Welcome, guest! Login Register
Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SLW – Silver Wheaton Corp.

 Last update: May 22, 2013 at 3:58 p.m.   (Data 15 minutes delayed)
  Last price: 23.770 Net change: 0.790 Bid price: 23.750 Ask price: 23.760 30-day historical volatility: 54.41%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,244 Volume: 1,173
13 JUN 18.000 5.750 5.850 6.000 52.0% 5 2
13 JUN 19.000 4.800 4.900 4.200 52.9% 0 0
13 JUN 20.000 3.850 3.950 3.750 53.8% 6 3
13 JUN 21.000 3.000 3.100 2.910 57.8% 5 10
13 JUN 22.000 2.210 2.250 2.290 63.5% 48 30
13 JUN 23.000 1.530 1.580 1.500 74.2% 216 13
13 JUN 24.000 0.990 1.040 0.970 109.1% 287 34
13 JUN 25.000 0.610 0.640 0.610 69.4% 4,745 181
13 JUN 26.000 0.360 0.400 0.340 63.3% 1,102 679
13 JUN 27.000 0.210 0.240 0.250 59.6% 3,997 35
13 JUN 28.000 0.130 0.180 0.140 65.7% 397 0
13 JUN 29.000 0.070 0.120 0.070 62.9% 105 37
13 JUN 30.000 0.040 0.090 0.100 62.5% 219 0
13 JUN 32.000 0.010 0.080 0.090 80.1% 262 0
13 JUN 34.000 0 0.070 0.070 110.1% 280 0
13 JUN 36.000 0 0.070 0.070 222.2% 471 0
13 JUN 38.000 0 0.070 0.070 -- 544 0
13 JUN 40.000 0 0.070 0.070 -- 428 0
13 JUN 42.000 0 0.070 0.070 -- 337 0
13 JUN 44.000 0 0.070 0.070 -- 77 0
13 JUN 46.000 0 0.070 0.070 -- 69 0
13 JUN 48.000 0 0.070 0.070 -- 218 0
13 JUL 19.000 4.950 5.050 0 54.1% 0 0
13 JUL 20.000 4.100 4.200 0 57.2% 0 0
13 JUL 21.000 3.300 3.350 0 61.5% 0 0
13 JUL 22.000 2.590 2.660 0 67.7% 0 0
13 JUL 23.000 1.970 2.030 0 144.0% 0 0
13 JUL 24.000 1.450 1.510 0 147.9% 0 0
13 JUL 25.000 1.040 1.090 0.880 136.8% 0 47
13 JUL 26.000 0.730 0.780 0 67.3% 0 0
13 JUL 27.000 0.510 0.550 0.550 63.2% 0 10
13 JUL 28.000 0.350 0.390 0 60.3% 0 0
13 JUL 29.000 0.230 0.280 0.270 -- 0 10
13 SEP 18.000 6.200 6.250 5.600 33.2% 0 0
13 SEP 19.000 5.350 5.450 4.850 58.7% 58 0
13 SEP 20.000 4.600 4.650 4.100 61.8% 12 0
13 SEP 21.000 3.850 3.950 3.450 140.4% 25 0
13 SEP 22.000 3.250 3.300 2.840 140.2% 182 0
13 SEP 23.000 2.680 2.750 2.600 135.7% 111 2
13 SEP 24.000 2.180 2.260 1.890 137.3% 91 0
13 SEP 25.000 1.750 1.830 1.530 134.5% 57 0
13 SEP 26.000 1.400 1.470 1.390 138.8% 806 2
13 SEP 27.000 1.110 1.170 1.150 130.7% 228 13
13 SEP 28.000 0.880 0.950 0.960 64.8% 306 2
13 SEP 29.000 0.690 0.760 0.630 62.6% 111 0
13 SEP 30.000 0.550 0.600 0.510 60.7% 98 0
13 SEP 32.000 0.350 0.400 0.370 -- 98 10
13 SEP 34.000 0.240 0.290 0.280 64.4% 199 21
13 SEP 36.000 0.150 0.210 0.180 62.6% 234 0
13 SEP 38.000 0.110 0.180 0.170 62.6% 96 0
13 SEP 40.000 0.080 0.150 0.150 63.2% 119 0
13 SEP 42.000 0.060 0.140 0.140 3.4% 54 0
13 SEP 44.000 0.040 0.130 0.130 78.0% 1,128 0
13 DEC 18.000 6.550 6.650 6.050 123.9% 12 0
13 DEC 19.000 5.800 5.950 5.350 127.8% 0 0
13 DEC 20.000 5.150 5.250 5.100 129.4% 17 2
13 DEC 21.000 4.500 4.600 4.100 127.6% 10 0
13 DEC 22.000 3.900 4.000 3.550 131.2% 10 0
13 DEC 23.000 3.350 3.450 3.100 126.0% 20 0
13 DEC 24.000 2.920 3.000 3.050 127.0% 1 10
13 DEC 25.000 2.500 2.600 2.530 126.1% 25 10
13 DEC 26.000 2.120 2.230 2.100 130.6% 50 3
13 DEC 27.000 1.810 1.910 1.650 128.7% 34 0
13 DEC 28.000 1.530 1.630 1.600 126.4% 20 7
13 DEC 29.000 1.300 1.390 1.200 121.5% 78 0
13 DEC 30.000 1.120 1.180 1.020 124.6% 136 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 5,741 Volume: 187
13 JUN 18.000 0.030 0.100 0.130 51.0% 0 0
13 JUN 19.000 0.070 0.140 0.170 51.6% 825 0
13 JUN 20.000 0.140 0.180 0.260 52.6% 11 0
13 JUN 21.000 0.250 0.280 0.450 55.7% 79 0
13 JUN 22.000 0.450 0.480 0.480 61.5% 233 20
13 JUN 23.000 0.760 0.800 0.910 71.9% 139 40
13 JUN 24.000 1.220 1.260 1.770 77.5% 74 0
13 JUN 25.000 1.830 1.880 2.480 67.0% 214 0
13 JUN 26.000 2.580 2.630 2.520 60.5% 75 20
13 JUN 27.000 3.400 3.500 4.200 55.0% 147 0
13 JUN 28.000 4.350 4.450 4.500 57.0% 220 20
13 JUN 29.000 5.250 5.350 6.100 52.6% 153 0
13 JUN 30.000 6.250 6.350 7.100 44.1% 154 0
13 JUN 32.000 8.200 8.300 9.100 29.5% 356 0
13 JUN 34.000 10.200 10.300 10.200 -- 291 5
13 JUN 36.000 12.200 12.300 13.100 -- 137 0
13 JUN 38.000 14.200 14.300 15.100 -- 130 0
13 JUN 40.000 16.200 16.300 17.100 -- 42 0
13 JUN 42.000 18.200 18.300 19.100 -- 0 0
13 JUN 44.000 20.200 20.300 21.100 -- 0 0
13 JUN 46.000 22.200 22.300 23.100 -- 0 0
13 JUN 48.000 24.200 24.300 25.100 -- 5 0
13 JUL 19.000 0.210 0.240 0 52.7% 0 0
13 JUL 20.000 0.330 0.370 0 55.5% 0 0
13 JUL 21.000 0.530 0.570 0.610 59.5% 0 2
13 JUL 22.000 0.810 0.850 0 65.7% 0 0
13 JUL 23.000 1.180 1.230 0 137.3% 0 0
13 JUL 24.000 1.660 1.710 1.740 141.9% 0 10
13 JUL 25.000 2.240 2.300 0 70.9% 0 0
13 JUL 26.000 2.930 2.990 3.100 64.9% 0 10
13 JUL 27.000 3.700 3.800 3.750 60.4% 0 10
13 JUL 28.000 4.550 4.650 0 57.6% 0 0
13 JUL 29.000 5.450 5.550 0 -- 0 0
13 SEP 18.000 0.440 0.490 0.610 31.0% 20 0
13 SEP 19.000 0.620 0.670 0.830 57.1% 5 0
13 SEP 20.000 0.840 0.910 1.100 60.3% 136 0
13 SEP 21.000 1.130 1.190 1.450 123.3% 193 0
13 SEP 22.000 1.490 1.550 1.880 135.5% 272 0
13 SEP 23.000 1.930 1.990 2.370 132.0% 98 0
13 SEP 24.000 2.420 2.490 2.940 133.6% 148 0
13 SEP 25.000 3.000 3.100 3.550 130.3% 66 0
13 SEP 26.000 3.650 3.750 4.250 134.0% 82 0
13 SEP 27.000 4.350 4.450 5.000 124.4% 133 0
13 SEP 28.000 5.100 5.200 5.850 63.6% 26 0
13 SEP 29.000 5.950 6.050 6.700 61.1% 132 0
13 SEP 30.000 6.800 6.900 7.550 59.2% 101 0
13 SEP 32.000 8.550 8.700 9.400 -- 151 0
13 SEP 34.000 10.450 10.550 11.300 60.9% 110 0
13 SEP 36.000 12.350 12.500 13.200 57.7% 129 0
13 SEP 38.000 14.300 14.400 15.150 56.3% 60 0
13 SEP 40.000 16.250 16.400 17.150 53.3% 49 0
13 SEP 42.000 18.250 18.350 19.150 -- 63 0
13 SEP 44.000 20.200 20.350 21.100 47.5% 20 0
13 DEC 18.000 0.880 0.940 1.100 57.6% 60 0
13 DEC 19.000 1.140 1.200 1.410 121.6% 40 0
13 DEC 20.000 1.450 1.530 1.760 124.5% 41 0
13 DEC 21.000 1.820 1.890 2.160 123.8% 29 0
13 DEC 22.000 2.230 2.310 2.290 127.5% 6 20
13 DEC 23.000 2.700 2.770 2.890 123.2% 32 10
13 DEC 24.000 3.200 3.300 3.700 123.6% 4 0
13 DEC 25.000 3.750 3.850 4.300 122.9% 20 0
13 DEC 26.000 4.400 4.500 4.450 120.8% 0 20
13 DEC 27.000 5.050 5.150 5.700 125.2% 115 0
13 DEC 28.000 5.800 5.900 6.450 121.9% 10 0
13 DEC 29.000 6.550 6.650 7.250 116.1% 65 0
13 DEC 30.000 7.350 7.450 8.050 108.8% 40 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.