$16.94 -0.02 (-0.12%) ETFS Silver Trust Units - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Last Trade: 16.94
Trade Time: Oct 24 03:58 PM Eastern Daylight Time
Change: -0.02 (-0.12%)
Prev Close: 16.96
Open: 17.08
Bid: 16.92
Ask: 16.93
Options:

Call Options: SIVR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 SIVR1422K8 8.50 0.00 8.60 430.0 9.40 395.0 0.0 0
9.00 SIVR1422K9 7.50 0.00 7.50 110.0 8.40 100.0 0.0 0
10.00 SIVR1422K10 6.50 0.00 6.60 149.0 7.40 154.0 0.0 0
11.00 SIVR1422K11 5.50 0.00 5.60 158.0 6.40 168.0 0.0 0
12.00 SIVR1422K12 4.60 0.00 4.70 140.0 5.30 164.0 0.0 0
13.00 SIVR1422K13 3.70 0.00 3.60 843.0 4.20 798.0 0.0 0
14.00 SIVR1422K14 2.70 0.00 2.55 800.0 3.20 825.0 0.0 0
15.00 SIVR1422K15 1.96 0.00 1.90 358.0 2.15 720.0 55.0 55
16.00 SIVR1422K16 1.05 0.00 1.05 139.0 1.15 414.0 0.0 0
17.00 SIVR1422K17 0.62 0.27 0.35 752.0 0.45 530.0 17.0 77
18.00 SIVR1422K18 0.12 0.00 0.05 1320.0 0.15 827.0 55.0 209
19.00 SIVR1422K19 0.10 0.00 0.05 83.0 0.10 1821.0 10.0 20
20.00 SIVR1422K20 0.05 -0.05 0.05 20.0 0.10 1839.0 20.0 20
21.00 SIVR1422K21 0.10 0.00 0.00 0.0 0.10 1421.0 0.0 0
22.00 SIVR1422K22 0.10 0.00 0.00 0.0 0.10 904.0 0.0 0
23.00 SIVR1422K23 0.10 0.00 0.00 0.0 0.10 460.0 0.0 0
24.00 SIVR1422K24 0.10 0.00 0.00 0.0 0.10 460.0 0.0 0
25.00 SIVR1422K25 0.10 0.00 0.00 0.0 0.10 460.0 0.0 0
26.00 SIVR1422K26 0.10 0.00 0.00 0.0 0.10 564.0 0.0 0
27.00 SIVR1422K27 0.10 0.00 0.00 0.0 0.10 460.0 0.0 0
28.00 SIVR1422K28 0.10 0.00 0.00 0.0 0.10 868.0 0.0 0

Put Options: SIVR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 SIVR1422W8 0.10 0.00 0.00 0.0 0.10 1138.0 0.0 0
9.00 SIVR1422W9 0.10 0.00 0.00 0.0 0.10 1204.0 0.0 0
10.00 SIVR1422W10 0.10 0.00 0.00 0.0 0.10 904.0 0.0 0
11.00 SIVR1422W11 0.10 0.00 0.00 0.0 0.10 1126.0 0.0 0
12.00 SIVR1422W12 0.10 0.00 0.00 0.0 0.05 138.0 0.0 0
13.00 SIVR1422W13 0.10 0.00 0.05 21.0 0.10 1464.0 0.0 0
14.00 SIVR1422W14 0.10 0.00 0.05 240.0 0.10 1444.0 0.0 0
15.00 SIVR1422W15 0.10 0.00 0.05 216.0 0.10 754.0 0.0 0
16.00 SIVR1422W16 0.10 0.00 0.10 1063.0 0.20 1009.0 0.0 0
17.00 SIVR1422W17 0.75 0.30 0.40 960.0 0.50 143.0 8.0 11
18.00 SIVR1422W18 1.10 0.00 1.10 582.0 1.25 608.0 0.0 0
19.00 SIVR1422W19 2.00 0.00 1.90 360.0 2.20 263.0 0.0 0
20.00 SIVR1422W20 2.75 0.00 2.75 858.0 3.40 840.0 0.0 0
21.00 SIVR1422W21 3.90 0.00 3.80 388.0 4.30 330.0 0.0 0
22.00 SIVR1422W22 4.90 0.00 4.80 494.0 5.40 346.0 0.0 0
23.00 SIVR1422W23 5.60 0.00 5.60 265.0 6.40 266.0 0.0 0
24.00 SIVR1422W24 6.60 0.00 6.60 115.0 7.40 111.0 0.0 0
25.00 SIVR1422W25 7.60 0.00 7.60 100.0 8.40 100.0 0.0 0
26.00 SIVR1422W26 8.60 0.00 8.60 100.0 9.50 100.0 0.0 0
27.00 SIVR1422W27 9.60 0.00 9.60 100.0 10.50 100.0 0.0 0
28.00 SIVR1422W28 10.50 0.00 10.60 421.0 11.50 400.0 0.0 0