$16.78 0.00 (0.00%) ETFS Silver Trust Units - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 16.78
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.78
Open: 17.02
Bid: 16.76
Ask: 16.80
Options:

Call Options: SIVR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SIVR1418J10 6.50 0.00 6.50 589.0 7.10 636.0 0.0 0
11.00 SIVR1418J11 5.40 0.00 5.40 172.0 6.10 237.0 0.0 0
12.00 SIVR1418J12 4.50 0.00 4.50 193.0 5.10 287.0 0.0 0
13.00 SIVR1418J13 3.50 0.00 3.50 350.0 4.10 368.0 0.0 0
14.00 SIVR1418J14 2.55 0.00 2.55 825.0 3.10 845.0 0.0 0
15.00 SIVR1418J15 1.80 0.00 1.80 386.0 1.95 450.0 0.0 0
16.00 SIVR1418J16 0.95 0.00 0.95 616.0 1.10 813.0 0.0 0
17.00 SIVR1418J17 0.63 0.33 0.30 1268.0 0.40 257.0 1.0 21
18.00 SIVR1418J18 0.10 0.00 0.05 717.0 0.15 1087.0 10.0 202
19.00 SIVR1418J19 0.20 0.10 0.05 66.0 0.10 1768.0 5.0 18
20.00 SIVR1418J20 0.02 -0.08 0.05 58.0 0.10 1687.0 6.0 12
21.00 SIVR1418J21 0.15 0.05 0.05 307.0 0.10 1645.0 37.0 89
22.00 SIVR1418J22 0.10 0.00 0.05 382.0 0.10 1488.0 0.0 0
23.00 SIVR1418J23 0.10 0.00 0.05 134.0 0.10 1113.0 0.0 0
24.00 SIVR1418J24 0.10 0.00 0.00 0.0 0.10 1044.0 0.0 0
25.00 SIVR1418J25 0.10 0.00 0.00 0.0 0.10 842.0 0.0 0
26.00 SIVR1418J26 0.10 0.00 0.00 0.0 0.10 844.0 0.0 0
27.00 SIVR1418J27 0.10 0.00 0.00 0.0 0.10 774.0 0.0 0
28.00 SIVR1418J28 0.10 0.00 0.00 0.0 0.10 753.0 0.0 0
29.00 SIVR1418J29 0.10 0.00 0.00 0.0 0.10 753.0 0.0 0
30.00 SIVR1418J30 0.10 0.00 0.00 0.0 0.10 1301.0 0.0 0

Put Options: SIVR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SIVR1418V10 0.10 0.00 0.00 0.0 0.10 1273.0 0.0 0
11.00 SIVR1418V11 0.10 0.00 0.00 0.0 0.10 1240.0 0.0 0
12.00 SIVR1418V12 0.10 0.00 0.00 0.0 0.10 1601.0 0.0 0
13.00 SIVR1418V13 0.10 0.00 0.00 0.0 0.10 1591.0 0.0 0
14.00 SIVR1418V14 0.10 0.00 0.00 0.0 0.10 965.0 0.0 0
15.00 SIVR1418V15 0.05 0.00 0.05 702.0 0.15 821.0 0.0 0
16.00 SIVR1418V16 0.20 0.00 0.20 802.0 0.30 788.0 0.0 0
17.00 SIVR1418V17 0.35 -0.20 0.55 880.0 0.65 426.0 16.0 16
18.00 SIVR1418V18 0.50 -0.80 1.30 333.0 1.40 399.0 2.0 4
19.00 SIVR1418V19 0.80 -1.25 2.05 816.0 2.45 542.0 1.0 1
20.00 SIVR1418V20 1.30 -1.70 3.00 1003.0 3.50 926.0 1.0 16
21.00 SIVR1418V21 4.00 0.00 4.00 614.0 4.50 451.0 0.0 0
22.00 SIVR1418V22 5.00 0.00 5.00 255.0 5.50 145.0 0.0 0
23.00 SIVR1418V23 5.90 0.00 5.90 194.0 6.60 187.0 0.0 0
24.00 SIVR1418V24 6.90 0.00 6.90 200.0 7.60 176.0 0.0 0
25.00 SIVR1418V25 7.80 0.00 7.80 70.0 8.70 70.0 0.0 0
26.00 SIVR1418V26 8.80 0.00 8.80 70.0 9.70 70.0 0.0 0
27.00 SIVR1418V27 9.80 0.00 9.80 70.0 10.70 70.0 0.0 0
28.00 SIVR1418V28 10.70 0.00 10.70 70.0 11.70 70.0 0.0 0
29.00 SIVR1418V29 11.70 0.00 11.70 70.0 12.70 70.0 0.0 0
30.00 SIVR1418V30 12.90 0.00 12.90 343.0 13.50 335.0 0.0 0