iShs Silver Tr Shs  $17.77

down 0.00


18/9/2014 04:00 PM  |  NYSEARCA : SLV
Last Trade: 17.77
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 17.77
Open: 17.66
Bid: 17.67
Ask: 17.69
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 37%
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SLV1420I5 12.30 0.00 12.30 217.0 13.05 135.0 0.0 0
6.00 SLV1420I6 11.30 0.00 11.30 40.0 12.35 40.0 0.0 0
7.00 SLV1420I7 10.30 0.00 10.30 149.0 11.35 120.0 0.0 0
8.00 SLV1420I8 9.25 0.00 9.25 52.0 9.85 136.0 0.0 0
9.00 SLV1420I9 8.50 0.00 8.50 50.0 8.90 50.0 0.0 0
9.50 SLV1420I9.5 8.05 0.00 8.05 90.0 8.40 90.0 0.0 0
10.00 SLV1420I10 7.50 0.00 7.50 150.0 7.90 62.0 0.0 0
10.50 SLV1420I10.5 7.20 0.00 7.20 90.0 7.40 111.0 0.0 0
11.00 SLV1420I11 6.70 0.00 6.70 304.0 6.90 381.0 0.0 0
11.50 SLV1420I11.5 6.20 0.00 6.20 315.0 6.40 389.0 0.0 0
12.00 SLV1420I12 5.70 0.00 5.70 210.0 5.90 288.0 0.0 0
12.00 SLV1426I12 5.75 0.00 5.75 65.0 5.90 202.0 0.0 0
12.50 SLV1420I12.5 5.20 0.00 5.20 287.0 5.35 369.0 0.0 0
12.50 SLV1426I12.5 5.25 0.00 5.25 65.0 5.40 202.0 0.0 0
13.00 SLV1420I13 5.05 0.35 4.70 237.0 4.90 154.0 2.0 2
13.00 SLV1426I13 4.75 0.00 4.75 65.0 4.90 202.0 0.0 0
13.50 SLV1420I13.5 6.70 2.50 4.20 226.0 4.40 154.0 1.0 1
13.50 SLV1426I13.5 4.25 0.00 4.25 65.0 4.40 189.0 0.0 0
14.00 SLV1420I14 4.15 0.45 3.70 220.0 3.85 177.0 9.0 9
14.00 SLV1426I14 3.75 0.00 3.75 65.0 3.90 180.0 0.0 0
14.50 SLV1420I14.5 3.60 0.40 3.20 777.0 3.35 302.0 3.0 3
14.50 SLV1426I14.5 3.25 0.00 3.25 65.0 3.40 202.0 0.0 0
15.00 SLV1420I15 2.80 0.00 2.75 899.0 2.88 1698.0 40.0 96
15.00 SLV1426I15 2.75 0.00 2.75 239.0 2.82 174.0 0.0 0
15.50 SLV1420I15.5 2.94 0.69 2.25 459.0 2.38 1188.0 8.0 3
15.50 SLV1426I15.5 2.25 0.00 2.25 161.0 2.38 927.0 0.0 0
16.00 SLV1420I16 1.75 0.00 1.74 1123.0 1.80 204.0 25.0 223
16.00 SLV1426I16 1.73 -0.02 1.75 1974.0 1.88 2082.0 49.0 4
16.50 SLV1420I16.5 1.22 -0.03 1.25 641.0 1.33 2281.0 50.0 74
16.50 SLV1426I16.5 1.23 0.00 1.27 689.0 1.32 532.0 40.0 43
17.00 SLV1420I17 0.81 0.00 0.76 2080.0 0.82 1782.0 56.0 401
17.00 SLV1426I17 0.73 0.00 0.78 438.0 0.84 496.0 11.0 170
17.50 SLV1420I17.5 0.30 0.00 0.27 831.0 0.32 806.0 609.0 1,465
17.50 SLV1426I17.5 0.39 0.00 0.35 346.0 0.37 34.0 129.0 724
18.00 SLV1420I18 0.03 0.00 0.01 538.0 0.03 886.0 1555.0 15,693
18.00 SLV1426I18 0.10 0.00 0.10 356.0 0.11 103.0 1508.0 2,719
18.50 SLV1420I18.5 0.01 0.00 0.01 90.0 0.01 969.0 667.0 17,817
18.50 SLV1426I18.5 0.04 0.00 0.02 829.0 0.04 687.0 1055.0 2,619
19.00 SLV1420I19 0.01 0.00 0.01 101.0 0.01 1225.0 5.0 18,615
19.00 SLV1426I19 0.02 0.00 0.01 1097.0 0.02 296.0 5.0 16,229
19.50 SLV1420I19.5 0.01 0.00 0.01 1.0 0.01 809.0 7.0 16,723
19.50 SLV1426I19.5 0.02 0.01 0.01 10.0 0.02 767.0 1.0 1,316
20.00 SLV1420I20 0.01 0.00 0.04 411.0 0.01 976.0 5.0 22,932
20.00 SLV1426I20 0.02 0.01 0.01 85.0 0.01 431.0 2.0 494
20.50 SLV1420I20.5 0.01 0.00 0.01 436.0 0.01 987.0 3.0 33,212
20.50 SLV1426I20.5 0.05 0.04 0.01 695.0 0.01 583.0 20.0 20
21.00 SLV1420I21 0.01 0.00 0.01 23.0 0.01 956.0 100.0 12,414
21.00 SLV1426I21 0.01 0.00 0.01 105.0 0.01 510.0 100.0 271
21.50 SLV1420I21.5 0.02 0.01 0.01 987.0 0.01 1139.0 200.0 23,820
21.50 SLV1426I21.5 0.02 0.01 0.01 110.0 0.01 510.0 2.0 22
22.00 SLV1420I22 0.01 0.00 0.01 951.0 0.01 971.0 5.0 5,679
22.00 SLV1426I22 0.01 0.00 0.01 10.0 0.01 515.0 5.0 155
22.50 SLV1420I22.5 0.01 0.00 0.01 147.0 0.01 971.0 8.0 13,511
22.50 SLV1426I22.5 0.01 0.00 0.01 821.0 0.01 515.0 0.0 0
23.00 SLV1420I23 0.01 0.00 0.01 76.0 0.01 970.0 10.0 2,219
23.00 SLV1426I23 0.01 0.00 0.01 162.0 0.01 515.0 1100.0 1,100
23.50 SLV1420I23.5 0.01 0.00 0.01 136.0 0.01 467.0 9.0 44
23.50 SLV1426I23.5 0.01 0.00 0.01 10.0 0.01 515.0 40.0 40
24.00 SLV1420I24 0.01 0.00 0.01 997.0 0.01 1101.0 10.0 2,754
24.00 SLV1426I24 0.01 0.00 0.01 135.0 0.01 515.0 40.0 40
24.50 SLV1420I24.5 0.03 0.02 0.01 81.0 0.01 1137.0 200.0 320
24.50 SLV1426I24.5 0.01 0.00 0.01 349.0 0.01 515.0 100.0 100
25.00 SLV1420I25 0.01 0.00 0.01 80.0 0.01 960.0 200.0 1,671
25.00 SLV1426I25 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
25.50 SLV1420I25.5 0.02 0.01 0.01 4.0 0.01 850.0 3.0 10
25.50 SLV1426I25.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
26.00 SLV1420I26 0.01 0.00 0.01 84.0 0.01 944.0 5.0 493
26.00 SLV1426I26 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
26.50 SLV1420I26.5 0.01 0.00 0.01 79.0 0.01 516.0 0.0 0
26.50 SLV1426I26.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
27.00 SLV1420I27 0.02 0.01 0.01 484.0 0.01 567.0 3.0 34
27.00 SLV1426I27 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
27.50 SLV1420I27.5 0.02 0.01 0.01 293.0 0.01 567.0 2.0 2
27.50 SLV1426I27.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
28.00 SLV1420I28 0.02 0.01 0.01 148.0 0.01 964.0 400.0 400
28.00 SLV1426I28 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
28.50 SLV1420I28.5 0.01 0.00 0.01 512.0 0.01 850.0 0.0 0
28.50 SLV1426I28.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
29.00 SLV1420I29 0.02 0.01 0.01 569.0 0.01 467.0 10.0 30
29.00 SLV1426I29 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
29.50 SLV1426I29.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
30.00 SLV1420I30 0.02 0.01 0.01 127.0 0.01 1070.0 101.0 251
30.00 SLV1426I30 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
30.50 SLV1426I30.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
31.00 SLV1420I31 0.01 0.00 0.00 0.0 0.01 567.0 0.0 0
32.00 SLV1420I32 0.01 0.00 0.00 0.0 0.01 567.0 0.0 0
33.00 SLV1420I33 0.01 0.00 0.00 0.0 0.01 567.0 0.0 0
34.00 SLV1420I34 0.01 0.00 0.00 0.0 0.01 567.0 0.0 0
35.00 SLV1420I35 0.01 0.00 0.00 0.0 0.01 567.0 0.0 0

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SLV1420U5 0.01 0.00 0.00 0.0 0.01 651.0 0.0 0
6.00 SLV1420U6 0.01 0.00 0.00 0.0 0.01 651.0 0.0 0
7.00 SLV1420U7 0.01 0.00 0.00 0.0 0.01 651.0 0.0 0
8.00 SLV1420U8 0.01 0.00 0.00 0.0 0.01 651.0 0.0 0
9.00 SLV1420U9 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
9.50 SLV1420U9.5 0.01 0.00 0.00 0.0 0.01 701.0 0.0 0
10.00 SLV1420U10 0.01 0.00 0.00 0.0 0.01 707.0 0.0 0
10.50 SLV1420U10.5 0.01 0.00 0.00 0.0 0.01 707.0 0.0 0
11.00 SLV1420U11 0.01 0.00 0.00 0.0 0.01 775.0 0.0 0
11.50 SLV1420U11.5 0.01 0.00 0.00 0.0 0.01 775.0 0.0 0
12.00 SLV1420U12 0.01 0.00 0.01 75.0 0.01 775.0 0.0 0
12.00 SLV1426U12 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
12.50 SLV1420U12.5 0.01 0.00 0.01 97.0 0.01 775.0 0.0 0
12.50 SLV1426U12.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
13.00 SLV1420U13 0.01 0.00 0.01 24.0 0.01 781.0 0.0 0
13.00 SLV1426U13 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
13.50 SLV1420U13.5 0.01 0.00 0.01 112.0 0.01 784.0 0.0 0
13.50 SLV1426U13.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
14.00 SLV1420U14 0.01 0.00 0.01 102.0 0.01 795.0 20.0 22
14.00 SLV1426U14 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
14.50 SLV1420U14.5 0.01 0.00 0.01 126.0 0.01 803.0 0.0 0
14.50 SLV1426U14.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
15.00 SLV1420U15 0.01 0.00 0.01 122.0 0.01 946.0 81.0 192
15.00 SLV1426U15 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
15.50 SLV1420U15.5 0.01 0.00 0.01 177.0 0.01 950.0 767.0 806
15.50 SLV1426U15.5 0.01 0.00 0.01 544.0 0.01 510.0 0.0 0
16.00 SLV1420U16 0.01 0.00 0.01 144.0 0.01 951.0 2.0 3,179
16.00 SLV1426U16 0.01 0.00 0.01 10.0 0.01 632.0 1000.0 1,009
16.50 SLV1420U16.5 0.01 0.00 0.01 792.0 0.01 976.0 66.0 1,203
16.50 SLV1426U16.5 0.01 0.00 0.01 248.0 0.02 705.0 515.0 800
17.00 SLV1420U17 0.01 0.00 0.01 67.0 0.01 916.0 50.0 3,441
17.00 SLV1426U17 0.03 0.00 0.02 893.0 0.03 681.0 620.0 774
17.50 SLV1420U17.5 0.01 0.00 0.01 591.0 0.02 651.0 928.0 11,661
17.50 SLV1426U17.5 0.10 0.00 0.08 586.0 0.09 603.0 71.0 1,332
18.00 SLV1420U18 0.24 0.01 0.22 365.0 0.26 879.0 3380.0 12,744
18.00 SLV1426U18 0.32 0.00 0.31 471.0 0.33 184.0 2546.0 4,067
18.50 SLV1420U18.5 0.72 0.00 0.71 296.0 0.73 106.0 727.0 12,326
18.50 SLV1426U18.5 0.74 0.00 0.72 679.0 0.76 343.0 168.0 955
19.00 SLV1420U19 1.23 0.00 1.20 648.0 1.25 2079.0 246.0 12,902
19.00 SLV1426U19 1.22 0.06 1.16 2003.0 1.26 519.0 97.0 261
19.50 SLV1420U19.5 1.70 -0.02 1.67 2646.0 1.75 775.0 34.0 3,488
19.50 SLV1426U19.5 1.71 0.06 1.65 2007.0 1.76 687.0 128.0 255
20.00 SLV1420U20 2.21 0.00 2.17 2496.0 2.25 261.0 119.0 9,201
20.00 SLV1426U20 2.18 0.03 2.15 2071.0 2.25 218.0 2.0 159
20.50 SLV1420U20.5 2.88 0.17 2.62 2530.0 2.75 838.0 20.0 1,915
20.50 SLV1426U20.5 1.81 -0.84 2.65 2431.0 2.75 129.0 2.0 2
21.00 SLV1420U21 3.20 0.00 3.15 2240.0 3.25 720.0 20.0 1,739
21.00 SLV1426U21 3.15 0.00 3.15 1431.0 3.25 217.0 0.0 0
21.50 SLV1420U21.5 3.22 -0.38 3.60 1376.0 3.80 1063.0 1.0 51
21.50 SLV1426U21.5 3.65 0.00 3.65 1210.0 3.75 203.0 0.0 0
22.00 SLV1420U22 4.01 -0.09 4.10 1311.0 4.30 992.0 2.0 46
22.00 SLV1426U22 4.15 0.00 4.15 1000.0 4.30 94.0 0.0 0
22.50 SLV1420U22.5 4.53 -0.07 4.60 1884.0 4.75 353.0 4.0 147
22.50 SLV1426U22.5 4.65 0.00 4.65 1040.0 4.80 94.0 0.0 0
23.00 SLV1420U23 4.40 -0.70 5.10 1433.0 5.30 617.0 2.0 7
23.00 SLV1426U23 5.10 0.00 5.10 279.0 5.25 48.0 0.0 0
23.50 SLV1420U23.5 3.80 -1.80 5.60 1248.0 5.80 1065.0 59.0 70
23.50 SLV1426U23.5 5.60 0.00 5.60 279.0 5.75 48.0 0.0 0
24.00 SLV1420U24 4.05 -2.05 6.10 1291.0 6.30 1137.0 3.0 17
24.00 SLV1426U24 6.10 0.00 6.10 279.0 6.30 1.0 0.0 0
24.50 SLV1420U24.5 6.60 0.00 6.60 740.0 6.85 326.0 0.0 0
24.50 SLV1426U24.5 6.60 0.00 6.60 279.0 6.75 48.0 0.0 0
25.00 SLV1420U25 5.80 -1.30 7.10 1108.0 7.30 882.0 40.0 26
25.00 SLV1426U25 7.05 0.00 7.05 52.0 7.30 100.0 0.0 0
25.50 SLV1420U25.5 7.60 0.00 7.60 479.0 7.85 250.0 0.0 0
25.50 SLV1426U25.5 7.55 0.00 7.55 150.0 7.80 151.0 0.0 0
26.00 SLV1420U26 8.10 0.00 8.10 462.0 8.30 178.0 0.0 19
26.00 SLV1426U26 8.05 0.00 8.05 150.0 8.30 76.0 0.0 0
26.50 SLV1420U26.5 8.60 0.00 8.60 462.0 8.80 178.0 0.0 0
26.50 SLV1426U26.5 8.55 0.00 8.55 52.0 8.80 76.0 0.0 0
27.00 SLV1420U27 9.10 0.00 9.10 434.0 9.30 178.0 0.0 0
27.00 SLV1426U27 9.00 0.00 9.00 52.0 9.30 76.0 0.0 0
27.50 SLV1420U27.5 7.58 -1.67 9.25 75.0 9.80 50.0 13.0 3
27.50 SLV1426U27.5 9.60 0.00 9.60 50.0 9.90 50.0 0.0 0
28.00 SLV1420U28 9.85 0.00 9.85 124.0 10.40 60.0 0.0 0
28.00 SLV1426U28 9.70 0.00 9.70 124.0 10.45 61.0 0.0 0
28.50 SLV1420U28.5 10.55 0.00 10.55 40.0 10.80 40.0 0.0 0
28.50 SLV1426U28.5 10.35 0.00 10.35 124.0 10.90 61.0 0.0 0
29.00 SLV1420U29 10.65 0.00 10.65 671.0 11.45 60.0 0.0 0
29.00 SLV1426U29 10.85 0.00 10.85 124.0 11.40 61.0 0.0 0
29.50 SLV1426U29.5 11.55 0.00 11.55 60.0 11.85 60.0 0.0 0
30.00 SLV1420U30 11.05 0.00 11.05 54.0 12.30 79.0 0.0 0
30.00 SLV1426U30 12.05 0.00 12.05 60.0 12.30 61.0 0.0 0
30.50 SLV1426U30.5 12.55 0.00 12.55 858.0 12.80 538.0 0.0 0
31.00 SLV1420U31 11.90 0.00 11.90 150.0 13.30 79.0 0.0 0
32.00 SLV1420U32 12.90 0.00 12.90 150.0 14.55 69.0 0.0 0
33.00 SLV1420U33 13.90 0.00 13.90 150.0 15.30 79.0 0.0 0
34.00 SLV1420U34 14.90 0.00 14.90 150.0 16.30 79.0 0.0 0
35.00 SLV1420U35 16.80 0.00 16.80 122.0 17.30 110.0 0.0 0
Trading Center