Quote Lookup

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

Silver Wheaton Corp (SLW)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SLW 140419C00015000 C 04/19/14 15.0 6.50 7.25
SLW 140419C00016000 C 04/19/14 16.0 5.65 6.25
SLW 140419C00016500 C 04/19/14 16.5 4.95 5.80
SLW 140419C00017000 C 04/19/14 17.0 4.60 5.30
SLW 140419C00017500 C 04/19/14 17.5 4.30 4.70
SLW 140419C00018000 C 04/19/14 18.0 3.75 4.30
SLW 140419C00018500 C 04/19/14 18.5 3.30 3.70
SLW 140419C00019000 C 04/19/14 19.0 2.89 3.15
SLW 140419C00019500 C 04/19/14 19.5 2.38 2.67
SLW 140419C00020000 C 04/19/14 20.0 1.90 2.11
SLW 140419C00020500 C 04/19/14 20.5 1.39 1.65
SLW 140419C00021000 C 04/19/14 21.0 0.99 1.12
SLW 140419C00021500 C 04/19/14 21.5 0.47 0.63
SLW 140419C00022000 C 04/19/14 22.0 0.20 0.22
SLW 140419C00022500 C 04/19/14 22.5 0.03 0.05
SLW 140419C00023000 C 04/19/14 23.0 0.00 0.02
SLW 140419C00023500 C 04/19/14 23.5 0.00 0.03
SLW 140419C00024000 C 04/19/14 24.0 0.00 0.01
SLW 140419C00024500 C 04/19/14 24.5 0.00 0.01
SLW 140419C00025000 C 04/19/14 25.0 0.00 0.01
SLW 140419C00025500 C 04/19/14 25.5 0.00 0.01
SLW 140419C00026000 C 04/19/14 26.0 0.00 0.01
SLW 140419C00026500 C 04/19/14 26.5 0.00 0.01
SLW 140419C00027000 C 04/19/14 27.0 0.00 0.01
SLW 140419C00027500 C 04/19/14 27.5 0.00 0.01
SLW 140419C00028000 C 04/19/14 28.0 0.00 0.02
SLW 140419C00028500 C 04/19/14 28.5 0.00 0.02
SLW 140419C00029000 C 04/19/14 29.0 0.00 0.02
SLW 140419C00029500 C 04/19/14 29.5 0.00 0.02
SLW 140419C00030000 C 04/19/14 30.0 0.00 0.02
SLW 140419C00030500 C 04/19/14 30.5 0.00 0.02
SLW 140419C00031000 C 04/19/14 31.0 0.00 0.02
SLW 140419C00032000 C 04/19/14 32.0 0.00 0.02
SLW 140419C00033000 C 04/19/14 33.0 0.00 0.02
SLW 140419P00015000 P 04/19/14 15.0 0.00 0.01
SLW 140419P00016000 P 04/19/14 16.0 0.00 0.01
SLW 140419P00016500 P 04/19/14 16.5 0.00 0.01
SLW 140419P00017000 P 04/19/14 17.0 0.00 0.01
SLW 140419P00017500 P 04/19/14 17.5 0.00 0.01
SLW 140419P00018000 P 04/19/14 18.0 0.00 0.01
SLW 140419P00018500 P 04/19/14 18.5 0.00 0.01
SLW 140419P00019000 P 04/19/14 19.0 0.00 0.02
SLW 140419P00019500 P 04/19/14 19.5 0.00 0.01
SLW 140419P00020000 P 04/19/14 20.0 0.00 0.02
SLW 140419P00020500 P 04/19/14 20.5 0.00 0.02
SLW 140419P00021000 P 04/19/14 21.0 0.00 0.02
SLW 140419P00021500 P 04/19/14 21.5 0.01 0.03
SLW 140419P00022000 P 04/19/14 22.0 0.11 0.13
SLW 140419P00022500 P 04/19/14 22.5 0.42 0.49
SLW 140419P00023000 P 04/19/14 23.0 0.90 1.01
SLW 140419P00023500 P 04/19/14 23.5 1.39 1.50
SLW 140419P00024000 P 04/19/14 24.0 1.89 2.00
SLW 140419P00024500 P 04/19/14 24.5 2.10 2.63
SLW 140419P00025000 P 04/19/14 25.0 2.90 2.96
SLW 140419P00025500 P 04/19/14 25.5 3.05 3.65
SLW 140419P00026000 P 04/19/14 26.0 3.85 4.00
SLW 140419P00026500 P 04/19/14 26.5 3.90 4.75
SLW 140419P00027000 P 04/19/14 27.0 4.85 5.00
SLW 140419P00027500 P 04/19/14 27.5 4.65 5.90
SLW 140419P00028000 P 04/19/14 28.0 5.85 6.00
SLW 140419P00028500 P 04/19/14 28.5 5.60 6.90
SLW 140419P00029000 P 04/19/14 29.0 6.50 7.15
SLW 140419P00029500 P 04/19/14 29.5 6.60 7.90
SLW 140419P00030000 P 04/19/14 30.0 7.30 8.35
SLW 140419P00030500 P 04/19/14 30.5 7.60 8.90
SLW 140419P00031000 P 04/19/14 31.0 8.30 9.35
SLW 140419P00032000 P 04/19/14 32.0 8.35 11.55
SLW 140419P00033000 P 04/19/14 33.0 9.35 12.55
SLW 140517C00016000 C 05/17/14 16.0 5.90 6.15
SLW 140517C00017000 C 05/17/14 17.0 4.90 5.30
SLW 140517C00018000 C 05/17/14 18.0 3.95 4.20
SLW 140517C00019000 C 05/17/14 19.0 3.05 3.30
SLW 140517C00020000 C 05/17/14 20.0 2.18 2.33
SLW 140517C00021000 C 05/17/14 21.0 1.51 1.54
SLW 140517C00022000 C 05/17/14 22.0 0.90 0.94
SLW 140517C00023000 C 05/17/14 23.0 0.50 0.53
SLW 140517C00024000 C 05/17/14 24.0 0.27 0.28
SLW 140517C00025000 C 05/17/14 25.0 0.14 0.16
SLW 140517C00026000 C 05/17/14 26.0 0.09 0.10
SLW 140517C00027000 C 05/17/14 27.0 0.06 0.07
SLW 140517C00028000 C 05/17/14 28.0 0.04 0.05
SLW 140517C00029000 C 05/17/14 29.0 0.01 0.04
SLW 140517C00030000 C 05/17/14 30.0 0.01 0.03
SLW 140517C00031000 C 05/17/14 31.0 0.00 0.02
SLW 140517C00032000 C 05/17/14 32.0 0.00 0.02
SLW 140517C00033000 C 05/17/14 33.0 0.00 0.02
SLW 140517P00016000 P 05/17/14 16.0 0.00 0.03
SLW 140517P00017000 P 05/17/14 17.0 0.01 0.04
SLW 140517P00018000 P 05/17/14 18.0 0.04 0.06
SLW 140517P00019000 P 05/17/14 19.0 0.10 0.11
SLW 140517P00020000 P 05/17/14 20.0 0.20 0.22
SLW 140517P00021000 P 05/17/14 21.0 0.42 0.44
SLW 140517P00022000 P 05/17/14 22.0 0.82 0.85
SLW 140517P00023000 P 05/17/14 23.0 1.41 1.45
SLW 140517P00024000 P 05/17/14 24.0 2.16 2.25
SLW 140517P00025000 P 05/17/14 25.0 3.00 3.15
SLW 140517P00026000 P 05/17/14 26.0 3.95 4.15
SLW 140517P00027000 P 05/17/14 27.0 4.90 5.15
SLW 140517P00028000 P 05/17/14 28.0 5.90 6.15
SLW 140517P00029000 P 05/17/14 29.0 6.75 7.15
SLW 140517P00030000 P 05/17/14 30.0 7.50 8.15
SLW 140517P00031000 P 05/17/14 31.0 8.50 9.15
SLW 140517P00032000 P 05/17/14 32.0 8.35 11.65
SLW 140517P00033000 P 05/17/14 33.0 10.70 12.60
SLW 140621C00011000 C 06/21/14 11.0 9.45 12.65
SLW 140621C00013000 C 06/21/14 13.0 8.85 9.50
SLW 140621C00014000 C 06/21/14 14.0 7.90 8.50
SLW 140621C00015000 C 06/21/14 15.0 6.90 7.20
SLW 140621C00016000 C 06/21/14 16.0 5.90 6.35
SLW 140621C00017000 C 06/21/14 17.0 4.95 5.55
SLW 140621C00018000 C 06/21/14 18.0 4.10 4.30
SLW 140621C00019000 C 06/21/14 19.0 3.15 3.40
SLW 140621C00020000 C 06/21/14 20.0 2.52 2.58
SLW 140621C00021000 C 06/21/14 21.0 1.84 1.88
SLW 140621C00022000 C 06/21/14 22.0 1.29 1.33
SLW 140621C00023000 C 06/21/14 23.0 0.88 0.91
SLW 140621C00024000 C 06/21/14 24.0 0.58 0.61
SLW 140621C00025000 C 06/21/14 25.0 0.38 0.40
SLW 140621C00026000 C 06/21/14 26.0 0.26 0.28
SLW 140621C00027000 C 06/21/14 27.0 0.16 0.19
SLW 140621C00028000 C 06/21/14 28.0 0.12 0.15
SLW 140621C00029000 C 06/21/14 29.0 0.08 0.11
SLW 140621C00030000 C 06/21/14 30.0 0.06 0.07
SLW 140621C00031000 C 06/21/14 31.0 0.04 0.07
SLW 140621C00032000 C 06/21/14 32.0 0.02 0.06
SLW 140621C00033000 C 06/21/14 33.0 0.02 0.05
SLW 140621C00034000 C 06/21/14 34.0 0.01 0.04
SLW 140621C00035000 C 06/21/14 35.0 0.01 0.03
SLW 140621P00011000 P 06/21/14 11.0 0.00 0.02
SLW 140621P00013000 P 06/21/14 13.0 0.00 0.03
SLW 140621P00014000 P 06/21/14 14.0 0.01 0.04
SLW 140621P00015000 P 06/21/14 15.0 0.02 0.05
SLW 140621P00016000 P 06/21/14 16.0 0.04 0.07
SLW 140621P00017000 P 06/21/14 17.0 0.08 0.11
SLW 140621P00018000 P 06/21/14 18.0 0.15 0.17
SLW 140621P00019000 P 06/21/14 19.0 0.27 0.30
SLW 140621P00020000 P 06/21/14 20.0 0.47 0.51
SLW 140621P00021000 P 06/21/14 21.0 0.79 0.82
SLW 140621P00022000 P 06/21/14 22.0 1.24 1.28
SLW 140621P00023000 P 06/21/14 23.0 1.83 1.86
SLW 140621P00024000 P 06/21/14 24.0 2.53 2.57
SLW 140621P00025000 P 06/21/14 25.0 3.30 3.45
SLW 140621P00026000 P 06/21/14 26.0 4.15 4.40
SLW 140621P00027000 P 06/21/14 27.0 5.10 5.30
SLW 140621P00028000 P 06/21/14 28.0 5.85 6.25
SLW 140621P00029000 P 06/21/14 29.0 6.85 7.25
SLW 140621P00030000 P 06/21/14 30.0 7.80 8.25
SLW 140621P00031000 P 06/21/14 31.0 8.80 9.20
SLW 140621P00032000 P 06/21/14 32.0 9.55 10.25
SLW 140621P00033000 P 06/21/14 33.0 10.40 11.20
SLW 140621P00034000 P 06/21/14 34.0 11.40 12.20
SLW 140621P00035000 P 06/21/14 35.0 12.40 13.25
SLW 140920C00013000 C 09/20/14 13.0 8.80 9.50
SLW 140920C00014000 C 09/20/14 14.0 7.80 8.55
SLW 140920C00015000 C 09/20/14 15.0 6.95 7.40
SLW 140920C00016000 C 09/20/14 16.0 6.05 6.35
SLW 140920C00017000 C 09/20/14 17.0 5.20 5.50
SLW 140920C00018000 C 09/20/14 18.0 4.40 4.60
SLW 140920C00019000 C 09/20/14 19.0 3.75 3.85
SLW 140920C00020000 C 09/20/14 20.0 3.05 3.15
SLW 140920C00021000 C 09/20/14 21.0 2.49 2.53
SLW 140920C00022000 C 09/20/14 22.0 1.97 2.02
SLW 140920C00023000 C 09/20/14 23.0 1.55 1.60
SLW 140920C00024000 C 09/20/14 24.0 1.21 1.25
SLW 140920C00025000 C 09/20/14 25.0 0.94 0.98
SLW 140920C00026000 C 09/20/14 26.0 0.72 0.74
SLW 140920C00027000 C 09/20/14 27.0 0.56 0.59
SLW 140920C00028000 C 09/20/14 28.0 0.43 0.46
SLW 140920C00029000 C 09/20/14 29.0 0.34 0.37
SLW 140920C00030000 C 09/20/14 30.0 0.26 0.29
SLW 140920C00031000 C 09/20/14 31.0 0.20 0.23
SLW 140920C00032000 C 09/20/14 32.0 0.17 0.19
SLW 140920C00033000 C 09/20/14 33.0 0.15 0.16
SLW 140920C00034000 C 09/20/14 34.0 0.11 0.14
SLW 140920C00035000 C 09/20/14 35.0 0.09 0.12
SLW 140920C00036000 C 09/20/14 36.0 0.08 0.11
SLW 140920C00037000 C 09/20/14 37.0 0.06 0.10
SLW 140920C00038000 C 09/20/14 38.0 0.05 0.09
SLW 140920P00013000 P 09/20/14 13.0 0.04 0.07
SLW 140920P00014000 P 09/20/14 14.0 0.08 0.11
SLW 140920P00015000 P 09/20/14 15.0 0.13 0.16
SLW 140920P00016000 P 09/20/14 16.0 0.22 0.25
SLW 140920P00017000 P 09/20/14 17.0 0.34 0.36
SLW 140920P00018000 P 09/20/14 18.0 0.51 0.54
SLW 140920P00019000 P 09/20/14 19.0 0.75 0.78
SLW 140920P00020000 P 09/20/14 20.0 1.07 1.11
SLW 140920P00021000 P 09/20/14 21.0 1.48 1.51
SLW 140920P00022000 P 09/20/14 22.0 1.97 2.01
SLW 140920P00023000 P 09/20/14 23.0 2.55 2.57
SLW 140920P00024000 P 09/20/14 24.0 3.20 3.30
SLW 140920P00025000 P 09/20/14 25.0 3.90 4.00
SLW 140920P00026000 P 09/20/14 26.0 4.70 4.80
SLW 140920P00027000 P 09/20/14 27.0 5.50 5.65
SLW 140920P00028000 P 09/20/14 28.0 6.40 6.60
SLW 140920P00029000 P 09/20/14 29.0 7.15 7.55
SLW 140920P00030000 P 09/20/14 30.0 8.20 8.45
SLW 140920P00031000 P 09/20/14 31.0 9.15 9.40
SLW 140920P00032000 P 09/20/14 32.0 10.05 10.35
SLW 140920P00033000 P 09/20/14 33.0 10.55 11.35
SLW 140920P00034000 P 09/20/14 34.0 10.60 13.55
SLW 140920P00035000 P 09/20/14 35.0 12.75 13.55
SLW 140920P00036000 P 09/20/14 36.0 12.20 15.75
SLW 140920P00037000 P 09/20/14 37.0 13.25 16.70
SLW 140920P00038000 P 09/20/14 38.0 14.20 17.70
SLW 150117C00005000 C 01/17/15 5.0 16.90 17.45
SLW 150117C00010000 C 01/17/15 10.0 11.85 12.55
SLW 150117C00013000 C 01/17/15 13.0 8.95 9.60
SLW 150117C00015000 C 01/17/15 15.0 7.20 7.45
SLW 150117C00018000 C 01/17/15 18.0 4.85 5.05
SLW 150117C00020000 C 01/17/15 20.0 3.65 3.75
SLW 150117C00023000 C 01/17/15 23.0 2.24 2.29
SLW 150117C00025000 C 01/17/15 25.0 1.58 1.62
SLW 150117C00028000 C 01/17/15 28.0 0.91 0.96
SLW 150117C00030000 C 01/17/15 30.0 0.64 0.68
SLW 150117C00033000 C 01/17/15 33.0 0.39 0.42
SLW 150117C00035000 C 01/17/15 35.0 0.29 0.32
SLW 150117C00038000 C 01/17/15 38.0 0.19 0.21
SLW 150117C00040000 C 01/17/15 40.0 0.15 0.18
SLW 150117C00042000 C 01/17/15 42.0 0.12 0.15
SLW 150117C00045000 C 01/17/15 45.0 0.10 0.12
SLW 150117C00047000 C 01/17/15 47.0 0.07 0.10
SLW 150117C00050000 C 01/17/15 50.0 0.05 0.09
SLW 150117C00055000 C 01/17/15 55.0 0.04 0.07
SLW 150117C00060000 C 01/17/15 60.0 0.02 0.06
SLW 150117P00005000 P 01/17/15 5.0 0.00 0.02
SLW 150117P00010000 P 01/17/15 10.0 0.04 0.07
SLW 150117P00013000 P 01/17/15 13.0 0.18 0.21
SLW 150117P00015000 P 01/17/15 15.0 0.41 0.42
SLW 150117P00018000 P 01/17/15 18.0 1.02 1.06
SLW 150117P00020000 P 01/17/15 20.0 1.73 1.77
SLW 150117P00023000 P 01/17/15 23.0 3.25 3.35
SLW 150117P00025000 P 01/17/15 25.0 4.55 4.70
SLW 150117P00028000 P 01/17/15 28.0 6.90 7.05
SLW 150117P00030000 P 01/17/15 30.0 8.60 8.85
SLW 150117P00033000 P 01/17/15 33.0 11.35 11.65
SLW 150117P00035000 P 01/17/15 35.0 13.25 13.55
SLW 150117P00038000 P 01/17/15 38.0 15.60 16.45
SLW 150117P00040000 P 01/17/15 40.0 17.55 18.45
SLW 150117P00042000 P 01/17/15 42.0 19.60 20.40
SLW 150117P00045000 P 01/17/15 45.0 22.35 23.85
SLW 150117P00047000 P 01/17/15 47.0 24.35 25.45
SLW 150117P00050000 P 01/17/15 50.0 27.30 28.80
SLW 150117P00055000 P 01/17/15 55.0 32.85 33.25
SLW 150117P00060000 P 01/17/15 60.0 37.90 38.30
SLW 160115C00013000 C 01/15/16 13.0 9.30 9.80
SLW 160115C00015000 C 01/15/16 15.0 8.00 8.20
SLW 160115C00018000 C 01/15/16 18.0 6.00 6.25
SLW 160115C00020000 C 01/15/16 20.0 5.00 5.20
SLW 160115C00022000 C 01/15/16 22.0 4.10 4.30
SLW 160115C00025000 C 01/15/16 25.0 3.05 3.20
SLW 160115C00027000 C 01/15/16 27.0 2.55 2.74
SLW 160115C00030000 C 01/15/16 30.0 1.90 2.02
SLW 160115C00032000 C 01/15/16 32.0 1.55 1.74
SLW 160115C00035000 C 01/15/16 35.0 1.15 1.34
SLW 160115P00013000 P 01/15/16 13.0 0.69 0.85
SLW 160115P00015000 P 01/15/16 15.0 1.21 1.35
SLW 160115P00018000 P 01/15/16 18.0 2.29 2.43
SLW 160115P00020000 P 01/15/16 20.0 3.20 3.40
SLW 160115P00022000 P 01/15/16 22.0 4.30 4.50
SLW 160115P00025000 P 01/15/16 25.0 6.20 6.40
SLW 160115P00027000 P 01/15/16 27.0 7.65 7.85
SLW 160115P00030000 P 01/15/16 30.0 9.95 10.20
SLW 160115P00032000 P 01/15/16 32.0 11.55 11.85
SLW 160115P00035000 P 01/15/16 35.0 14.15 14.50

OPRA data is delayed 15 minutes.