Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Silica Holdings Inc (SLCA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLCA 140419C00022000 C 04/19/14 22.0 19.00 20.60
SLCA 140419C00023000 C 04/19/14 23.0 18.00 20.80
SLCA 140419C00024000 C 04/19/14 24.0 17.00 18.70
SLCA 140419C00025000 C 04/19/14 25.0 16.00 17.70
SLCA 140419C00026000 C 04/19/14 26.0 15.00 16.40
SLCA 140419C00027000 C 04/19/14 27.0 14.00 15.40
SLCA 140419C00028000 C 04/19/14 28.0 13.00 14.70
SLCA 140419C00029000 C 04/19/14 29.0 12.00 14.10
SLCA 140419C00030000 C 04/19/14 30.0 11.00 12.70
SLCA 140419C00031000 C 04/19/14 31.0 10.60 11.60
SLCA 140419C00032000 C 04/19/14 32.0 9.00 11.80
SLCA 140419C00033000 C 04/19/14 33.0 9.10 9.40
SLCA 140419C00034000 C 04/19/14 34.0 7.20 8.60
SLCA 140419C00035000 C 04/19/14 35.0 7.10 7.40
SLCA 140419C00036000 C 04/19/14 36.0 5.50 6.50
SLCA 140419C00037000 C 04/19/14 37.0 5.10 5.40
SLCA 140419C00038000 C 04/19/14 38.0 4.10 4.40
SLCA 140419C00039000 C 04/19/14 39.0 3.10 3.40
SLCA 140419C00040000 C 04/19/14 40.0 2.10 2.55
SLCA 140419C00041000 C 04/19/14 41.0 1.10 1.55
SLCA 140419C00042000 C 04/19/14 42.0 0.10 0.40
SLCA 140419C00043000 C 04/19/14 43.0 0.00 0.25
SLCA 140419C00044000 C 04/19/14 44.0 0.00 0.25
SLCA 140419C00045000 C 04/19/14 45.0 0.00 0.25
SLCA 140419C00046000 C 04/19/14 46.0 0.00 0.25
SLCA 140419P00022000 P 04/19/14 22.0 0.00 0.25
SLCA 140419P00023000 P 04/19/14 23.0 0.00 0.25
SLCA 140419P00024000 P 04/19/14 24.0 0.00 0.25
SLCA 140419P00025000 P 04/19/14 25.0 0.00 0.05
SLCA 140419P00026000 P 04/19/14 26.0 0.00 0.25
SLCA 140419P00027000 P 04/19/14 27.0 0.00 0.25
SLCA 140419P00028000 P 04/19/14 28.0 0.00 0.10
SLCA 140419P00029000 P 04/19/14 29.0 0.00 0.25
SLCA 140419P00030000 P 04/19/14 30.0 0.00 0.10
SLCA 140419P00031000 P 04/19/14 31.0 0.00 0.25
SLCA 140419P00032000 P 04/19/14 32.0 0.00 0.25
SLCA 140419P00033000 P 04/19/14 33.0 0.00 0.05
SLCA 140419P00034000 P 04/19/14 34.0 0.00 0.05
SLCA 140419P00035000 P 04/19/14 35.0 0.00 0.05
SLCA 140419P00036000 P 04/19/14 36.0 0.00 0.05
SLCA 140419P00037000 P 04/19/14 37.0 0.00 0.15
SLCA 140419P00038000 P 04/19/14 38.0 0.00 0.05
SLCA 140419P00039000 P 04/19/14 39.0 0.00 0.10
SLCA 140419P00040000 P 04/19/14 40.0 0.00 0.10
SLCA 140419P00041000 P 04/19/14 41.0 0.00 0.10
SLCA 140419P00042000 P 04/19/14 42.0 0.00 0.05
SLCA 140419P00043000 P 04/19/14 43.0 0.15 3.30
SLCA 140419P00044000 P 04/19/14 44.0 1.15 4.40
SLCA 140419P00045000 P 04/19/14 45.0 2.15 5.00
SLCA 140419P00046000 P 04/19/14 46.0 3.10 6.00
SLCA 140517C00028000 C 05/17/14 28.0 12.80 15.80
SLCA 140517C00029000 C 05/17/14 29.0 11.80 14.80
SLCA 140517C00030000 C 05/17/14 30.0 10.80 13.80
SLCA 140517C00031000 C 05/17/14 31.0 9.80 12.80
SLCA 140517C00032000 C 05/17/14 32.0 8.80 11.90
SLCA 140517C00033000 C 05/17/14 33.0 7.80 9.80
SLCA 140517C00034000 C 05/17/14 34.0 6.80 9.90
SLCA 140517C00035000 C 05/17/14 35.0 6.90 7.70
SLCA 140517C00036000 C 05/17/14 36.0 5.80 6.90
SLCA 140517C00037000 C 05/17/14 37.0 4.80 6.00
SLCA 140517C00038000 C 05/17/14 38.0 4.10 5.10
SLCA 140517C00039000 C 05/17/14 39.0 3.80 4.20
SLCA 140517C00040000 C 05/17/14 40.0 3.20 3.50
SLCA 140517C00041000 C 05/17/14 41.0 2.55 2.85
SLCA 140517C00042000 C 05/17/14 42.0 2.00 2.20
SLCA 140517C00043000 C 05/17/14 43.0 1.55 1.80
SLCA 140517C00044000 C 05/17/14 44.0 1.20 1.40
SLCA 140517C00045000 C 05/17/14 45.0 0.85 1.05
SLCA 140517C00046000 C 05/17/14 46.0 0.50 0.80
SLCA 140517C00047000 C 05/17/14 47.0 0.35 0.60
SLCA 140517C00048000 C 05/17/14 48.0 0.20 0.45
SLCA 140517C00049000 C 05/17/14 49.0 0.10 0.40
SLCA 140517C00050000 C 05/17/14 50.0 0.05 0.30
SLCA 140517P00028000 P 05/17/14 28.0 0.00 0.25
SLCA 140517P00029000 P 05/17/14 29.0 0.00 0.25
SLCA 140517P00030000 P 05/17/14 30.0 0.00 0.25
SLCA 140517P00031000 P 05/17/14 31.0 0.00 0.25
SLCA 140517P00032000 P 05/17/14 32.0 0.00 0.25
SLCA 140517P00033000 P 05/17/14 33.0 0.00 0.25
SLCA 140517P00034000 P 05/17/14 34.0 0.00 0.35
SLCA 140517P00035000 P 05/17/14 35.0 0.15 0.40
SLCA 140517P00036000 P 05/17/14 36.0 0.30 0.50
SLCA 140517P00037000 P 05/17/14 37.0 0.40 0.55
SLCA 140517P00038000 P 05/17/14 38.0 0.55 0.75
SLCA 140517P00039000 P 05/17/14 39.0 0.80 1.00
SLCA 140517P00040000 P 05/17/14 40.0 1.00 1.30
SLCA 140517P00041000 P 05/17/14 41.0 1.40 1.60
SLCA 140517P00042000 P 05/17/14 42.0 1.75 2.10
SLCA 140517P00043000 P 05/17/14 43.0 2.25 2.65
SLCA 140517P00044000 P 05/17/14 44.0 2.85 3.30
SLCA 140517P00045000 P 05/17/14 45.0 3.50 4.00
SLCA 140517P00046000 P 05/17/14 46.0 4.30 4.70
SLCA 140517P00047000 P 05/17/14 47.0 5.00 6.20
SLCA 140517P00048000 P 05/17/14 48.0 5.90 6.80
SLCA 140517P00049000 P 05/17/14 49.0 6.80 7.80
SLCA 140517P00050000 P 05/17/14 50.0 7.20 10.10
SLCA 140621C00015000 C 06/21/14 15.0 25.60 28.30
SLCA 140621C00017500 C 06/21/14 17.5 23.50 25.50
SLCA 140621C00020000 C 06/21/14 20.0 21.60 22.70
SLCA 140621C00021000 C 06/21/14 21.0 19.80 22.30
SLCA 140621C00022500 C 06/21/14 22.5 18.40 20.40
SLCA 140621C00024000 C 06/21/14 24.0 16.80 19.10
SLCA 140621C00025000 C 06/21/14 25.0 16.00 18.10
SLCA 140621C00026000 C 06/21/14 26.0 14.80 17.10
SLCA 140621C00027000 C 06/21/14 27.0 14.50 15.70
SLCA 140621C00028000 C 06/21/14 28.0 12.80 15.10
SLCA 140621C00029000 C 06/21/14 29.0 11.80 14.10
SLCA 140621C00030000 C 06/21/14 30.0 10.80 13.10
SLCA 140621C00031000 C 06/21/14 31.0 9.80 12.20
SLCA 140621C00032000 C 06/21/14 32.0 9.40 11.20
SLCA 140621C00033000 C 06/21/14 33.0 8.30 9.70
SLCA 140621C00034000 C 06/21/14 34.0 7.40 8.80
SLCA 140621C00035000 C 06/21/14 35.0 7.20 7.90
SLCA 140621C00036000 C 06/21/14 36.0 5.90 7.00
SLCA 140621C00037000 C 06/21/14 37.0 5.40 6.20
SLCA 140621C00038000 C 06/21/14 38.0 4.90 5.30
SLCA 140621C00039000 C 06/21/14 39.0 4.30 4.60
SLCA 140621C00040000 C 06/21/14 40.0 3.70 4.00
SLCA 140621C00041000 C 06/21/14 41.0 3.10 3.40
SLCA 140621C00042000 C 06/21/14 42.0 2.55 2.85
SLCA 140621C00043000 C 06/21/14 43.0 2.10 2.35
SLCA 140621C00044000 C 06/21/14 44.0 1.70 1.90
SLCA 140621C00045000 C 06/21/14 45.0 1.35 1.55
SLCA 140621C00046000 C 06/21/14 46.0 1.05 1.30
SLCA 140621C00047000 C 06/21/14 47.0 0.85 1.05
SLCA 140621C00048000 C 06/21/14 48.0 0.60 0.85
SLCA 140621C00049000 C 06/21/14 49.0 0.50 0.65
SLCA 140621C00050000 C 06/21/14 50.0 0.35 0.55
SLCA 140621P00015000 P 06/21/14 15.0 0.00 0.15
SLCA 140621P00017500 P 06/21/14 17.5 0.00 0.10
SLCA 140621P00020000 P 06/21/14 20.0 0.00 0.15
SLCA 140621P00021000 P 06/21/14 21.0 0.00 0.15
SLCA 140621P00022500 P 06/21/14 22.5 0.00 0.15
SLCA 140621P00024000 P 06/21/14 24.0 0.00 0.15
SLCA 140621P00025000 P 06/21/14 25.0 0.00 0.15
SLCA 140621P00026000 P 06/21/14 26.0 0.00 0.15
SLCA 140621P00027000 P 06/21/14 27.0 0.00 0.20
SLCA 140621P00028000 P 06/21/14 28.0 0.00 0.20
SLCA 140621P00029000 P 06/21/14 29.0 0.05 0.20
SLCA 140621P00030000 P 06/21/14 30.0 0.00 0.25
SLCA 140621P00031000 P 06/21/14 31.0 0.00 0.25
SLCA 140621P00032000 P 06/21/14 32.0 0.10 0.35
SLCA 140621P00033000 P 06/21/14 33.0 0.20 0.40
SLCA 140621P00034000 P 06/21/14 34.0 0.30 0.45
SLCA 140621P00035000 P 06/21/14 35.0 0.45 0.60
SLCA 140621P00036000 P 06/21/14 36.0 0.60 0.80
SLCA 140621P00037000 P 06/21/14 37.0 0.75 0.95
SLCA 140621P00038000 P 06/21/14 38.0 1.00 1.20
SLCA 140621P00039000 P 06/21/14 39.0 1.30 1.50
SLCA 140621P00040000 P 06/21/14 40.0 1.60 1.85
SLCA 140621P00041000 P 06/21/14 41.0 2.00 2.25
SLCA 140621P00042000 P 06/21/14 42.0 2.50 2.75
SLCA 140621P00043000 P 06/21/14 43.0 3.00 3.30
SLCA 140621P00044000 P 06/21/14 44.0 3.60 3.90
SLCA 140621P00045000 P 06/21/14 45.0 4.30 4.60
SLCA 140621P00046000 P 06/21/14 46.0 5.00 5.30
SLCA 140621P00047000 P 06/21/14 47.0 5.80 6.10
SLCA 140621P00048000 P 06/21/14 48.0 6.60 6.90
SLCA 140621P00049000 P 06/21/14 49.0 7.30 7.80
SLCA 140621P00050000 P 06/21/14 50.0 8.10 8.80
SLCA 140920C00015000 C 09/20/14 15.0 25.60 28.30
SLCA 140920C00020000 C 09/20/14 20.0 20.60 23.30
SLCA 140920C00021000 C 09/20/14 21.0 19.60 22.30
SLCA 140920C00022000 C 09/20/14 22.0 18.60 21.30
SLCA 140920C00023000 C 09/20/14 23.0 17.60 20.30
SLCA 140920C00024000 C 09/20/14 24.0 16.60 19.30
SLCA 140920C00025000 C 09/20/14 25.0 15.60 18.30
SLCA 140920C00026000 C 09/20/14 26.0 14.60 17.30
SLCA 140920C00027000 C 09/20/14 27.0 13.70 16.40
SLCA 140920C00028000 C 09/20/14 28.0 12.70 15.30
SLCA 140920C00029000 C 09/20/14 29.0 11.80 14.40
SLCA 140920C00030000 C 09/20/14 30.0 10.90 13.50
SLCA 140920C00031000 C 09/20/14 31.0 9.90 12.00
SLCA 140920C00032000 C 09/20/14 32.0 9.60 11.10
SLCA 140920C00033000 C 09/20/14 33.0 8.30 10.30
SLCA 140920C00034000 C 09/20/14 34.0 8.20 9.50
SLCA 140920C00035000 C 09/20/14 35.0 7.90 8.70
SLCA 140920C00036000 C 09/20/14 36.0 7.50 7.90
SLCA 140920C00037000 C 09/20/14 37.0 6.80 7.30
SLCA 140920C00038000 C 09/20/14 38.0 6.20 6.60
SLCA 140920C00039000 C 09/20/14 39.0 5.50 5.90
SLCA 140920C00040000 C 09/20/14 40.0 5.00 5.30
SLCA 140920C00041000 C 09/20/14 41.0 4.40 4.80
SLCA 140920C00042000 C 09/20/14 42.0 4.00 4.30
SLCA 140920C00043000 C 09/20/14 43.0 3.50 3.80
SLCA 140920C00044000 C 09/20/14 44.0 3.20 3.40
SLCA 140920C00045000 C 09/20/14 45.0 2.70 2.95
SLCA 140920C00046000 C 09/20/14 46.0 2.35 2.60
SLCA 140920C00047000 C 09/20/14 47.0 2.05 2.30
SLCA 140920C00048000 C 09/20/14 48.0 1.80 2.05
SLCA 140920C00049000 C 09/20/14 49.0 1.55 1.80
SLCA 140920C00050000 C 09/20/14 50.0 1.35 1.55
SLCA 140920C00055000 C 09/20/14 55.0 0.65 0.85
SLCA 140920C00060000 C 09/20/14 60.0 0.25 0.50
SLCA 140920P00015000 P 09/20/14 15.0 0.00 0.10
SLCA 140920P00020000 P 09/20/14 20.0 0.00 0.20
SLCA 140920P00021000 P 09/20/14 21.0 0.00 0.20
SLCA 140920P00022000 P 09/20/14 22.0 0.00 0.25
SLCA 140920P00023000 P 09/20/14 23.0 0.00 0.25
SLCA 140920P00024000 P 09/20/14 24.0 0.00 0.30
SLCA 140920P00025000 P 09/20/14 25.0 0.05 0.30
SLCA 140920P00026000 P 09/20/14 26.0 0.10 0.35
SLCA 140920P00027000 P 09/20/14 27.0 0.15 0.45
SLCA 140920P00028000 P 09/20/14 28.0 0.25 0.55
SLCA 140920P00029000 P 09/20/14 29.0 0.30 0.60
SLCA 140920P00030000 P 09/20/14 30.0 0.50 0.70
SLCA 140920P00031000 P 09/20/14 31.0 0.65 0.80
SLCA 140920P00032000 P 09/20/14 32.0 0.80 1.00
SLCA 140920P00033000 P 09/20/14 33.0 0.95 1.20
SLCA 140920P00034000 P 09/20/14 34.0 1.20 1.45
SLCA 140920P00035000 P 09/20/14 35.0 1.45 1.65
SLCA 140920P00036000 P 09/20/14 36.0 1.70 2.00
SLCA 140920P00037000 P 09/20/14 37.0 2.00 2.30
SLCA 140920P00038000 P 09/20/14 38.0 2.40 2.70
SLCA 140920P00039000 P 09/20/14 39.0 2.75 3.10
SLCA 140920P00040000 P 09/20/14 40.0 3.10 3.40
SLCA 140920P00041000 P 09/20/14 41.0 3.80 4.00
SLCA 140920P00042000 P 09/20/14 42.0 4.10 4.50
SLCA 140920P00043000 P 09/20/14 43.0 4.70 5.00
SLCA 140920P00044000 P 09/20/14 44.0 5.30 5.60
SLCA 140920P00045000 P 09/20/14 45.0 5.90 6.20
SLCA 140920P00046000 P 09/20/14 46.0 6.70 6.90
SLCA 140920P00047000 P 09/20/14 47.0 7.20 7.60
SLCA 140920P00048000 P 09/20/14 48.0 8.00 8.40
SLCA 140920P00049000 P 09/20/14 49.0 8.70 9.20
SLCA 140920P00050000 P 09/20/14 50.0 9.50 9.90
SLCA 140920P00055000 P 09/20/14 55.0 13.60 15.10
SLCA 140920P00060000 P 09/20/14 60.0 17.60 20.30
SLCA 150117C00015000 C 01/17/15 15.0 26.10 27.90
SLCA 150117C00017500 C 01/17/15 17.5 23.60 26.40
SLCA 150117C00020000 C 01/17/15 20.0 21.40 22.80
SLCA 150117C00023000 C 01/17/15 23.0 17.10 20.80
SLCA 150117C00025000 C 01/17/15 25.0 16.00 17.80
SLCA 150117C00030000 C 01/17/15 30.0 11.80 13.20
SLCA 150117C00035000 C 01/17/15 35.0 8.70 10.00
SLCA 150117C00040000 C 01/17/15 40.0 5.70 6.60
SLCA 150117C00045000 C 01/17/15 45.0 3.60 4.40
SLCA 150117C00050000 C 01/17/15 50.0 2.50 2.70
SLCA 150117C00055000 C 01/17/15 55.0 1.25 1.75
SLCA 150117C00060000 C 01/17/15 60.0 0.70 1.20
SLCA 150117P00015000 P 01/17/15 15.0 0.00 0.20
SLCA 150117P00017500 P 01/17/15 17.5 0.00 0.35
SLCA 150117P00020000 P 01/17/15 20.0 0.00 0.60
SLCA 150117P00023000 P 01/17/15 23.0 0.20 1.45
SLCA 150117P00025000 P 01/17/15 25.0 0.40 0.70
SLCA 150117P00030000 P 01/17/15 30.0 1.30 1.70
SLCA 150117P00035000 P 01/17/15 35.0 2.55 2.95
SLCA 150117P00040000 P 01/17/15 40.0 4.60 5.20
SLCA 150117P00045000 P 01/17/15 45.0 7.40 8.10
SLCA 150117P00050000 P 01/17/15 50.0 10.90 11.70
SLCA 150117P00055000 P 01/17/15 55.0 13.50 17.30
SLCA 150117P00060000 P 01/17/15 60.0 19.10 20.70
SLCA 160115C00015000 C 01/15/16 15.0 26.30 27.80
SLCA 160115C00017500 C 01/15/16 17.5 23.80 25.30
SLCA 160115C00020000 C 01/15/16 20.0 20.10 23.80
SLCA 160115C00022500 C 01/15/16 22.5 17.80 20.40
SLCA 160115C00025000 C 01/15/16 25.0 15.50 18.00
SLCA 160115C00030000 C 01/15/16 30.0 11.60 15.60
SLCA 160115C00035000 C 01/15/16 35.0 10.30 11.40
SLCA 160115C00040000 C 01/15/16 40.0 7.20 9.50
SLCA 160115C00045000 C 01/15/16 45.0 4.10 8.40
SLCA 160115C00050000 C 01/15/16 50.0 2.70 7.00
SLCA 160115C00055000 C 01/15/16 55.0 2.85 4.90
SLCA 160115C00060000 C 01/15/16 60.0 1.65 3.50
SLCA 160115P00015000 P 01/15/16 15.0 0.15 0.65
SLCA 160115P00017500 P 01/15/16 17.5 0.40 2.60
SLCA 160115P00020000 P 01/15/16 20.0 0.05 4.80
SLCA 160115P00022500 P 01/15/16 22.5 0.05 3.90
SLCA 160115P00025000 P 01/15/16 25.0 0.70 2.30
SLCA 160115P00030000 P 01/15/16 30.0 1.55 3.70
SLCA 160115P00035000 P 01/15/16 35.0 3.50 8.00
SLCA 160115P00040000 P 01/15/16 40.0 8.30 9.70
SLCA 160115P00045000 P 01/15/16 45.0 10.40 12.50
SLCA 160115P00050000 P 01/15/16 50.0 13.80 16.30
SLCA 160115P00055000 P 01/15/16 55.0 17.70 19.90
SLCA 160115P00060000 P 01/15/16 60.0 21.60 24.30

OPRA data is delayed 15 minutes.