Silver Wheaton Corp $22.23

down -0.14


24/4/2014 06:40 PM  |  NYSE : SLW  
Industries : Metals & Mining / Silver
Last Trade: 22.23
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.14 (-0.63 %)
Prev Close: 22.37
Open: 22.11
Bid: 22.24
Ask: 22.25
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 26%
Options:

Call Options: SLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SLW1425D15 6.05 0.00 6.75 21.0 7.65 20.0 0.0 0
15.50 SLW1425D15.5 5.60 0.00 6.25 21.0 7.20 1.0 0.0 0
16.00 SLW1425D16 5.20 0.00 5.60 21.0 6.70 21.0 0.0 0
16.50 SLW1425D16.5 5.05 0.00 5.25 21.0 6.15 20.0 0.0 0
17.00 SLW1425D17 4.55 0.00 4.80 1.0 5.70 1.0 0.0 0
17.50 SLW1425D17.5 4.30 0.00 4.45 48.0 5.10 566.0 0.0 0
18.00 SLW1425D18 3.80 0.00 3.95 30.0 4.60 397.0 0.0 0
18.50 SLW1425D18.5 3.35 0.00 3.45 51.0 4.10 571.0 0.0 0
19.00 SLW1425D19 2.95 0.00 2.95 59.0 3.60 571.0 0.0 0
19.50 SLW1425D19.5 2.46 0.00 2.46 117.0 3.10 582.0 0.0 0
20.00 SLW1425D20 2.06 -0.24 2.00 376.0 2.60 846.0 27.0 21
20.50 SLW1425D20.5 1.54 0.00 1.50 230.0 2.11 915.0 0.0 0
21.00 SLW1425D21 0.75 -0.56 1.01 506.0 1.30 89.0 16.0 19
21.50 SLW1425D21.5 0.96 0.00 0.68 432.0 0.80 127.0 8.0 172
22.00 SLW1425D22 0.39 -0.07 0.28 55.0 0.33 55.0 415.0 1,863
22.50 SLW1425D22.5 0.06 -0.17 0.06 75.0 0.08 50.0 320.0 817
23.00 SLW1425D23 0.04 0.00 0.01 49.0 0.02 92.0 100.0 146
23.50 SLW1425D23.5 0.02 -0.03 0.01 152.0 0.01 80.0 12.0 12
24.00 SLW1425D24 0.02 0.01 0.01 61.0 0.02 354.0 2.0 2
24.50 SLW1425D24.5 0.05 0.00 0.01 53.0 0.05 1303.0 0.0 0
25.00 SLW1425D25 0.03 -0.01 0.00 0.0 0.07 616.0 3.0 3
25.50 SLW1425D25.5 0.09 0.00 0.00 0.0 0.07 537.0 0.0 0
26.00 SLW1425D26 0.09 0.00 0.00 0.0 0.07 536.0 0.0 0
26.50 SLW1425D26.5 0.09 0.00 0.00 0.0 0.07 496.0 0.0 0
27.00 SLW1425D27 0.07 0.00 0.00 0.0 0.07 532.0 0.0 0
27.50 SLW1425D27.5 0.09 0.00 0.00 0.0 0.07 550.0 0.0 0
28.00 SLW1425D28 0.08 0.00 0.00 0.0 0.07 537.0 0.0 0
28.50 SLW1425D28.5 0.08 0.00 0.00 0.0 0.07 596.0 0.0 0
29.00 SLW1425D29 0.09 0.00 0.00 0.0 0.07 540.0 0.0 0
29.50 SLW1425D29.5 0.08 0.00 0.00 0.0 0.07 527.0 0.0 0

Put Options: SLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SLW1425P15 0.09 0.00 0.00 0.0 0.07 533.0 0.0 0
15.50 SLW1425P15.5 0.09 0.00 0.00 0.0 0.07 530.0 0.0 0
16.00 SLW1425P16 0.09 0.00 0.00 0.0 0.07 542.0 0.0 0
16.50 SLW1425P16.5 0.09 0.00 0.00 0.0 0.07 537.0 0.0 0
17.00 SLW1425P17 0.10 0.00 0.00 0.0 0.07 599.0 0.0 0
17.50 SLW1425P17.5 0.09 0.00 0.00 0.0 0.07 517.0 0.0 0
18.00 SLW1425P18 0.04 0.00 0.00 0.0 0.07 458.0 0.0 0
18.50 SLW1425P18.5 0.10 0.00 0.00 0.0 0.07 546.0 0.0 0
19.00 SLW1425P19 0.10 0.00 0.00 0.0 0.07 561.0 0.0 0
19.50 SLW1425P19.5 0.10 0.00 0.00 0.0 0.07 497.0 0.0 0
20.00 SLW1425P20 0.10 0.00 0.00 0.0 0.07 652.0 0.0 0
20.50 SLW1425P20.5 0.10 0.00 0.01 32.0 0.07 1390.0 0.0 0
21.00 SLW1425P21 0.02 0.00 0.01 1.0 0.08 1504.0 25.0 426
21.50 SLW1425P21.5 0.05 0.00 0.01 43.0 0.04 822.0 1.0 450
22.00 SLW1425P22 0.10 0.01 0.06 105.0 0.09 217.0 10.0 338
22.50 SLW1425P22.5 0.35 0.03 0.29 310.0 0.35 154.0 148.0 105
23.00 SLW1425P23 0.50 -0.07 0.54 493.0 0.85 796.0 10.0 67
23.50 SLW1425P23.5 1.00 0.00 0.92 408.0 1.48 732.0 0.0 0
24.00 SLW1425P24 1.71 0.22 1.41 503.0 1.82 190.0 9.0 12
24.50 SLW1425P24.5 1.93 0.00 1.90 427.0 2.54 869.0 0.0 0
25.00 SLW1425P25 2.42 0.00 2.40 58.0 3.00 312.0 0.0 0
25.50 SLW1425P25.5 3.47 0.53 2.90 169.0 3.55 73.0 2.0 2
26.00 SLW1425P26 3.25 0.00 3.20 21.0 4.05 21.0 0.0 0
26.50 SLW1425P26.5 3.80 0.00 3.75 21.0 4.55 21.0 0.0 0
27.00 SLW1425P27 4.20 0.00 4.25 21.0 5.05 21.0 0.0 0
27.50 SLW1425P27.5 4.40 0.00 4.70 20.0 5.85 20.0 0.0 0
28.00 SLW1425P28 4.75 0.00 5.05 20.0 6.20 20.0 0.0 0
28.50 SLW1425P28.5 5.40 0.00 5.70 10.0 6.75 21.0 0.0 0
29.00 SLW1425P29 5.90 0.00 6.20 20.0 7.25 21.0 0.0 0
29.50 SLW1425P29.5 6.35 0.00 6.70 21.0 7.75 21.0 0.0 0
Trading Center