iShs Silver Tr Shs  $17.95

up +0.03


16/9/2014 04:00 PM  |  NYSEARCA : SLV
Last Trade: 17.95
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.03 (0.17 %)
Prev Close: 17.92
Open: 17.98
Bid: 17.94
Ask: 17.99
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 32%
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SLV1420I5 12.70 0.00 12.55 140.0 13.40 140.0 0.0 0
6.00 SLV1420I6 11.35 0.00 11.55 140.0 12.40 140.0 0.0 0
7.00 SLV1420I7 10.50 0.00 10.55 140.0 11.40 140.0 0.0 0
8.00 SLV1420I8 9.35 0.00 9.55 140.0 10.40 140.0 0.0 0
9.00 SLV1420I9 8.60 0.00 8.75 280.0 9.05 420.0 0.0 0
9.50 SLV1420I9.5 8.15 0.00 8.25 223.0 8.55 320.0 0.0 0
10.00 SLV1420I10 7.60 0.00 7.75 223.0 8.05 328.0 0.0 0
10.50 SLV1420I10.5 7.25 0.00 7.40 65.0 7.60 234.0 0.0 0
11.00 SLV1420I11 6.75 0.00 6.90 385.0 7.10 373.0 0.0 0
11.50 SLV1420I11.5 6.25 0.00 6.40 385.0 6.60 354.0 0.0 0
12.00 SLV1420I12 5.75 0.00 5.90 345.0 6.10 239.0 0.0 0
12.00 SLV1426I12 5.75 0.00 5.90 210.0 6.10 531.0 0.0 0
12.50 SLV1420I12.5 5.25 0.00 5.40 385.0 5.60 354.0 0.0 0
12.50 SLV1426I12.5 5.25 0.00 5.40 202.0 5.60 509.0 0.0 0
13.00 SLV1420I13 5.05 0.30 4.90 267.0 5.10 215.0 2.0 2
13.00 SLV1426I13 4.75 0.00 4.90 202.0 5.10 511.0 0.0 0
13.50 SLV1420I13.5 6.70 2.45 4.40 87.0 4.60 316.0 1.0 1
13.50 SLV1426I13.5 4.25 0.00 4.40 202.0 4.60 514.0 0.0 0
14.00 SLV1420I14 4.15 0.40 3.90 609.0 4.05 257.0 9.0 9
14.00 SLV1426I14 3.75 0.00 3.90 400.0 4.10 405.0 0.0 0
14.50 SLV1420I14.5 3.60 0.35 3.40 696.0 3.60 418.0 3.0 3
14.50 SLV1426I14.5 3.30 0.00 3.40 202.0 3.60 519.0 0.0 0
15.00 SLV1420I15 4.15 1.38 2.93 494.0 3.10 699.0 40.0 107
15.00 SLV1426I15 2.80 0.00 2.94 180.0 3.10 1343.0 0.0 0
15.50 SLV1420I15.5 2.94 0.66 2.44 133.0 2.59 524.0 8.0 16
15.50 SLV1426I15.5 2.31 0.00 2.44 51.0 2.58 227.0 0.0 0
16.00 SLV1420I16 2.00 0.20 1.94 10.0 2.09 1091.0 24.0 266
16.00 SLV1426I16 1.89 0.08 1.95 400.0 2.08 1260.0 3.0 4
16.50 SLV1420I16.5 2.50 1.20 1.44 1198.0 1.56 1659.0 10.0 74
16.50 SLV1426I16.5 1.63 0.26 1.46 486.0 1.58 1256.0 50.0 3
17.00 SLV1420I17 1.11 0.19 0.95 244.0 1.01 1764.0 109.0 396
17.00 SLV1426I17 0.86 0.00 0.98 213.0 1.03 178.0 2.0 141
17.50 SLV1420I17.5 0.60 0.17 0.48 515.0 0.52 665.0 54.0 1,380
17.50 SLV1426I17.5 0.51 0.02 0.53 279.0 0.56 444.0 19.0 398
18.00 SLV1420I18 0.14 0.00 0.13 99.0 0.14 1323.0 4027.0 12,763
18.00 SLV1426I18 0.22 0.00 0.21 27.0 0.22 453.0 1759.0 947
18.50 SLV1420I18.5 0.03 0.00 0.03 262.0 0.04 226.0 3074.0 16,781
18.50 SLV1426I18.5 0.07 0.00 0.06 851.0 0.08 784.0 535.0 1,665
19.00 SLV1420I19 0.01 -0.01 0.01 101.0 0.02 858.0 1242.0 18,545
19.00 SLV1426I19 0.03 -0.01 0.02 862.0 0.03 25.0 100.0 16,204
19.50 SLV1420I19.5 0.01 0.00 0.01 1.0 0.01 367.0 3085.0 13,733
19.50 SLV1426I19.5 0.02 0.01 0.01 719.0 0.02 767.0 1.0 1,319
20.00 SLV1420I20 0.01 0.00 0.04 411.0 0.01 956.0 142.0 23,020
20.00 SLV1426I20 0.02 0.00 0.01 490.0 0.02 789.0 2.0 494
20.50 SLV1420I20.5 0.01 0.00 0.01 436.0 0.01 861.0 67.0 33,212
20.50 SLV1426I20.5 0.05 0.04 0.01 695.0 0.01 339.0 20.0 20
21.00 SLV1420I21 0.01 0.00 0.01 23.0 0.01 968.0 118.0 12,365
21.00 SLV1426I21 0.01 0.00 0.01 105.0 0.01 766.0 100.0 271
21.50 SLV1420I21.5 0.02 0.01 0.01 987.0 0.01 867.0 200.0 23,820
21.50 SLV1426I21.5 0.02 0.01 0.01 110.0 0.01 767.0 2.0 22
22.00 SLV1420I22 0.01 0.00 0.01 951.0 0.01 867.0 5.0 5,679
22.00 SLV1426I22 0.01 0.00 0.01 10.0 0.01 710.0 5.0 155
22.50 SLV1420I22.5 0.01 0.00 0.01 147.0 0.01 867.0 8.0 13,511
22.50 SLV1426I22.5 0.01 0.00 0.01 821.0 0.01 710.0 0.0 0
23.00 SLV1420I23 0.01 0.00 0.01 76.0 0.01 867.0 10.0 2,235
23.00 SLV1426I23 0.01 0.00 0.01 162.0 0.01 715.0 1100.0 1,100
23.50 SLV1420I23.5 0.01 0.00 0.01 136.0 0.01 867.0 9.0 44
23.50 SLV1426I23.5 0.01 0.00 0.01 10.0 0.01 757.0 40.0 40
24.00 SLV1420I24 0.01 0.00 0.01 997.0 0.01 867.0 10.0 2,754
24.00 SLV1426I24 0.01 0.00 0.01 135.0 0.01 715.0 40.0 40
24.50 SLV1420I24.5 0.03 0.02 0.01 81.0 0.01 867.0 200.0 320
24.50 SLV1426I24.5 0.01 0.00 0.01 349.0 0.01 715.0 100.0 100
25.00 SLV1420I25 0.01 0.00 0.01 80.0 0.01 867.0 200.0 1,671
25.00 SLV1426I25 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
25.50 SLV1420I25.5 0.02 0.01 0.01 4.0 0.01 867.0 3.0 10
25.50 SLV1426I25.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
26.00 SLV1420I26 0.01 0.00 0.01 84.0 0.01 867.0 5.0 493
26.00 SLV1426I26 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
26.50 SLV1420I26.5 0.01 0.00 0.01 79.0 0.01 867.0 0.0 0
26.50 SLV1426I26.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
27.00 SLV1420I27 0.02 0.01 0.01 484.0 0.01 867.0 3.0 34
27.00 SLV1426I27 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
27.50 SLV1420I27.5 0.02 0.01 0.01 293.0 0.01 867.0 2.0 2
27.50 SLV1426I27.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
28.00 SLV1420I28 0.02 0.01 0.01 148.0 0.01 867.0 400.0 400
28.00 SLV1426I28 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
28.50 SLV1420I28.5 0.01 0.00 0.01 512.0 0.01 515.0 0.0 0
28.50 SLV1426I28.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
29.00 SLV1420I29 0.02 0.01 0.01 569.0 0.01 515.0 10.0 30
29.00 SLV1426I29 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
29.50 SLV1426I29.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
30.00 SLV1420I30 0.02 0.01 0.01 127.0 0.01 515.0 101.0 251
30.00 SLV1426I30 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
30.50 SLV1426I30.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
31.00 SLV1420I31 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
32.00 SLV1420I32 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
33.00 SLV1420I33 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
34.00 SLV1420I34 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
35.00 SLV1420I35 0.01 0.00 0.00 0.0 0.01 515.0 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 0.01 515.0 0.0 0
6.00 SLV1420U6 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
7.00 SLV1420U7 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
8.00 SLV1420U8 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
9.00 SLV1420U9 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
9.50 SLV1420U9.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
10.00 SLV1420U10 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
10.50 SLV1420U10.5 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
11.00 SLV1420U11 0.01 0.00 0.00 0.0 0.01 515.0 0.0 0
11.50 SLV1420U11.5 0.01 0.00 0.00 0.0 0.01 867.0 0.0 0
12.00 SLV1420U12 0.01 0.00 0.01 75.0 0.01 867.0 0.0 0
12.00 SLV1426U12 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
12.50 SLV1420U12.5 0.01 0.00 0.01 97.0 0.01 867.0 0.0 0
12.50 SLV1426U12.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
13.00 SLV1420U13 0.01 0.00 0.01 24.0 0.01 867.0 0.0 0
13.00 SLV1426U13 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
13.50 SLV1420U13.5 0.01 0.00 0.01 112.0 0.01 867.0 0.0 0
13.50 SLV1426U13.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
14.00 SLV1420U14 0.01 0.00 0.01 102.0 0.01 867.0 20.0 22
14.00 SLV1426U14 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
14.50 SLV1420U14.5 0.01 0.00 0.01 126.0 0.01 867.0 0.0 0
14.50 SLV1426U14.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
15.00 SLV1420U15 0.01 0.00 0.01 122.0 0.01 867.0 81.0 192
15.00 SLV1426U15 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
15.50 SLV1420U15.5 0.01 0.00 0.01 177.0 0.01 867.0 767.0 806
15.50 SLV1426U15.5 0.02 0.00 0.01 544.0 0.01 762.0 0.0 0
16.00 SLV1420U16 0.01 0.00 0.01 144.0 0.01 913.0 10.0 3,491
16.00 SLV1426U16 0.03 0.02 0.01 10.0 0.01 496.0 3.0 9
16.50 SLV1420U16.5 0.01 0.00 0.01 792.0 0.01 946.0 600.0 1,137
16.50 SLV1426U16.5 0.01 0.00 0.01 691.0 0.02 769.0 0.0 0
17.00 SLV1420U17 0.02 0.00 0.01 67.0 0.01 192.0 1348.0 3,498
17.00 SLV1426U17 0.03 0.00 0.02 835.0 0.03 824.0 21.0 97
17.50 SLV1420U17.5 0.03 -0.03 0.02 1021.0 0.04 334.0 312.0 5,646
17.50 SLV1426U17.5 0.07 -0.03 0.06 1572.0 0.08 1010.0 516.0 853
18.00 SLV1420U18 0.17 -0.03 0.16 64.0 0.17 425.0 855.0 14,434
18.00 SLV1426U18 0.23 -0.07 0.24 478.0 0.26 478.0 274.0 1,799
18.50 SLV1420U18.5 0.55 -0.10 0.53 1923.0 0.58 24.0 129.0 13,905
18.50 SLV1426U18.5 0.68 -0.01 0.59 240.0 0.61 431.0 4.0 803
19.00 SLV1420U19 1.02 -0.06 1.02 619.0 1.06 273.0 463.0 18,878
19.00 SLV1426U19 0.98 -0.17 1.03 639.0 1.08 178.0 20.0 272
19.50 SLV1420U19.5 1.52 -0.10 1.50 1846.0 1.56 1125.0 244.0 3,881
19.50 SLV1426U19.5 1.59 0.01 1.52 249.0 1.58 175.0 1.0 224
20.00 SLV1420U20 2.03 -0.10 2.00 351.0 2.06 50.0 248.0 9,653
20.00 SLV1426U20 2.18 0.00 1.96 1353.0 2.06 338.0 2.0 165
20.50 SLV1420U20.5 2.63 0.00 2.43 1185.0 2.55 166.0 4.0 3,187
20.50 SLV1426U20.5 1.81 -0.77 2.46 1449.0 2.57 370.0 2.0 2
21.00 SLV1420U21 2.89 -0.23 2.95 1166.0 3.05 123.0 33.0 2,199
21.00 SLV1426U21 3.05 0.00 2.96 561.0 3.10 1180.0 0.0 0
21.50 SLV1420U21.5 3.22 -0.33 3.40 1161.0 3.60 677.0 1.0 78
21.50 SLV1426U21.5 3.55 0.00 3.45 538.0 3.60 405.0 0.0 0
22.00 SLV1420U22 4.01 -0.04 3.95 63.0 4.05 51.0 2.0 50
22.00 SLV1426U22 4.05 0.00 3.95 538.0 4.10 405.0 0.0 0
22.50 SLV1420U22.5 3.85 -0.70 4.40 1084.0 4.60 1084.0 5.0 149
22.50 SLV1426U22.5 4.55 0.00 4.45 538.0 4.60 399.0 0.0 0
23.00 SLV1420U23 4.40 -0.65 4.90 1151.0 5.10 680.0 2.0 7
23.00 SLV1426U23 5.00 0.00 4.90 140.0 5.10 201.0 0.0 0
23.50 SLV1420U23.5 3.80 -1.75 5.40 376.0 5.60 683.0 59.0 70
23.50 SLV1426U23.5 5.50 0.00 5.40 152.0 5.60 172.0 0.0 0
24.00 SLV1420U24 4.05 -2.00 5.90 1026.0 6.10 396.0 3.0 17
24.00 SLV1426U24 6.05 0.00 5.90 140.0 6.10 201.0 0.0 0
24.50 SLV1420U24.5 6.55 0.00 6.40 995.0 6.60 344.0 0.0 0
24.50 SLV1426U24.5 6.50 0.00 6.40 152.0 6.60 172.0 0.0 0
25.00 SLV1420U25 5.80 -1.25 6.90 376.0 7.10 690.0 40.0 26
25.00 SLV1426U25 7.00 0.00 6.90 152.0 7.10 172.0 0.0 0
25.50 SLV1420U25.5 7.50 0.00 7.40 657.0 7.60 56.0 0.0 0
25.50 SLV1426U25.5 7.10 0.00 7.05 280.0 7.60 206.0 0.0 0
26.00 SLV1420U26 8.00 0.00 7.90 657.0 8.10 56.0 0.0 19
26.00 SLV1426U26 7.60 0.00 7.65 280.0 8.10 206.0 0.0 0
26.50 SLV1420U26.5 8.55 0.00 8.40 657.0 8.60 60.0 0.0 0
26.50 SLV1426U26.5 8.05 0.00 8.15 280.0 8.60 206.0 0.0 0
27.00 SLV1420U27 9.00 0.00 8.90 657.0 9.10 56.0 0.0 0
27.00 SLV1426U27 7.60 0.00 7.45 11.0 10.25 11.0 0.0 0
27.50 SLV1420U27.5 7.58 -1.77 9.20 140.0 9.60 103.0 13.0 3
27.50 SLV1426U27.5 9.10 0.00 9.00 780.0 9.60 206.0 0.0 0
28.00 SLV1420U28 8.65 0.00 9.60 140.0 10.10 103.0 0.0 0
28.00 SLV1426U28 8.60 0.00 9.50 751.0 10.15 280.0 0.0 0
28.50 SLV1420U28.5 10.05 0.00 10.05 140.0 10.70 140.0 0.0 0
28.50 SLV1426U28.5 10.10 0.00 10.00 751.0 10.65 280.0 0.0 0
29.00 SLV1420U29 10.75 0.00 10.55 140.0 11.25 154.0 0.0 0
29.00 SLV1426U29 9.50 0.00 10.50 751.0 11.15 280.0 0.0 0
29.50 SLV1426U29.5 9.95 0.00 11.00 751.0 11.65 280.0 0.0 0
30.00 SLV1420U30 11.40 0.00 11.60 140.0 12.25 146.0 0.0 0
30.00 SLV1426U30 10.45 0.00 11.50 751.0 12.15 280.0 0.0 0
30.50 SLV1426U30.5 11.65 0.00 11.50 10.0 13.50 10.0 0.0 0
31.00 SLV1420U31 12.40 0.00 12.60 140.0 13.25 146.0 0.0 0
32.00 SLV1420U32 13.40 0.00 13.60 140.0 14.10 140.0 0.0 0
33.00 SLV1420U33 14.40 0.00 14.60 140.0 15.25 154.0 0.0 0
34.00 SLV1420U34 15.40 0.00 15.55 140.0 16.25 154.0 0.0 0
35.00 SLV1420U35 16.70 0.00 16.60 140.0 17.10 103.0 0.0 0
Trading Center