$15.89 -0.10 (-0.59%) iShs Silver Tr Shs - NYSEARCA

Nov. 26, 2014 | 02:45 PM
Last Trade: 15.89
Trade Time: Nov 26 02:45 PM Eastern Daylight Time
Change: -0.10 (-0.59%)
Prev Close: 15.98
Open: 15.90
Bid: 15.88
Ask: 15.89
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 1187.0 8.65 1172.0 0.0 0
8.00 SLV1428K8 7.45 0.00 7.45 500.0 8.40 40.0 0.0 0
8.50 SLV1428K8.5 7.20 0.00 7.10 10.0 7.50 874.0 0.0 0
9.00 SLV1428K9 6.45 0.00 6.60 10.0 7.00 881.0 0.0 0
9.50 SLV1428K9.5 5.95 0.00 6.10 127.0 6.50 956.0 0.0 0
10.00 SLV1428K10 5.70 0.00 5.60 85.0 6.00 870.0 0.0 0
10.50 SLV1428K10.5 4.95 -0.30 5.15 1944.0 5.60 1688.0 1.0 164
11.00 SLV1428K11 4.40 -0.35 4.70 952.0 5.10 922.0 50.0 50
11.50 SLV1428K11.5 4.20 0.00 4.15 280.0 4.70 280.0 0.0 0
12.00 SLV1428K12 3.75 -0.05 3.70 1072.0 4.10 992.0 40.0 40
12.50 SLV1428K12.5 3.20 0.00 3.15 280.0 3.70 280.0 0.0 0
13.00 SLV1428K13 2.31 -0.63 2.85 248.0 2.94 901.0 40.0 120
13.50 SLV1428K13.5 2.26 -0.18 2.35 267.0 2.44 933.0 5.0 5
14.00 SLV1428K14 1.77 -0.17 1.85 280.0 1.94 891.0 2.0 93
14.50 SLV1428K14.5 1.40 -0.01 1.35 278.0 1.44 1018.0 2.0 189
15.00 SLV1428K15 0.95 -0.05 0.85 715.0 0.94 1543.0 4.0 991
15.50 SLV1428K15.5 0.41 -0.03 0.39 111.0 0.42 78.0 705.0 3,451
16.00 SLV1428K16 0.05 -0.08 0.04 651.0 0.06 81.0 589.0 9,407
16.50 SLV1428K16.5 0.01 -0.01 0.01 260.0 0.01 307.0 529.0 2,893
17.00 SLV1428K17 0.01 0.00 0.01 97.0 0.01 353.0 127.0 1,478
17.50 SLV1428K17.5 0.01 0.00 0.01 80.0 0.01 353.0 15.0 721
18.00 SLV1428K18 0.01 0.00 0.01 6.0 0.01 353.0 11.0 507
18.50 SLV1428K18.5 0.01 0.00 0.01 60.0 0.01 353.0 37.0 87
19.00 SLV1428K19 0.01 0.00 0.01 500.0 0.01 353.0 40.0 344
19.50 SLV1428K19.5 0.01 0.00 0.01 510.0 0.01 353.0 0.0 0
20.00 SLV1428K20 0.01 0.00 0.01 500.0 0.01 353.0 0.0 0
20.50 SLV1428K20.5 0.01 0.00 0.01 510.0 0.01 353.0 0.0 0
21.00 SLV1428K21 0.01 0.00 0.01 200.0 0.01 353.0 0.0 0
21.50 SLV1428K21.5 0.01 0.00 0.01 198.0 0.01 353.0 0.0 0
22.00 SLV1428K22 0.01 0.00 0.01 168.0 0.01 353.0 0.0 0
22.50 SLV1428K22.5 0.01 0.00 0.01 78.0 0.01 353.0 0.0 0
23.00 SLV1428K23 0.01 0.00 0.00 0.0 0.01 353.0 0.0 0
23.50 SLV1428K23.5 0.01 0.00 0.00 0.0 0.01 353.0 0.0 0
24.00 SLV1428K24 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
24.50 SLV1428K24.5 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
25.00 SLV1428K25 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
25.50 SLV1428K25.5 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
26.00 SLV1428K26 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
26.50 SLV1428K26.5 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
27.00 SLV1428K27 0.01 0.00 0.00 0.0 0.01 199.0 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 0.01 199.0 0.0 0
8.00 SLV1428W8 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
8.50 SLV1428W8.5 0.01 0.00 0.00 0.0 0.01 199.0 0.0 0
9.00 SLV1428W9 0.01 0.00 0.01 505.0 0.01 199.0 0.0 0
9.50 SLV1428W9.5 0.01 0.00 0.01 511.0 0.01 199.0 0.0 0
10.00 SLV1428W10 0.01 0.00 0.01 511.0 0.01 201.0 4.0 4
10.50 SLV1428W10.5 0.01 0.00 0.01 490.0 0.01 199.0 0.0 0
11.00 SLV1428W11 0.03 0.02 0.01 56.0 0.01 353.0 838.0 838
11.50 SLV1428W11.5 0.04 0.03 0.01 490.0 0.01 353.0 500.0 500
12.00 SLV1428W12 0.01 0.00 0.01 107.0 0.01 353.0 220.0 325
12.50 SLV1428W12.5 0.07 0.06 0.01 50.0 0.01 353.0 297.0 300
13.00 SLV1428W13 0.01 0.00 0.01 100.0 0.01 353.0 100.0 2,134
13.50 SLV1428W13.5 0.01 0.00 0.01 51.0 0.01 353.0 504.0 1,993
14.00 SLV1428W14 0.01 0.00 0.01 243.0 0.01 353.0 1.0 667
14.50 SLV1428W14.5 0.01 0.00 0.01 26.0 0.01 353.0 10.0 2,330
15.00 SLV1428W15 0.01 0.00 0.01 78.0 0.01 580.0 162.0 3,044
15.50 SLV1428W15.5 0.02 -0.01 0.01 408.0 0.02 912.0 559.0 5,786
16.00 SLV1428W16 0.17 0.04 0.13 2444.0 0.18 75.0 172.0 2,020
16.50 SLV1428W16.5 0.57 0.00 0.55 1521.0 0.66 679.0 88.0 937
17.00 SLV1428W17 1.28 0.28 1.01 2497.0 1.16 753.0 1.0 348
17.50 SLV1428W17.5 1.55 0.00 1.51 2388.0 1.66 453.0 75.0 157
18.00 SLV1428W18 2.10 0.11 2.01 933.0 2.16 204.0 1.0 36
18.50 SLV1428W18.5 3.52 1.08 2.53 267.0 2.68 232.0 1.0 27
19.00 SLV1428W19 4.10 1.10 3.00 407.0 3.15 172.0 10.0 10
19.50 SLV1428W19.5 3.76 0.31 3.50 1273.0 3.65 75.0 2.0 18
20.00 SLV1428W20 4.35 0.40 4.00 280.0 4.15 48.0 10.0 10
20.50 SLV1428W20.5 4.35 0.00 4.30 280.0 4.85 280.0 0.0 0
21.00 SLV1428W21 4.85 0.00 3.30 1.0 5.25 100.0 0.0 0
21.50 SLV1428W21.5 3.05 0.00 5.25 121.0 5.90 10.0 0.0 0
22.00 SLV1428W22 5.75 0.00 5.55 1.0 6.55 1.0 0.0 0
22.50 SLV1428W22.5 7.20 0.75 6.35 1619.0 6.75 1003.0 80.0 80
23.00 SLV1428W23 6.80 0.00 5.70 1.0 8.50 1.0 0.0 0
23.50 SLV1428W23.5 5.05 0.00 7.10 10.0 7.95 10.0 0.0 0
24.00 SLV1428W24 5.55 0.00 7.60 10.0 8.45 10.0 0.0 0
24.50 SLV1428W24.5 8.10 0.00 8.10 10.0 9.10 10.0 0.0 0
25.00 SLV1428W25 8.60 0.00 8.55 311.0 9.60 311.0 0.0 0
25.50 SLV1428W25.5 9.10 0.00 9.05 311.0 10.10 311.0 0.0 0
26.00 SLV1428W26 9.60 0.00 9.30 10.0 10.20 628.0 0.0 0
26.50 SLV1428W26.5 10.10 0.00 10.05 311.0 11.10 311.0 0.0 0
27.00 SLV1428W27 10.70 0.00 10.80 1131.0 11.35 961.0 0.0 0