Silver Wheaton Corp $24.84

down -0.65


21/8/2014 04:02 PM  |  NYSE : SLW  
Industries : Metals & Mining / Silver
Last Trade: 24.84
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: -0.65 (-2.55 %)
Prev Close: 25.49
Open: 25.24
Bid: 24.83
Ask: 24.84
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 30%
Options:

Call Options: SLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 SLW1422H17 7.45 0.00 7.55 222.0 7.90 50.0 0.0 0
18.00 SLW1422H18 6.55 0.00 6.55 318.0 7.00 299.0 0.0 0
18.00 SLW1429H18 6.80 0.00 6.55 109.0 6.95 233.0 0.0 0
19.00 SLW1422H19 7.70 1.45 5.55 318.0 6.00 299.0 50.0 50
19.00 SLW1429H19 6.25 0.00 5.55 303.0 5.95 109.0 0.0 0
19.50 SLW1422H19.5 5.95 0.20 5.05 318.0 5.50 96.0 51.0 51
19.50 SLW1429H19.5 5.75 0.00 5.05 303.0 5.45 109.0 0.0 0
20.00 SLW1422H20 5.50 0.25 4.55 318.0 5.00 299.0 65.0 65
20.00 SLW1429H20 5.25 0.00 4.55 303.0 4.95 56.0 0.0 0
20.50 SLW1422H20.5 4.75 0.00 4.05 318.0 4.50 299.0 0.0 0
20.50 SLW1429H20.5 4.85 0.00 4.05 303.0 4.45 56.0 0.0 0
21.00 SLW1422H21 4.65 0.40 3.55 318.0 4.00 299.0 15.0 15
21.00 SLW1429H21 4.80 0.45 3.55 181.0 3.95 86.0 2.0 2
21.50 SLW1422H21.5 3.75 0.00 3.05 318.0 3.50 299.0 0.0 0
21.50 SLW1429H21.5 3.75 0.00 3.05 181.0 3.45 86.0 0.0 0
22.00 SLW1422H22 3.35 0.00 2.57 495.0 2.99 411.0 10.0 1
22.00 SLW1429H22 3.25 0.00 2.56 815.0 2.93 535.0 0.0 0
22.50 SLW1422H22.5 2.80 0.00 2.04 665.0 2.41 41.0 0.0 0
22.50 SLW1429H22.5 2.83 0.00 2.06 1067.0 2.39 346.0 0.0 0
23.00 SLW1422H23 2.29 0.00 1.56 1099.0 1.90 441.0 0.0 0
23.00 SLW1429H23 2.34 0.00 1.56 967.0 1.91 414.0 0.0 0
23.50 SLW1422H23.5 3.00 1.21 1.03 1070.0 1.40 365.0 10.0 10
23.50 SLW1429H23.5 3.31 1.47 1.09 854.0 1.42 231.0 3.0 3
24.00 SLW1422H24 0.88 -0.47 0.60 1193.0 0.90 508.0 92.0 207
24.00 SLW1429H24 0.97 -0.39 0.88 232.0 0.93 147.0 31.0 0
24.50 SLW1422H24.5 0.96 0.14 0.38 136.0 0.45 168.0 67.0 71
24.50 SLW1429H24.5 0.40 -0.60 0.50 178.0 0.54 246.0 115.0 55
25.00 SLW1422H25 0.12 -0.63 0.12 10.0 0.13 644.0 444.0 90
25.00 SLW1429H25 0.26 -0.35 0.26 53.0 0.30 92.0 194.0 85
25.50 SLW1422H25.5 0.02 -0.18 0.01 236.0 0.03 338.0 296.0 532
25.50 SLW1429H25.5 0.11 -0.21 0.12 45.0 0.13 33.0 604.0 477
26.00 SLW1422H26 0.05 0.00 0.04 111.0 0.02 236.0 10.0 1,606
26.00 SLW1429H26 0.05 -0.14 0.04 372.0 0.07 492.0 93.0 431
26.50 SLW1422H26.5 0.03 0.00 0.01 71.0 0.02 442.0 10.0 560
26.50 SLW1429H26.5 0.03 -0.03 0.01 1114.0 0.05 1267.0 6.0 596
27.00 SLW1422H27 0.02 0.00 0.02 2.0 0.04 640.0 2.0 378
27.00 SLW1429H27 0.02 -0.03 0.01 22.0 0.04 1039.0 10.0 720
27.50 SLW1422H27.5 0.03 0.02 0.02 14.0 0.06 903.0 110.0 382
27.50 SLW1429H27.5 0.05 0.04 0.01 76.0 0.03 31.0 26.0 429
28.00 SLW1422H28 0.03 0.01 0.02 84.0 0.02 355.0 10.0 1,160
28.00 SLW1429H28 0.02 -0.02 0.02 4.0 0.03 292.0 4.0 151
28.50 SLW1422H28.5 0.15 0.10 0.12 189.0 0.06 660.0 1.0 67
28.50 SLW1429H28.5 0.02 -0.01 0.01 41.0 0.03 422.0 1.0 124
29.00 SLW1422H29 0.01 0.00 0.07 160.0 0.06 666.0 12.0 80
29.00 SLW1429H29 0.02 -0.01 0.01 10.0 0.03 436.0 12.0 86
29.50 SLW1422H29.5 0.17 0.12 0.02 88.0 0.06 619.0 23.0 36
29.50 SLW1429H29.5 0.02 -0.01 0.01 10.0 0.03 445.0 10.0 11
30.00 SLW1422H30 0.10 0.05 0.02 10.0 0.06 632.0 5.0 39
30.00 SLW1429H30 0.22 0.19 0.01 10.0 0.02 128.0 20.0 160
30.50 SLW1422H30.5 0.02 -0.03 0.01 51.0 0.06 759.0 12.0 12
30.50 SLW1429H30.5 0.08 0.05 0.01 10.0 0.03 447.0 10.0 10
31.00 SLW1422H31 0.05 0.00 0.01 24.0 0.06 749.0 0.0 0
31.00 SLW1429H31 0.03 0.00 0.01 10.0 0.03 449.0 0.0 0
31.50 SLW1422H31.5 0.05 0.00 0.01 117.0 0.06 711.0 0.0 0
31.50 SLW1429H31.5 0.03 0.00 0.01 10.0 0.03 447.0 0.0 0
32.00 SLW1422H32 0.05 0.00 0.01 60.0 0.06 720.0 0.0 0
32.00 SLW1429H32 0.01 -0.02 0.01 10.0 0.03 447.0 10.0 17
32.50 SLW1422H32.5 0.05 0.00 0.01 53.0 0.06 666.0 0.0 0
32.50 SLW1429H32.5 0.03 0.00 0.01 10.0 0.03 450.0 0.0 0
33.00 SLW1422H33 0.05 0.00 0.01 14.0 0.06 681.0 0.0 0
33.00 SLW1429H33 0.03 0.00 0.01 255.0 0.03 447.0 0.0 0
33.50 SLW1422H33.5 0.05 0.00 0.01 10.0 0.06 687.0 0.0 0
33.50 SLW1429H33.5 0.03 0.00 0.01 92.0 0.03 447.0 0.0 0
34.00 SLW1422H34 0.05 0.00 0.01 10.0 0.06 673.0 0.0 0
34.00 SLW1429H34 0.03 0.00 0.01 62.0 0.03 447.0 0.0 0
34.50 SLW1422H34.5 0.05 0.00 0.01 10.0 0.06 668.0 0.0 0
34.50 SLW1429H34.5 0.03 0.00 0.01 65.0 0.03 449.0 0.0 0
35.00 SLW1422H35 0.05 0.00 0.01 72.0 0.06 671.0 0.0 0
35.00 SLW1429H35 0.03 0.00 0.01 144.0 0.03 449.0 0.0 0
35.50 SLW1422H35.5 0.05 0.00 0.01 1.0 0.06 652.0 0.0 0
36.00 SLW1422H36 0.05 0.00 0.01 39.0 0.06 659.0 0.0 0
36.50 SLW1422H36.5 0.05 0.00 0.01 63.0 0.06 663.0 0.0 0

Put Options: SLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 SLW1422T17 0.06 0.00 0.00 0.0 0.06 636.0 0.0 0
18.00 SLW1422T18 0.05 0.00 0.01 10.0 0.06 608.0 0.0 0
18.00 SLW1429T18 0.03 0.00 0.01 1.0 0.03 295.0 0.0 0
19.00 SLW1422T19 0.06 0.00 0.01 10.0 0.06 640.0 0.0 0
19.00 SLW1429T19 0.03 0.00 0.01 1.0 0.03 277.0 0.0 0
19.50 SLW1422T19.5 0.06 0.00 0.01 1.0 0.06 637.0 0.0 0
19.50 SLW1429T19.5 0.03 0.00 0.01 10.0 0.03 274.0 66.0 66
20.00 SLW1422T20 0.05 0.00 0.01 10.0 0.06 640.0 0.0 0
20.00 SLW1429T20 0.03 0.00 0.01 399.0 0.03 239.0 0.0 0
20.50 SLW1422T20.5 0.06 0.00 0.01 40.0 0.06 498.0 0.0 0
20.50 SLW1429T20.5 0.03 0.00 0.01 142.0 0.03 239.0 0.0 0
21.00 SLW1422T21 0.06 0.00 0.01 10.0 0.06 643.0 0.0 0
21.00 SLW1429T21 0.03 0.00 0.01 151.0 0.03 231.0 0.0 0
21.50 SLW1422T21.5 0.05 0.00 0.01 10.0 0.06 653.0 0.0 0
21.50 SLW1429T21.5 0.03 0.00 0.01 10.0 0.03 175.0 0.0 0
22.00 SLW1422T22 0.03 -0.03 0.01 74.0 0.06 590.0 50.0 30
22.00 SLW1429T22 0.04 0.01 0.01 10.0 0.03 133.0 10.0 10
22.50 SLW1422T22.5 0.03 -0.03 0.01 41.0 0.06 614.0 12.0 22
22.50 SLW1429T22.5 0.02 -0.02 0.01 31.0 0.04 790.0 10.0 15
23.00 SLW1422T23 0.04 -0.01 0.01 3.0 0.06 603.0 12.0 33
23.00 SLW1429T23 0.02 -0.02 0.01 686.0 0.04 644.0 21.0 10
23.50 SLW1422T23.5 0.05 0.00 0.05 20.0 0.06 1107.0 20.0 12
23.50 SLW1429T23.5 0.05 0.04 0.04 295.0 0.08 296.0 35.0 24
24.00 SLW1422T24 0.14 0.11 0.02 31.0 0.07 1617.0 5.0 27
24.00 SLW1429T24 0.14 0.08 0.09 921.0 0.12 158.0 21.0 185
24.50 SLW1422T24.5 0.09 0.07 0.05 722.0 0.08 90.0 212.0 250
24.50 SLW1429T24.5 0.26 0.17 0.23 887.0 0.26 157.0 97.0 111
25.00 SLW1422T25 0.29 0.20 0.27 12.0 0.30 53.0 565.0 9,371
25.00 SLW1429T25 0.49 0.27 0.48 95.0 0.51 10.0 11.0 291
25.50 SLW1422T25.5 0.71 0.42 0.64 202.0 0.75 1184.0 1076.0 1,392
25.50 SLW1429T25.5 0.85 0.43 0.82 151.0 0.86 127.0 44.0 272
26.00 SLW1422T26 0.34 0.00 1.02 1125.0 1.43 1008.0 58.0 722
26.00 SLW1429T26 1.42 0.78 1.22 1146.0 1.33 318.0 33.0 197
26.50 SLW1422T26.5 1.77 0.94 1.51 1059.0 1.77 810.0 7.0 256
26.50 SLW1429T26.5 1.27 0.16 1.68 182.0 1.83 833.0 1.0 267
27.00 SLW1422T27 1.35 0.00 2.01 1027.0 2.43 1069.0 8.0 336
27.00 SLW1429T27 2.40 0.95 2.16 736.0 2.33 491.0 2.0 94
27.50 SLW1422T27.5 2.70 0.99 2.58 922.0 2.76 364.0 15.0 200
27.50 SLW1429T27.5 0.85 -1.03 2.64 515.0 2.85 639.0 6.0 17
28.00 SLW1422T28 1.22 -0.99 3.00 862.0 3.45 885.0 2.0 343
28.00 SLW1429T28 1.24 -1.13 3.10 722.0 3.50 900.0 30.0 77
28.50 SLW1422T28.5 1.47 -1.24 3.50 696.0 3.95 727.0 10.0 183
28.50 SLW1429T28.5 2.44 -0.42 3.60 234.0 4.00 504.0 64.0 62
29.00 SLW1422T29 2.48 -0.72 4.00 822.0 4.45 843.0 26.0 228
29.00 SLW1429T29 3.53 0.18 4.10 63.0 4.50 320.0 20.0 23
29.50 SLW1422T29.5 3.30 -0.40 4.50 251.0 4.95 505.0 29.0 48
29.50 SLW1429T29.5 3.85 0.00 4.60 53.0 4.85 267.0 0.0 0
30.00 SLW1422T30 3.40 -0.80 5.00 251.0 5.45 505.0 150.0 47
30.00 SLW1429T30 3.55 -0.80 5.10 41.0 5.50 151.0 9.0 9
30.50 SLW1422T30.5 3.95 -0.75 5.50 251.0 5.95 507.0 13.0 21
30.50 SLW1429T30.5 4.05 -0.80 5.60 56.0 6.00 300.0 12.0 11
31.00 SLW1422T31 5.20 0.00 6.00 238.0 6.45 381.0 0.0 0
31.00 SLW1429T31 5.35 0.00 6.10 56.0 6.50 300.0 0.0 0
31.50 SLW1422T31.5 5.70 0.00 6.50 238.0 6.95 381.0 0.0 0
31.50 SLW1429T31.5 5.85 0.00 6.60 157.0 7.00 300.0 0.0 0
32.00 SLW1422T32 6.20 0.00 7.00 253.0 7.45 381.0 0.0 0
32.00 SLW1429T32 6.35 0.00 7.10 56.0 7.50 300.0 0.0 0
32.50 SLW1422T32.5 6.70 0.00 7.15 104.0 7.95 318.0 0.0 0
32.50 SLW1429T32.5 6.85 0.00 7.25 330.0 8.00 330.0 0.0 0
33.00 SLW1422T33 7.20 0.00 7.65 106.0 8.45 547.0 0.0 0
33.00 SLW1429T33 7.35 0.00 7.60 330.0 8.50 360.0 0.0 0
33.50 SLW1422T33.5 7.15 0.00 8.15 66.0 8.95 472.0 0.0 0
33.50 SLW1429T33.5 7.35 0.00 8.10 330.0 9.00 330.0 0.0 0
34.00 SLW1422T34 7.55 0.00 8.60 107.0 9.45 472.0 0.0 0
34.00 SLW1429T34 7.60 0.00 8.55 331.0 9.50 330.0 0.0 0
34.50 SLW1422T34.5 8.15 0.00 9.10 107.0 9.95 472.0 0.0 0
34.50 SLW1429T34.5 8.15 0.00 9.20 331.0 10.00 330.0 0.0 0
35.00 SLW1422T35 8.50 -0.65 8.35 164.0 11.65 424.0 1.0 1
35.00 SLW1429T35 8.65 0.00 8.65 73.0 10.60 296.0 0.0 0
35.50 SLW1422T35.5 8.10 0.00 8.85 164.0 11.15 418.0 0.0 0
36.00 SLW1422T36 8.60 0.00 9.30 10.0 12.25 256.0 0.0 0
36.50 SLW1422T36.5 9.10 0.00 9.90 49.0 13.00 58.0 0.0 0
Trading Center