43
Open: 26.22
Bid: 26.01
Ask: 26.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SLW Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: SLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SLW1425G12 13.05 0.00 12.40 39.0 15.70 397.0 0.0 0
13.00 SLW1425G13 11.75 0.00 11.40 39.0 14.70 397.0 0.0 0
13.50 SLW1425G13.5 11.20 0.00 10.85 93.0 14.20 397.0 0.0 0
14.00 SLW1425G14 11.40 0.00 10.35 93.0 13.70 397.0 0.0 0
14.50 SLW1425G14.5 10.20 0.00 9.90 37.0 13.20 384.0 0.0 0
15.00 SLW1425G15 10.50 0.00 9.40 39.0 12.70 381.0 0.0 0
15.50 SLW1425G15.5 10.40 0.00 8.85 93.0 12.20 397.0 0.0 0
16.00 SLW1425G16 8.85 0.00 8.40 60.0 11.70 407.0 0.0 0
16.50 SLW1425G16.5 9.30 0.00 8.00 93.0 11.30 397.0 0.0 0
17.00 SLW1425G17 9.30 0.00 8.60 282.0 9.80 532.0 0.0 0
17.50 SLW1425G17.5 8.75 0.00 8.35 238.0 8.85 651.0 0.0 0
18.00 SLW1425G18 8.30 0.00 7.80 265.0 8.70 532.0 0.0 0
18.50 SLW1425G18.5 4.44 -3.31 7.05 125.0 8.50 397.0 3.0 2
19.00 SLW1425G19 7.30 0.00 6.65 282.0 7.50 538.0 0.0 0
19.50 SLW1425G19.5 6.80 0.00 6.15 282.0 7.00 538.0 0.0 0
20.00 SLW1425G20 6.30 0.00 5.70 286.0 6.50 538.0 0.0 0
20.50 SLW1425G20.5 4.80 -1.00 5.35 49.0 6.00 478.0 1.0 2
21.00 SLW1425G21 2.01 -3.29 4.65 134.0 5.50 384.0 8.0 9
21.50 SLW1425G21.5 4.67 -0.13 4.40 88.0 5.00 541.0 20.0 27
22.00 SLW1425G22 4.35 0.00 3.90 88.0 4.50 541.0 10.0 33
22.50 SLW1425G22.5 3.50 -0.35 3.40 577.0 3.80 1023.0 15.0 80
23.00 SLW1425G23 2.93 -0.42 2.90 728.0 3.35 1295.0 7.0 144
23.50 SLW1425G23.5 3.17 0.35 2.40 411.0 2.85 1112.0 3.0 22
24.00 SLW1425G24 2.13 -0.47 1.91 873.0 2.23 1384.0 40.0 150
24.50 SLW1425G24.5 2.14 0.29 1.41 1267.0 1.84 1389.0 1.0 111
25.00 SLW1425G25 1.11 -0.25 0.90 1259.0 1.22 1377.0 60.0 375
25.50 SLW1425G25.5 1.06 0.15 0.50 168.0 0.57 116.0 10.0 36
26.00 SLW1425G26 0.16 -0.47 0.16 55.0 0.20 595.0 133.0 483
26.50 SLW1425G26.5 0.05 -0.18 0.03 3.0 0.04 28.0 120.0 876
27.00 SLW1425G27 0.01 -0.07 0.01 2.0 0.02 355.0 56.0 1,494
27.50 SLW1425G27.5 0.01 -0.04 0.01 5.0 0.03 780.0 2.0 283
28.00 SLW1425G28 0.02 0.00 0.01 369.0 0.02 435.0 11.0 290
28.50 SLW1425G28.5 0.03 -0.02 0.01 31.0 0.05 1129.0 20.0 20
29.00 SLW1425G29 0.04 0.03 0.01 228.0 0.02 500.0 57.0 270
29.50 SLW1425G29.5 0.04 0.00 0.01 40.0 0.05 936.0 0.0 0
30.00 SLW1425G30 0.08 0.04 0.01 1.0 0.05 1029.0 9.0 12
30.50 SLW1425G30.5 0.04 0.00 0.01 10.0 0.05 616.0 0.0 0
31.00 SLW1425G31 0.04 0.00 0.01 10.0 0.05 963.0 0.0 0
31.50 SLW1425G31.5 0.04 0.00 0.01 10.0 0.05 581.0 0.0 0
32.00 SLW1425G32 0.04 0.00 0.00 0.0 0.05 667.0 0.0 0
32.50 SLW1425G32.5 0.04 0.00 0.00 0.0 0.05 597.0 0.0 0
33.00 SLW1425G33 0.04 0.00 0.00 0.0 0.05 548.0 0.0 0
33.50 SLW1425G33.5 0.04 0.00 0.00 0.0 0.05 562.0 0.0 0
34.00 SLW1425G34 0.04 0.00 0.00 0.0 0.05 578.0 0.0 0
34.50 SLW1425G34.5 0.04 0.00 0.00 0.0 0.05 567.0 0.0 0
35.00 SLW1425G35 0.04 0.00 0.00 0.0 0.05 536.0 0.0 0

Put Options: SLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SLW1425S12 0.04 0.00 0.00 0.0 0.05 798.0 0.0 0
13.00 SLW1425S13 0.04 0.00 0.00 0.0 0.05 558.0 0.0 0
13.50 SLW1425S13.5 0.04 0.00 0.00 0.0 0.05 675.0 0.0 0
14.00 SLW1425S14 0.04 0.00 0.00 0.0 0.05 627.0 0.0 0
14.50 SLW1425S14.5 0.04 0.00 0.00 0.0 0.05 600.0 0.0 0
15.00 SLW1425S15 0.04 0.00 0.00 0.0 0.05 575.0 0.0 0
15.50 SLW1425S15.5 0.04 0.00 0.00 0.0 0.05 667.0 0.0 0
16.00 SLW1425S16 0.04 0.00 0.01 31.0 0.05 911.0 0.0 0
16.50 SLW1425S16.5 0.04 0.00 0.01 109.0 0.05 1318.0 0.0 0
17.00 SLW1425S17 0.04 0.00 0.01 53.0 0.05 894.0 0.0 0
17.50 SLW1425S17.5 0.04 0.00 0.01 68.0 0.05 1128.0 0.0 0
18.00 SLW1425S18 0.04 0.00 0.01 20.0 0.05 834.0 0.0 0
18.50 SLW1425S18.5 0.04 0.00 0.01 46.0 0.05 843.0 0.0 0
19.00 SLW1425S19 0.25 0.21 0.01 10.0 0.05 878.0 2.0 2
19.50 SLW1425S19.5 0.37 0.33 0.01 10.0 0.05 887.0 2.0 2
20.00 SLW1425S20 0.40 0.36 0.01 10.0 0.05 913.0 7.0 9
20.50 SLW1425S20.5 0.35 0.31 0.01 44.0 0.05 963.0 20.0 24
21.00 SLW1425S21 0.05 0.00 0.01 28.0 0.05 900.0 1.0 36
21.50 SLW1425S21.5 0.04 0.00 0.01 23.0 0.05 1090.0 0.0 0
22.00 SLW1425S22 0.08 0.03 0.01 64.0 0.05 972.0 150.0 571
22.50 SLW1425S22.5 0.07 0.03 0.01 150.0 0.05 1282.0 100.0 345
23.00 SLW1425S23 0.02 0.00 0.01 67.0 0.02 811.0 5.0 1,149
23.50 SLW1425S23.5 0.05 0.00 0.01 278.0 0.05 1297.0 11.0 414
24.00 SLW1425S24 0.01 -0.05 0.01 227.0 0.05 1288.0 6.0 1,666
24.50 SLW1425S24.5 0.01 -0.01 0.01 227.0 0.02 233.0 3.0 90
25.00 SLW1425S25 0.01 -0.01 0.01 128.0 0.01 10.0 19.0 893
25.50 SLW1425S25.5 0.05 0.03 0.03 72.0 0.06 1041.0 29.0 404
26.00 SLW1425S26 0.18 0.08 0.16 89.0 0.23 2796.0 256.0 1,556
26.50 SLW1425S26.5 0.57 0.33 0.47 1388.0 0.64 2592.0 54.0 535
27.00 SLW1425S27 1.00 0.36 0.97 35.0 1.00 301.0 434.0 955
27.50 SLW1425S27.5 1.26 0.33 1.17 1004.0 1.61 1298.0 14.0 47
28.00 SLW1425S28 1.65 0.37 1.68 516.0 2.10 575.0 5.0 72
28.50 SLW1425S28.5 1.78 0.00 2.16 1358.0 2.60 481.0 0.0 0
29.00 SLW1425S29 2.94 0.68 2.54 705.0 3.15 1065.0 60.0 85
29.50 SLW1425S29.5 2.76 0.00 3.00 659.0 3.60 238.0 0.0 0
30.00 SLW1425S30 3.90 0.65 3.50 336.0 4.05 176.0 11.0 25
30.50 SLW1425S30.5 3.75 0.00 4.00 75.0 4.60 105.0 0.0 0
31.00 SLW1425S31 4.25 0.00 4.50 74.0 5.10 102.0 0.0 0
31.50 SLW1425S31.5 4.70 0.00 5.00 85.0 5.60 100.0 0.0 0
32.00 SLW1425S32 5.20 0.00 5.50 261.0 6.15 164.0 0.0 0
32.50 SLW1425S32.5 5.70 0.00 6.00 282.0 6.85 538.0 0.0 0
33.00 SLW1425S33 6.20 0.00 6.50 282.0 7.35 538.0 0.0 0
33.50 SLW1425S33.5 6.70 0.00 7.00 282.0 7.80 538.0 0.0 0
34.00 SLW1425S34 7.20 0.00 7.20 315.0 8.40 532.0 0.0 0
34.50 SLW1425S34.5 7.70 0.00 7.65 315.0 9.00 167.0 0.0 0
35.00 SLW1425S35 8.25 0.00 8.35 282.0 9.45 322.0 0.0 0
Trading Center