$15.87 -0.11 (-0.69%) iShs Silver Tr Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.69%)
Prev Close: 15.98
Open: 15.90
Bid: 15.82
Ask: 15.90
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 SLV1428K7.5 8.15 0.00 8.15 971.0 8.65 1146.0 0.0 0
8.00 SLV1428K8 7.45 0.00 7.40 85.0 7.95 600.0 0.0 0
8.50 SLV1428K8.5 7.20 0.00 7.10 10.0 7.45 316.0 0.0 0
9.00 SLV1428K9 6.45 0.00 6.60 10.0 6.95 316.0 0.0 0
9.50 SLV1428K9.5 5.95 0.00 6.10 10.0 6.45 316.0 0.0 0
10.00 SLV1428K10 5.70 0.00 5.60 160.0 5.95 557.0 0.0 0
10.50 SLV1428K10.5 4.95 -0.30 5.15 1471.0 5.60 1303.0 1.0 164
11.00 SLV1428K11 4.40 -0.35 4.70 850.0 5.10 1052.0 50.0 50
11.50 SLV1428K11.5 4.20 0.00 4.15 322.0 4.65 280.0 0.0 0
12.00 SLV1428K12 3.75 -0.05 3.70 877.0 4.10 1142.0 40.0 40
12.50 SLV1428K12.5 3.20 0.00 3.15 322.0 3.65 280.0 0.0 0
13.00 SLV1428K13 2.31 -0.63 2.80 562.0 2.92 504.0 40.0 120
13.50 SLV1428K13.5 2.26 -0.18 2.30 330.0 2.42 407.0 5.0 5
14.00 SLV1428K14 1.77 -0.17 1.83 203.0 1.92 456.0 2.0 93
14.50 SLV1428K14.5 1.40 -0.01 1.33 245.0 1.42 890.0 2.0 189
15.00 SLV1428K15 0.95 -0.05 0.83 501.0 0.92 1224.0 4.0 991
15.50 SLV1428K15.5 0.37 -0.07 0.36 158.0 0.37 99.0 970.0 3,451
16.00 SLV1428K16 0.04 -0.09 0.04 155.0 0.05 70.0 762.0 9,407
16.50 SLV1428K16.5 0.01 -0.01 0.01 260.0 0.01 521.0 529.0 2,893
17.00 SLV1428K17 0.01 0.00 0.01 97.0 0.01 710.0 127.0 1,478
17.50 SLV1428K17.5 0.01 0.00 0.01 80.0 0.01 710.0 4.0 721
18.00 SLV1428K18 0.01 0.00 0.01 6.0 0.01 710.0 11.0 507
18.50 SLV1428K18.5 0.01 0.00 0.01 60.0 0.01 710.0 37.0 87
19.00 SLV1428K19 0.01 0.00 0.01 500.0 0.01 704.0 40.0 344
19.50 SLV1428K19.5 0.01 0.00 0.01 510.0 0.01 149.0 0.0 0
20.00 SLV1428K20 0.01 0.00 0.01 500.0 0.01 138.0 0.0 0
20.50 SLV1428K20.5 0.01 0.00 0.01 510.0 0.01 147.0 0.0 0
21.00 SLV1428K21 0.01 0.00 0.01 200.0 0.01 710.0 0.0 0
21.50 SLV1428K21.5 0.01 0.00 0.01 198.0 0.01 710.0 0.0 0
22.00 SLV1428K22 0.01 0.00 0.01 168.0 0.01 710.0 0.0 0
22.50 SLV1428K22.5 0.01 0.00 0.01 78.0 0.01 710.0 0.0 0
23.00 SLV1428K23 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
23.50 SLV1428K23.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
24.00 SLV1428K24 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
24.50 SLV1428K24.5 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
25.00 SLV1428K25 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
25.50 SLV1428K25.5 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
26.00 SLV1428K26 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
26.50 SLV1428K26.5 0.01 0.00 0.00 0.0 0.01 89.0 0.0 0
27.00 SLV1428K27 0.01 0.00 0.00 0.0 0.01 89.0 0.0 0

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 SLV1428W7.5 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
8.00 SLV1428W8 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
8.50 SLV1428W8.5 0.01 0.00 0.00 0.0 0.01 510.0 0.0 0
9.00 SLV1428W9 0.01 0.00 0.01 505.0 0.01 510.0 0.0 0
9.50 SLV1428W9.5 0.01 0.00 0.01 511.0 0.01 510.0 0.0 0
10.00 SLV1428W10 0.01 0.00 0.01 511.0 0.01 510.0 4.0 4
10.50 SLV1428W10.5 0.01 0.00 0.01 490.0 0.01 510.0 0.0 0
11.00 SLV1428W11 0.03 0.02 0.01 56.0 0.01 710.0 838.0 838
11.50 SLV1428W11.5 0.04 0.03 0.01 490.0 0.01 710.0 500.0 500
12.00 SLV1428W12 0.01 0.00 0.01 107.0 0.01 710.0 220.0 325
12.50 SLV1428W12.5 0.07 0.06 0.01 50.0 0.01 521.0 297.0 300
13.00 SLV1428W13 0.01 0.00 0.01 100.0 0.01 710.0 100.0 2,134
13.50 SLV1428W13.5 0.01 0.00 0.01 51.0 0.01 710.0 504.0 1,993
14.00 SLV1428W14 0.01 0.00 0.01 243.0 0.01 710.0 1.0 667
14.50 SLV1428W14.5 0.01 0.00 0.01 26.0 0.01 710.0 10.0 2,330
15.00 SLV1428W15 0.01 0.00 0.01 78.0 0.01 710.0 162.0 3,044
15.50 SLV1428W15.5 0.02 -0.01 0.01 700.0 0.02 805.0 559.0 5,786
16.00 SLV1428W16 0.17 0.04 0.17 57.0 0.20 586.0 172.0 2,020
16.50 SLV1428W16.5 0.57 0.00 0.58 971.0 0.67 459.0 88.0 937
17.00 SLV1428W17 1.28 0.28 1.03 2511.0 1.17 453.0 1.0 348
17.50 SLV1428W17.5 1.55 0.00 1.53 2252.0 1.67 212.0 75.0 157
18.00 SLV1428W18 2.10 0.11 2.03 1290.0 2.17 95.0 1.0 36
18.50 SLV1428W18.5 3.52 1.08 2.53 348.0 2.68 244.0 1.0 27
19.00 SLV1428W19 4.10 1.10 3.00 629.0 3.20 328.0 10.0 10
19.50 SLV1428W19.5 3.76 0.31 3.50 1438.0 3.70 524.0 2.0 18
20.00 SLV1428W20 4.35 0.40 4.00 298.0 4.20 240.0 10.0 10
20.50 SLV1428W20.5 4.35 0.00 4.40 5.0 4.85 298.0 0.0 0
21.00 SLV1428W21 4.85 0.00 4.90 5.0 5.25 58.0 0.0 0
21.50 SLV1428W21.5 3.05 0.00 5.30 85.0 5.70 578.0 0.0 0
22.00 SLV1428W22 5.75 0.00 5.90 280.0 6.30 280.0 0.0 0
22.50 SLV1428W22.5 7.20 0.75 6.40 5.0 6.75 168.0 80.0 80
23.00 SLV1428W23 6.80 0.00 6.90 280.0 7.30 280.0 0.0 0
23.50 SLV1428W23.5 5.05 0.00 7.10 1.0 7.95 280.0 0.0 0
24.00 SLV1428W24 5.55 0.00 7.60 1.0 8.45 280.0 0.0 0
24.50 SLV1428W24.5 8.10 0.00 6.10 50.0 11.00 30.0 0.0 0
25.00 SLV1428W25 8.60 0.00 6.60 101.0 11.50 110.0 0.0 0
25.50 SLV1428W25.5 9.10 0.00 7.10 101.0 12.00 110.0 0.0 0
26.00 SLV1428W26 9.60 0.00 9.55 280.0 10.20 130.0 0.0 0
26.50 SLV1428W26.5 10.10 0.00 8.10 101.0 13.00 110.0 0.0 0
27.00 SLV1428W27 10.70 0.00 10.80 1211.0 11.35 891.0 0.0 0