$21.39 -0.86 (-3.87%) Silver Wheaton Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 21.39
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.86 (-3.87%)
Prev Close: 22.25
Open: 22.17
Bid: 21.39
Ask: 21.40
Options:

Call Options: SLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 SLW1426I15.5 0.00 0.00 5.70 140.0 6.05 66.0 0.0 0
16.00 SLW1426I16 0.00 0.00 5.20 140.0 5.55 131.0 0.0 0
16.50 SLW1426I16.5 0.00 0.00 4.70 156.0 5.05 131.0 0.0 0
17.00 SLW1426I17 0.00 0.00 4.20 156.0 4.55 156.0 0.0 0
17.50 SLW1426I17.5 0.00 0.00 3.70 171.0 4.05 156.0 0.0 0
18.00 SLW1426I18 4.10 0.00 3.20 734.0 3.65 706.0 0.0 0
18.50 SLW1426I18.5 0.00 0.00 2.75 461.0 3.05 338.0 0.0 0
19.00 SLW1426I19 3.05 0.00 2.26 860.0 2.61 837.0 0.0 0
19.50 SLW1426I19.5 2.61 0.00 1.76 1058.0 2.12 861.0 0.0 0
20.00 SLW1426I20 2.12 0.00 1.29 964.0 1.57 838.0 0.0 0
20.50 SLW1426I20.5 1.64 0.00 0.85 1811.0 1.08 1755.0 0.0 0
21.00 SLW1426I21 0.65 -0.54 0.58 957.0 0.63 41.0 292.0 0
21.50 SLW1426I21.5 0.30 -0.54 0.28 211.0 0.32 258.0 313.0 29
22.00 SLW1426I22 0.15 -0.37 0.13 62.0 0.15 82.0 135.0 545
22.50 SLW1426I22.5 0.05 -0.20 0.05 158.0 0.07 126.0 56.0 185
23.00 SLW1426I23 0.04 -0.08 0.02 76.0 0.04 432.0 29.0 245
23.50 SLW1426I23.5 0.03 -0.05 0.01 20.0 0.03 413.0 46.0 367
24.00 SLW1426I24 0.13 0.11 0.01 5.0 0.04 377.0 1.0 197
24.50 SLW1426I24.5 0.02 -0.01 0.02 1.0 0.03 153.0 1.0 87
25.00 SLW1426I25 0.02 -0.02 0.02 5.0 0.03 179.0 5.0 95
25.50 SLW1426I25.5 0.01 0.00 0.01 5.0 0.03 176.0 5.0 149
26.00 SLW1426I26 0.09 0.06 0.01 28.0 0.03 248.0 10.0 70
26.50 SLW1426I26.5 0.03 0.00 0.01 46.0 0.03 227.0 3.0 30
27.00 SLW1426I27 0.01 -0.02 0.01 10.0 0.03 227.0 17.0 35
27.50 SLW1426I27.5 0.10 0.07 0.01 10.0 0.03 173.0 13.0 80
28.00 SLW1426I28 0.23 0.20 0.01 10.0 0.03 233.0 1.0 5
28.50 SLW1426I28.5 0.12 0.09 0.01 10.0 0.03 177.0 3.0 47
29.00 SLW1426I29 0.14 0.12 0.01 20.0 0.02 124.0 1.0 17
29.50 SLW1426I29.5 0.03 0.00 0.01 10.0 0.03 226.0 0.0 0
30.00 SLW1426I30 0.04 0.01 0.01 10.0 0.03 260.0 1.0 24
30.50 SLW1426I30.5 0.03 0.00 0.01 10.0 0.02 155.0 0.0 0
31.00 SLW1426I31 0.20 0.17 0.01 110.0 0.02 160.0 8.0 8
31.50 SLW1426I31.5 0.03 0.00 0.01 18.0 0.02 160.0 0.0 0
32.00 SLW1426I32 0.03 0.00 0.01 116.0 0.02 155.0 0.0 0
32.50 SLW1426I32.5 0.03 0.00 0.01 105.0 0.02 160.0 0.0 0
33.00 SLW1426I33 0.02 0.00 0.01 90.0 0.02 160.0 0.0 0
33.50 SLW1426I33.5 0.02 0.00 0.01 74.0 0.02 153.0 0.0 0
34.00 SLW1426I34 0.02 0.00 0.01 10.0 0.02 160.0 0.0 0
34.50 SLW1426I34.5 0.02 0.00 0.01 10.0 0.02 160.0 0.0 0
35.00 SLW1426I35 0.02 0.00 0.01 10.0 0.02 160.0 0.0 0

Put Options: SLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 SLW1426U15.5 0.00 0.00 0.00 0.0 0.02 109.0 0.0 0
16.00 SLW1426U16 0.00 0.00 0.00 0.0 0.03 213.0 0.0 0
16.50 SLW1426U16.5 0.00 0.00 0.00 0.0 0.03 191.0 0.0 0
17.00 SLW1426U17 0.00 0.00 0.00 0.0 0.03 191.0 0.0 0
17.50 SLW1426U17.5 0.00 0.00 0.00 0.0 0.03 191.0 0.0 0
18.00 SLW1426U18 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
18.50 SLW1426U18.5 0.00 0.00 0.00 0.0 0.03 176.0 0.0 0
19.00 SLW1426U19 0.03 0.00 0.01 51.0 0.03 203.0 0.0 0
19.50 SLW1426U19.5 0.03 0.00 0.01 67.0 0.03 253.0 0.0 0
20.00 SLW1426U20 0.03 0.00 0.02 147.0 0.04 135.0 153.0 3
20.50 SLW1426U20.5 0.08 0.07 0.07 105.0 0.09 82.0 35.0 0
21.00 SLW1426U21 0.19 0.15 0.17 2047.0 0.19 25.0 103.0 0
21.50 SLW1426U21.5 0.42 0.29 0.39 196.0 0.42 77.0 115.0 30
22.00 SLW1426U22 0.73 0.43 0.71 310.0 0.75 171.0 163.0 198
22.50 SLW1426U22.5 1.19 0.69 1.10 1221.0 1.21 609.0 14.0 278
23.00 SLW1426U23 1.65 0.77 1.52 1318.0 1.71 1333.0 1.0 179
23.50 SLW1426U23.5 1.33 0.00 1.92 1295.0 2.26 1420.0 51.0 194
24.00 SLW1426U24 2.57 0.81 2.49 286.0 2.74 1106.0 10.0 173
24.50 SLW1426U24.5 1.78 -0.36 2.90 1040.0 3.25 1110.0 5.0 116
25.00 SLW1426U25 1.48 -1.15 3.35 653.0 3.80 660.0 10.0 133
25.50 SLW1426U25.5 1.90 -1.20 4.00 188.0 4.30 437.0 10.0 31
26.00 SLW1426U26 3.37 -0.23 4.35 253.0 4.80 453.0 2.0 15
26.50 SLW1426U26.5 5.10 0.70 4.90 747.0 5.15 188.0 20.0 20
27.00 SLW1426U27 2.35 -2.25 3.65 1.0 6.40 1.0 6.0 16
27.50 SLW1426U27.5 5.38 0.00 5.85 140.0 6.30 193.0 6.0 54
28.00 SLW1426U28 5.65 0.00 6.35 110.0 6.80 66.0 0.0 0
28.50 SLW1426U28.5 6.10 0.00 6.85 130.0 7.30 121.0 0.0 0
29.00 SLW1426U29 6.60 0.00 7.35 161.0 7.80 121.0 0.0 0
29.50 SLW1426U29.5 7.10 0.00 7.10 30.0 8.30 30.0 0.0 0
30.00 SLW1426U30 7.45 0.00 7.45 30.0 8.80 30.0 0.0 0
30.50 SLW1426U30.5 7.90 0.00 7.95 30.0 9.30 30.0 0.0 0
31.00 SLW1426U31 8.40 0.00 8.40 30.0 9.80 30.0 0.0 0
31.50 SLW1426U31.5 8.80 0.00 8.20 56.0 10.80 40.0 0.0 0
32.00 SLW1426U32 7.80 0.00 8.30 20.0 11.75 40.0 0.0 0
32.50 SLW1426U32.5 8.25 0.00 9.30 1.0 12.80 10.0 0.0 0
33.00 SLW1426U33 9.10 0.00 9.20 40.0 13.20 50.0 0.0 0
33.50 SLW1426U33.5 9.45 0.00 9.95 40.0 13.50 30.0 0.0 0
34.00 SLW1426U34 9.95 0.00 10.50 60.0 14.10 35.0 0.0 0
34.50 SLW1426U34.5 10.60 0.00 11.00 40.0 14.60 35.0 0.0 0
35.00 SLW1426U35 11.00 0.00 11.45 30.0 13.70 103.0 0.0 0