$15.25 -1.05 (-6.42%) ETFS Silver Trust Units - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Last Trade: 15.25
Trade Time: Nov 28 12:59 PM Eastern Daylight Time
Change: -1.05 (-6.42%)
Prev Close: 16.30
Open: 15.61
Bid: 15.20
Ask: 15.25
Options:

Call Options: SIVR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SIVR1420L9 6.90 0.00 6.00 495.0 6.70 598.0 0.0 0
10.00 SIVR1420L10 5.90 0.00 5.10 139.0 5.60 136.0 0.0 0
11.00 SIVR1420L11 5.00 0.00 3.90 149.0 4.60 146.0 0.0 0
12.00 SIVR1420L12 4.00 0.00 2.95 554.0 3.60 475.0 0.0 0
13.00 SIVR1420L13 3.00 0.00 2.05 442.0 2.50 385.0 0.0 0
14.00 SIVR1420L14 5.26 3.16 1.30 385.0 1.50 563.0 10.0 10
15.00 SIVR1420L15 1.35 0.00 0.60 300.0 0.75 864.0 0.0 0
16.00 SIVR1420L16 0.20 -0.35 0.15 1077.0 0.30 1415.0 12.0 85
17.00 SIVR1420L17 0.15 0.00 0.05 40.0 0.10 482.0 150.0 161
18.00 SIVR1420L18 0.35 0.25 0.05 55.0 0.10 1106.0 4.0 59
19.00 SIVR1420L19 0.30 0.20 0.05 52.0 0.10 1430.0 10.0 28
20.00 SIVR1420L20 0.05 -0.05 0.05 308.0 0.10 1355.0 20.0 151
21.00 SIVR1420L21 0.05 -0.05 0.05 10.0 0.10 868.0 10.0 100
22.00 SIVR1420L22 0.06 -0.04 0.05 205.0 0.10 666.0 12.0 11
23.00 SIVR1420L23 0.05 0.00 0.05 18.0 0.05 262.0 20.0 699
24.00 SIVR1420L24 0.21 0.11 0.05 10.0 0.10 1054.0 8.0 36
25.00 SIVR1420L25 0.10 0.00 0.05 325.0 0.10 497.0 0.0 0
26.00 SIVR1420L26 0.10 0.00 0.05 293.0 0.10 536.0 0.0 0
27.00 SIVR1420L27 0.15 0.05 0.05 10.0 0.10 997.0 20.0 29
28.00 SIVR1420L28 0.10 0.00 0.05 10.0 0.10 536.0 0.0 0
29.00 SIVR1420L29 0.15 0.05 0.05 143.0 0.10 891.0 4.0 71

Put Options: SIVR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SIVR1420X9 0.10 0.00 0.00 0.0 0.10 1048.0 0.0 0
10.00 SIVR1420X10 0.10 0.00 0.00 0.0 0.10 700.0 0.0 0
11.00 SIVR1420X11 0.10 0.00 0.05 240.0 0.10 657.0 0.0 0
12.00 SIVR1420X12 0.10 0.00 0.05 57.0 0.10 898.0 0.0 0
13.00 SIVR1420X13 0.10 0.00 0.05 200.0 0.10 544.0 0.0 0
14.00 SIVR1420X14 0.30 0.20 0.10 573.0 0.20 577.0 1.0 20
15.00 SIVR1420X15 0.40 0.35 0.35 1138.0 0.45 209.0 3.0 65
16.00 SIVR1420X16 0.90 0.65 0.90 280.0 1.05 394.0 33.0 57
17.00 SIVR1420X17 0.65 -0.15 1.70 424.0 1.90 382.0 20.0 32
18.00 SIVR1420X18 0.51 -1.09 2.40 440.0 2.90 344.0 2.0 52
19.00 SIVR1420X19 3.10 0.75 3.40 886.0 4.00 829.0 20.0 169
20.00 SIVR1420X20 0.79 -2.51 4.40 826.0 4.90 361.0 12.0 47
21.00 SIVR1420X21 2.01 -2.29 5.30 391.0 6.10 397.0 4.0 5
22.00 SIVR1420X22 5.20 0.00 6.30 138.0 6.90 138.0 0.0 0
23.00 SIVR1420X23 2.30 -3.90 7.30 138.0 7.90 138.0 2.0 4
24.00 SIVR1420X24 7.20 0.00 8.30 90.0 8.90 90.0 0.0 0
25.00 SIVR1420X25 8.20 0.00 9.30 90.0 9.90 90.0 0.0 0
26.00 SIVR1420X26 9.20 0.00 10.30 50.0 10.90 100.0 0.0 0
27.00 SIVR1420X27 10.10 0.00 11.20 90.0 11.90 90.0 0.0 0
28.00 SIVR1420X28 11.10 0.00 12.20 90.0 13.20 90.0 0.0 0
29.00 SIVR1420X29 12.10 0.00 13.20 459.0 13.90 150.0 0.0 0