iShares Silver Trust $18.88

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : SLV
Last Trade: 18.88
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 18.88
Open: 18.88
Bid: 18.85
Ask: 18.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SLV Trend Analysis - it has underperformed the S&P 500 by 36%
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 SLV1419D6 12.80 0.00 12.50 40.0 13.30 40.0 0.0 0
7.00 SLV1419D7 12.45 0.65 11.35 500.0 12.00 90.0 30.0 30
8.00 SLV1419D8 13.75 3.05 10.50 12.0 11.30 12.0 5.0 2
9.50 SLV1419D9.5 9.05 0.00 8.95 32.0 9.85 132.0 0.0 0
10.00 SLV1419D10 8.89 0.00 8.65 32.0 9.20 32.0 50.0 72
10.50 SLV1419D10.5 8.65 0.50 8.15 32.0 8.50 32.0 2.0 2
11.00 SLV1419D11 7.65 0.00 7.65 32.0 8.15 32.0 1.0 1
11.00 SLV1425D11 7.65 0.00 7.65 100.0 8.05 96.0 0.0 0
11.50 SLV1419D11.5 7.15 0.00 7.05 32.0 7.75 32.0 0.0 0
12.00 SLV1419D12 7.04 0.39 6.65 131.0 7.00 50.0 10.0 24
12.00 SLV1425D12 6.65 0.00 6.65 100.0 7.05 96.0 0.0 0
12.50 SLV1419D12.5 6.50 0.35 6.05 32.0 6.70 32.0 10.0 10
13.00 SLV1419D13 8.02 2.37 5.65 131.0 6.00 50.0 16.0 18
13.00 SLV1425D13 5.65 0.00 5.65 100.0 6.05 96.0 0.0 0
13.50 SLV1419D13.5 5.15 0.00 5.15 200.0 5.60 208.0 0.0 0
14.00 SLV1419D14 4.85 0.15 4.70 242.0 5.05 26.0 4.0 36
14.00 SLV1425D14 4.70 0.00 4.70 95.0 5.00 62.0 0.0 0
14.50 SLV1419D14.5 4.95 0.75 4.20 39.0 4.50 32.0 1.0 1
15.00 SLV1419D15 3.85 0.15 3.75 182.0 4.15 467.0 18.0 228
15.00 SLV1425D15 3.80 0.00 3.75 100.0 4.05 96.0 0.0 0
15.50 SLV1419D15.5 5.00 1.80 3.20 192.0 3.50 206.0 76.0 80
16.00 SLV1419D16 2.85 0.13 2.83 32.0 2.91 34.0 44.0 321
16.00 SLV1425D16 2.86 0.00 2.85 106.0 2.91 66.0 0.0 0
16.50 SLV1419D16.5 2.37 0.15 2.29 46.0 2.44 56.0 10.0 188
16.50 SLV1425D16.5 2.36 0.00 2.35 104.0 2.41 66.0 0.0 0
17.00 SLV1419D17 1.88 -0.02 1.80 36.0 1.91 34.0 63.0 354
17.00 SLV1425D17 1.87 0.00 1.86 66.0 1.91 84.0 1.0 1
17.50 SLV1419D17.5 1.35 -0.04 1.34 10.0 1.41 34.0 45.0 232
17.50 SLV1425D17.5 1.38 0.00 1.37 40.0 1.41 99.0 10.0 10
18.00 SLV1419D18 0.86 -0.04 0.85 66.0 0.88 10.0 179.0 2,549
18.00 SLV1425D18 0.90 0.00 0.89 62.0 0.93 150.0 47.0 191
18.50 SLV1419D18.5 0.37 -0.03 0.35 66.0 0.40 221.0 303.0 25,511
18.50 SLV1425D18.5 0.47 -0.06 0.46 93.0 0.49 81.0 119.0 18,980
19.00 SLV1419D19 0.01 -0.07 0.01 45.0 0.01 234.0 2455.0 18,681
19.00 SLV1425D19 0.18 -0.05 0.17 160.0 0.19 150.0 2595.0 5,481
19.50 SLV1419D19.5 0.01 0.00 0.01 20.0 0.01 1120.0 291.0 25,085
19.50 SLV1425D19.5 0.07 -0.02 0.06 150.0 0.07 162.0 2011.0 3,090
20.00 SLV1419D20 0.01 0.00 0.01 51.0 0.01 397.0 33.0 39,462
20.00 SLV1425D20 0.02 -0.02 0.02 150.0 0.03 150.0 300.0 3,561
20.50 SLV1419D20.5 0.01 0.00 0.01 154.0 0.01 150.0 15.0 38,171
20.50 SLV1425D20.5 0.02 -0.01 0.01 150.0 0.02 150.0 50.0 2,580
21.00 SLV1419D21 0.01 0.00 0.01 84.0 0.01 252.0 11.0 36,230
21.00 SLV1425D21 0.01 0.00 0.01 30.0 0.01 11.0 60.0 1,922
21.50 SLV1419D21.5 0.01 0.00 0.01 5.0 0.01 154.0 3.0 14,503
21.50 SLV1425D21.5 0.02 0.01 0.01 106.0 0.01 150.0 7.0 1,076
22.00 SLV1419D22 0.01 0.00 0.01 23.0 0.01 150.0 26.0 22,706
22.00 SLV1425D22 0.02 0.01 0.01 232.0 0.01 150.0 16.0 243
22.50 SLV1419D22.5 0.01 0.00 0.01 100.0 0.01 150.0 3.0 16,736
22.50 SLV1425D22.5 0.02 0.01 0.01 73.0 0.01 150.0 4000.0 4,058
23.00 SLV1419D23 0.01 0.00 0.01 9.0 0.01 2050.0 6.0 23,402
23.00 SLV1425D23 0.04 0.03 0.01 20.0 0.01 150.0 50.0 107
23.50 SLV1419D23.5 0.01 0.00 0.01 150.0 0.01 154.0 1.0 3,430
23.50 SLV1425D23.5 0.01 0.00 0.01 20.0 0.01 150.0 15.0 41
24.00 SLV1419D24 0.01 0.00 0.01 10.0 0.01 150.0 10.0 6,411
24.00 SLV1425D24 0.03 0.02 0.01 75.0 0.01 150.0 170.0 174
24.50 SLV1419D24.5 0.04 0.03 0.01 89.0 0.01 150.0 13.0 4,428
24.50 SLV1425D24.5 0.01 0.00 0.01 89.0 0.01 150.0 0.0 0
25.00 SLV1419D25 0.01 0.00 0.01 1.0 0.01 854.0 4.0 22,416
25.00 SLV1425D25 0.01 0.00 0.01 30.0 0.01 150.0 0.0 0
25.50 SLV1419D25.5 0.02 0.01 0.01 69.0 0.01 150.0 1504.0 7,019
26.00 SLV1419D26 0.04 0.03 0.01 200.0 0.01 150.0 30.0 3,220
26.00 SLV1425D26 0.01 0.00 0.01 150.0 0.01 150.0 0.0 0
26.50 SLV1419D26.5 0.08 0.07 0.01 160.0 0.01 161.0 10.0 894
27.00 SLV1419D27 0.01 0.00 0.01 106.0 0.01 151.0 1.0 1,917
27.00 SLV1425D27 0.01 0.00 0.01 10.0 0.01 150.0 0.0 0
27.50 SLV1419D27.5 0.02 0.01 0.01 79.0 0.01 150.0 100.0 2,664
28.00 SLV1419D28 0.01 0.00 0.01 9.0 0.01 220.0 21.0 3,685
28.00 SLV1425D28 0.02 0.01 0.01 10.0 0.01 150.0 5.0 5
28.50 SLV1419D28.5 0.01 0.00 0.01 20.0 0.01 150.0 6.0 1,596
29.00 SLV1419D29 0.02 0.01 0.01 130.0 0.01 150.0 1.0 2,851
29.00 SLV1425D29 0.01 0.00 0.01 69.0 0.01 150.0 0.0 0
29.50 SLV1419D29.5 0.01 0.00 0.01 98.0 0.01 150.0 10.0 2,192
30.00 SLV1419D30 0.02 0.00 0.01 74.0 0.01 1511.0 4.0 12,609
30.50 SLV1419D30.5 0.35 0.00 0.35 10.0 0.60 20.0 0.0 0
31.00 SLV1419D31 0.03 0.01 0.01 420.0 0.02 470.0 11.0 1,716
31.50 SLV1419D31.5 0.27 0.00 0.27 10.0 0.51 10.0 0.0 0
32.00 SLV1419D32 0.02 0.00 0.01 92.0 0.03 805.0 27.0 4,611
32.50 SLV1419D32.5 0.21 0.00 0.21 10.0 0.43 10.0 0.0 0
33.00 SLV1419D33 0.02 0.00 0.01 92.0 0.02 289.0 3.0 566
34.00 SLV1419D34 0.02 0.00 0.02 75.0 0.02 357.0 500.0 1,223
35.00 SLV1419D35 0.01 -0.02 0.01 64.0 0.03 716.0 136.0 5,927
36.00 SLV1419D36 0.02 0.00 0.02 20.0 0.03 689.0 200.0 502
37.00 SLV1419D37 0.01 -0.01 0.01 500.0 0.02 123.0 1.0 1,081
38.00 SLV1419D38 0.07 0.04 0.01 500.0 0.03 691.0 100.0 100
39.00 SLV1419D39 0.01 -0.02 0.01 100.0 0.03 716.0 200.0 1,232
40.00 SLV1419D40 0.01 0.00 0.01 500.0 0.01 37.0 149.0 9,452

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 SLV1419P6 0.01 0.00 0.01 11.0 0.01 150.0 0.0 0
7.00 SLV1419P7 0.01 0.00 0.01 942.0 0.01 150.0 1.0 1
8.00 SLV1419P8 0.04 0.03 0.01 1.0 0.01 152.0 130.0 161
9.50 SLV1419P9.5 0.05 0.04 0.01 89.0 0.01 150.0 33.0 333
10.00 SLV1419P10 0.01 0.00 0.01 1.0 0.01 157.0 1.0 77
10.50 SLV1419P10.5 0.01 0.00 0.01 11.0 0.01 150.0 1.0 1
11.00 SLV1419P11 0.06 0.05 0.01 4.0 0.01 157.0 1.0 1
11.00 SLV1425P11 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
11.50 SLV1419P11.5 0.02 0.01 0.01 90.0 0.01 150.0 10.0 294
12.00 SLV1419P12 0.02 0.01 0.01 11.0 0.01 150.0 10.0 289
12.00 SLV1425P12 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
12.50 SLV1419P12.5 0.01 0.00 0.01 67.0 0.01 150.0 1.0 167
13.00 SLV1419P13 0.01 0.00 0.01 1.0 0.01 150.0 1.0 196
13.00 SLV1425P13 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
13.50 SLV1419P13.5 0.13 0.12 0.01 63.0 0.01 188.0 194.0 214
14.00 SLV1419P14 0.01 0.00 0.01 170.0 0.01 150.0 10.0 7,210
14.00 SLV1425P14 0.01 0.00 0.01 50.0 0.01 150.0 0.0 0
14.50 SLV1419P14.5 0.02 0.01 0.01 69.0 0.01 150.0 7.0 820
15.00 SLV1419P15 0.02 0.01 0.01 162.0 0.01 150.0 5.0 2,708
15.00 SLV1425P15 0.01 0.00 0.01 11.0 0.01 150.0 0.0 0
15.50 SLV1419P15.5 0.02 0.01 0.01 150.0 0.01 150.0 10.0 1,385
16.00 SLV1419P16 0.01 0.00 0.01 35.0 0.01 160.0 5.0 3,847
16.00 SLV1425P16 0.01 0.00 0.01 11.0 0.01 150.0 0.0 0
16.50 SLV1419P16.5 0.02 0.01 0.01 116.0 0.01 159.0 80.0 4,951
16.50 SLV1425P16.5 0.01 0.00 0.01 83.0 0.01 150.0 66.0 255
17.00 SLV1419P17 0.01 0.00 0.01 70.0 0.01 150.0 8.0 4,538
17.00 SLV1425P17 0.01 0.00 0.01 55.0 0.01 85.0 210.0 227
17.50 SLV1419P17.5 0.01 0.00 0.01 6.0 0.01 151.0 24.0 3,703
17.50 SLV1425P17.5 0.01 -0.01 0.01 73.0 0.02 150.0 485.0 734
18.00 SLV1419P18 0.01 0.00 0.01 77.0 0.01 194.0 6.0 20,572
18.00 SLV1425P18 0.02 -0.03 0.02 160.0 0.04 150.0 551.0 723
18.50 SLV1419P18.5 0.01 -0.01 0.01 35.0 0.01 150.0 1484.0 31,637
18.50 SLV1425P18.5 0.10 -0.03 0.09 150.0 0.10 150.0 819.0 3,649
19.00 SLV1419P19 0.14 -0.03 0.10 50.0 0.15 62.0 3854.0 15,495
19.00 SLV1425P19 0.31 -0.01 0.29 127.0 0.32 130.0 722.0 3,786
19.50 SLV1419P19.5 0.62 0.01 0.60 10.0 0.66 237.0 938.0 37,209
19.50 SLV1425P19.5 0.69 -0.03 0.67 87.0 0.70 39.0 164.0 795
20.00 SLV1419P20 1.14 0.03 1.10 40.0 1.15 10.0 1821.0 16,214
20.00 SLV1425P20 1.14 0.04 1.13 66.0 1.17 77.0 12.0 590
20.50 SLV1419P20.5 1.64 0.01 1.60 40.0 1.65 10.0 87.0 6,337
20.50 SLV1425P20.5 1.65 0.00 1.62 66.0 1.66 15.0 9.0 427
21.00 SLV1419P21 2.16 0.02 2.10 10.0 2.16 138.0 37.0 2,596
21.00 SLV1425P21 1.70 -0.38 2.11 66.0 2.16 66.0 16.0 77
21.50 SLV1419P21.5 2.65 -0.04 2.60 40.0 2.66 54.0 20.0 6,160
21.50 SLV1425P21.5 2.33 -0.24 2.60 106.0 2.66 110.0 10.0 17
22.00 SLV1419P22 3.20 0.15 3.10 20.0 3.20 333.0 109.0 3,098
22.00 SLV1425P22 3.10 0.00 3.05 337.0 3.20 371.0 1.0 3
22.50 SLV1419P22.5 3.68 0.13 3.55 55.0 3.70 148.0 22.0 812
22.50 SLV1425P22.5 2.71 -0.84 3.55 332.0 3.70 349.0 55.0 18
23.00 SLV1419P23 4.17 0.02 4.10 20.0 4.20 148.0 30.0 1,054
23.00 SLV1425P23 3.80 -0.20 4.05 277.0 4.20 275.0 1.0 10
23.50 SLV1419P23.5 4.55 -0.11 4.60 20.0 4.70 148.0 17.0 670
23.50 SLV1425P23.5 4.55 0.00 4.45 40.0 4.75 27.0 0.0 0
24.00 SLV1419P24 5.15 0.10 5.10 20.0 5.20 148.0 641.0 927
24.00 SLV1425P24 5.05 0.00 4.95 97.0 5.30 100.0 0.0 0
24.50 SLV1419P24.5 5.55 0.00 5.60 20.0 5.70 148.0 15.0 446
24.50 SLV1425P24.5 5.50 0.00 5.45 97.0 5.80 97.0 0.0 0
25.00 SLV1419P25 6.05 -0.10 6.05 42.0 6.25 32.0 6.0 3,629
25.00 SLV1425P25 6.00 0.00 5.95 96.0 6.30 97.0 0.0 0
25.50 SLV1419P25.5 4.95 -1.50 6.50 112.0 6.90 497.0 10.0 33
26.00 SLV1419P26 7.05 0.15 7.00 122.0 7.20 86.0 25.0 79
26.00 SLV1425P26 7.00 0.00 6.95 96.0 7.30 96.0 0.0 0
26.50 SLV1419P26.5 7.34 -0.06 7.40 285.0 7.75 279.0 16.0 22
27.00 SLV1419P27 7.85 0.15 7.85 261.0 8.35 297.0 4.0 274
27.00 SLV1425P27 8.05 0.00 7.95 96.0 8.35 100.0 0.0 0
27.50 SLV1419P27.5 8.66 0.00 8.45 291.0 8.70 76.0 2.0 36
28.00 SLV1419P28 9.12 0.17 9.05 50.0 9.25 326.0 6.0 90
28.00 SLV1425P28 9.05 0.00 8.95 96.0 9.35 100.0 0.0 0
28.50 SLV1419P28.5 8.73 -0.67 9.40 285.0 9.85 297.0 10.0 33
29.00 SLV1419P29 10.10 0.00 9.90 12.0 10.35 12.0 4.0 121
29.00 SLV1425P29 10.05 0.00 10.05 40.0 10.25 27.0 0.0 0
29.50 SLV1419P29.5 8.26 -1.94 10.25 12.0 11.00 12.0 36.0 42
30.00 SLV1419P30 11.00 0.00 10.75 12.0 11.50 12.0 1.0 5
30.50 SLV1419P30.5 8.15 0.00 7.90 10.0 8.40 10.0 0.0 0
31.00 SLV1419P31 9.87 -1.68 11.60 800.0 12.65 800.0 15.0 9
31.50 SLV1419P31.5 9.05 0.00 8.80 10.0 9.30 10.0 0.0 0
32.00 SLV1419P32 13.20 0.45 12.75 12.0 13.50 12.0 4.0 8
32.50 SLV1419P32.5 10.00 0.00 9.75 10.0 10.25 10.0 0.0 0
33.00 SLV1419P33 11.60 -0.85 13.60 800.0 14.65 800.0 16.0 18
34.00 SLV1419P34 13.50 0.00 14.60 300.0 15.65 300.0 0.0 0
35.00 SLV1419P35 16.01 0.61 15.60 300.0 16.65 300.0 10.0 10
36.00 SLV1419P36 15.45 0.00 16.60 300.0 17.65 300.0 0.0 0
37.00 SLV1419P37 18.10 0.00 17.70 74.0 18.50 74.0 2.0 1
38.00 SLV1419P38 19.00 0.00 18.70 74.0 19.50 74.0 6.0 1
39.00 SLV1419P39 20.05 0.00 19.60 300.0 20.65 300.0 5.0 5
40.00 SLV1419P40 21.10 0.00 21.05 40.0 21.25 160.0 5.0 30
Trading Center