iShs Silver Tr Shs  $18.72

up +0.02


20/8/2014 04:00 PM  |  NYSEARCA : SLV
Last Trade: 18.72
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.02 (0.11 %)
Prev Close: 18.70
Open: 18.80
Bid: 18.67
Ask: 18.73
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
11.00 SLV1422H11 7.60 0.00 7.55 760.0 7.80 784.0 0.0 0
12.00 SLV1422H12 6.60 0.00 6.65 189.0 6.80 222.0 0.0 0
12.00 SLV1429H12 6.60 0.00 6.65 706.0 6.80 951.0 0.0 0
12.50 SLV1422H12.5 6.10 0.00 6.15 189.0 6.30 222.0 0.0 0
13.00 SLV1422H13 5.60 0.00 5.65 189.0 5.85 229.0 0.0 0
13.00 SLV1429H13 5.60 0.00 5.65 170.0 5.80 154.0 0.0 0
13.50 SLV1422H13.5 5.10 0.00 5.15 189.0 5.30 225.0 0.0 0
13.50 SLV1429H13.5 5.10 0.00 5.15 170.0 5.30 153.0 0.0 0
14.00 SLV1422H14 4.60 0.00 4.65 168.0 4.80 400.0 0.0 0
14.00 SLV1429H14 4.60 0.00 4.65 161.0 4.80 355.0 0.0 0
14.50 SLV1422H14.5 4.10 0.00 4.15 268.0 4.30 292.0 0.0 0
14.50 SLV1429H14.5 4.10 0.00 4.15 195.0 4.30 187.0 0.0 0
15.00 SLV1422H15 3.60 0.00 3.65 268.0 3.80 292.0 0.0 0
15.00 SLV1429H15 5.35 1.75 3.65 529.0 3.80 312.0 53.0 53
15.50 SLV1422H15.5 3.10 0.00 3.15 278.0 3.30 282.0 0.0 0
15.50 SLV1429H15.5 4.85 1.75 3.15 314.0 3.30 305.0 23.0 23
16.00 SLV1422H16 2.60 0.00 2.65 872.0 2.76 871.0 0.0 0
16.00 SLV1429H16 2.61 0.00 2.66 368.0 2.78 315.0 0.0 0
16.50 SLV1422H16.5 3.50 1.40 2.15 1022.0 2.26 65.0 29.0 24
16.50 SLV1429H16.5 2.11 0.00 2.16 645.0 2.25 134.0 0.0 0
17.00 SLV1422H17 1.73 0.07 1.65 1014.0 1.76 728.0 2.0 87
17.00 SLV1429H17 1.76 0.14 1.66 1329.0 1.75 246.0 1.0 0
17.50 SLV1422H17.5 1.24 0.12 1.15 1238.0 1.26 803.0 5.0 37
17.50 SLV1429H17.5 1.12 0.00 1.14 1126.0 1.30 939.0 0.0 0
18.00 SLV1422H18 0.70 0.02 0.69 64.0 0.73 5.0 483.0 4,989
18.00 SLV1429H18 0.70 -0.02 0.68 2152.0 0.78 1236.0 53.0 423
18.50 SLV1422H18.5 0.23 0.01 0.24 623.0 0.27 328.0 110.0 1,094
18.50 SLV1429H18.5 0.32 0.03 0.32 1683.0 0.34 40.0 280.0 740
19.00 SLV1422H19 0.03 -0.01 0.02 929.0 0.04 317.0 2067.0 5,912
19.00 SLV1429H19 0.10 0.00 0.09 674.0 0.10 685.0 1660.0 2,816
19.50 SLV1422H19.5 0.01 0.00 0.01 682.0 0.01 761.0 90.0 3,873
19.50 SLV1429H19.5 0.03 0.01 0.02 1334.0 0.03 824.0 100.0 4,299
20.00 SLV1422H20 0.01 0.00 0.01 505.0 0.01 710.0 17.0 3,436
20.00 SLV1429H20 0.01 -0.01 0.01 510.0 0.02 589.0 610.0 5,080
20.50 SLV1422H20.5 0.01 0.00 0.01 577.0 0.01 710.0 5.0 1,134
20.50 SLV1429H20.5 0.03 0.02 0.01 534.0 0.01 796.0 10.0 1,726
21.00 SLV1422H21 0.01 0.00 0.01 3.0 0.01 710.0 3.0 1,194
21.00 SLV1429H21 0.01 0.00 0.01 495.0 0.01 715.0 773.0 1,741
21.50 SLV1422H21.5 0.01 0.00 0.01 495.0 0.01 710.0 20.0 1,541
21.50 SLV1429H21.5 0.02 0.01 0.01 495.0 0.01 715.0 3.0 72
22.00 SLV1422H22 0.02 0.01 0.01 495.0 0.01 710.0 25.0 551
22.00 SLV1429H22 0.02 0.01 0.01 495.0 0.01 715.0 40.0 132
22.50 SLV1422H22.5 0.01 0.00 0.01 10.0 0.01 710.0 50.0 64
22.50 SLV1429H22.5 0.01 0.00 0.01 495.0 0.01 715.0 20.0 248
23.00 SLV1422H23 0.01 0.00 0.01 495.0 0.01 710.0 6.0 85
23.00 SLV1429H23 0.01 0.00 0.01 495.0 0.01 715.0 7.0 70
23.50 SLV1422H23.5 0.05 0.04 0.01 510.0 0.01 710.0 4.0 164
23.50 SLV1429H23.5 0.02 0.01 0.01 495.0 0.01 715.0 1000.0 1,000
24.00 SLV1422H24 0.01 0.00 0.01 495.0 0.01 710.0 1.0 251
24.00 SLV1429H24 0.01 0.00 0.01 495.0 0.01 715.0 2.0 2
24.50 SLV1422H24.5 0.01 0.00 0.01 1.0 0.01 710.0 12.0 12
24.50 SLV1429H24.5 0.02 0.01 0.01 77.0 0.01 715.0 1.0 1
25.00 SLV1422H25 0.01 0.00 0.01 156.0 0.01 710.0 85.0 342
25.00 SLV1429H25 0.01 0.00 0.01 120.0 0.01 715.0 100.0 318
25.50 SLV1422H25.5 0.01 0.00 0.01 9.0 0.01 710.0 22.0 276
25.50 SLV1429H25.5 0.01 0.00 0.01 118.0 0.01 715.0 0.0 0
26.00 SLV1422H26 0.01 0.00 0.01 757.0 0.01 710.0 3.0 24
26.00 SLV1429H26 0.01 0.00 0.01 121.0 0.01 715.0 0.0 0
26.50 SLV1422H26.5 0.01 0.00 0.01 10.0 0.01 710.0 0.0 0
26.50 SLV1429H26.5 0.01 0.00 0.01 72.0 0.01 715.0 0.0 0
27.00 SLV1422H27 0.01 0.00 0.01 10.0 0.01 710.0 246.0 246
27.00 SLV1429H27 0.01 0.00 0.01 88.0 0.01 715.0 0.0 0
27.50 SLV1422H27.5 0.01 0.00 0.01 92.0 0.01 710.0 160.0 160
27.50 SLV1429H27.5 0.01 0.00 0.01 101.0 0.01 715.0 0.0 0
28.00 SLV1422H28 0.01 0.00 0.01 117.0 0.01 710.0 0.0 0
28.00 SLV1429H28 0.01 0.00 0.01 64.0 0.01 715.0 0.0 0
28.50 SLV1422H28.5 0.01 0.00 0.00 0.0 0.01 710.0 120.0 120
28.50 SLV1429H28.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
29.00 SLV1422H29 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
29.00 SLV1429H29 0.01 0.00 0.01 113.0 0.01 715.0 0.0 0
29.50 SLV1422H29.5 0.01 0.00 0.00 0.0 0.01 710.0 1.0 1
30.00 SLV1422H30 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
30.50 SLV1422H30.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SLV1422T11 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
12.00 SLV1422T12 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
12.00 SLV1429T12 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
12.50 SLV1422T12.5 0.01 0.00 0.00 0.0 0.01 701.0 0.0 0
13.00 SLV1422T13 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
13.00 SLV1429T13 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
13.50 SLV1422T13.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
13.50 SLV1429T13.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
14.00 SLV1422T14 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
14.00 SLV1429T14 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
14.50 SLV1422T14.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
14.50 SLV1429T14.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
15.00 SLV1422T15 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
15.00 SLV1429T15 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
15.50 SLV1422T15.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
15.50 SLV1429T15.5 0.01 0.00 0.00 0.0 0.01 715.0 0.0 0
16.00 SLV1422T16 0.01 0.00 0.01 495.0 0.01 710.0 0.0 0
16.00 SLV1429T16 0.02 0.01 0.01 96.0 0.01 715.0 25.0 25
16.50 SLV1422T16.5 0.02 0.01 0.01 10.0 0.01 710.0 24.0 24
16.50 SLV1429T16.5 0.01 0.00 0.01 510.0 0.01 715.0 0.0 0
17.00 SLV1422T17 0.01 0.00 0.01 526.0 0.01 710.0 329.0 434
17.00 SLV1429T17 0.01 0.00 0.01 495.0 0.01 777.0 450.0 1,201
17.50 SLV1422T17.5 0.01 0.00 0.01 499.0 0.01 710.0 505.0 909
17.50 SLV1429T17.5 0.03 0.00 0.01 788.0 0.02 833.0 200.0 251
18.00 SLV1422T18 0.01 0.00 0.01 38.0 0.01 753.0 1430.0 2,462
18.00 SLV1429T18 0.03 -0.01 0.03 630.0 0.04 813.0 287.0 511
18.50 SLV1422T18.5 0.04 -0.03 0.03 1345.0 0.04 934.0 2085.0 5,473
18.50 SLV1429T18.5 0.10 -0.06 0.10 1211.0 0.11 185.0 190.0 2,098
19.00 SLV1422T19 0.35 0.01 0.30 27.0 0.33 707.0 607.0 2,990
19.00 SLV1429T19 0.40 -0.01 0.36 561.0 0.39 861.0 112.0 2,739
19.50 SLV1422T19.5 0.63 -0.17 0.76 116.0 0.83 1224.0 96.0 2,175
19.50 SLV1429T19.5 0.81 -0.06 0.78 120.0 0.83 256.0 62.0 1,927
20.00 SLV1422T20 1.32 -0.06 1.26 126.0 1.32 798.0 15.0 973
20.00 SLV1429T20 1.35 0.00 1.26 197.0 1.33 300.0 20.0 591
20.50 SLV1422T20.5 1.87 0.00 1.76 556.0 1.82 827.0 11.0 189
20.50 SLV1429T20.5 1.82 -0.03 1.76 92.0 1.83 1449.0 36.0 180
21.00 SLV1422T21 2.21 -0.06 2.22 861.0 2.34 1152.0 4.0 213
21.00 SLV1429T21 2.31 0.00 2.26 131.0 2.32 282.0 2.0 77
21.50 SLV1422T21.5 2.54 -0.23 2.74 1026.0 2.85 1350.0 36.0 102
21.50 SLV1429T21.5 2.54 -0.24 2.74 798.0 2.85 769.0 30.0 105
22.00 SLV1422T22 1.93 -1.32 3.20 1207.0 3.35 913.0 9.0 9
22.00 SLV1429T22 2.86 -0.39 3.20 962.0 3.35 746.0 3.0 14
22.50 SLV1422T22.5 2.62 -1.13 3.70 888.0 3.85 813.0 11.0 48
22.50 SLV1429T22.5 3.52 -0.28 3.70 714.0 3.85 451.0 1.0 1
23.00 SLV1422T23 4.25 0.00 4.20 401.0 4.35 416.0 0.0 0
23.00 SLV1429T23 3.55 -0.70 4.20 964.0 4.35 889.0 5.0 5
23.50 SLV1422T23.5 4.75 0.00 4.70 363.0 4.85 385.0 0.0 0
23.50 SLV1429T23.5 3.55 -1.20 4.70 468.0 4.85 440.0 90.0 90
24.00 SLV1422T24 4.25 -1.00 5.15 716.0 5.35 385.0 40.0 40
24.00 SLV1429T24 5.30 0.00 5.20 559.0 5.35 369.0 0.0 0
24.50 SLV1422T24.5 4.75 -1.00 5.70 348.0 5.85 527.0 10.0 10
24.50 SLV1429T24.5 5.80 0.00 5.70 559.0 5.85 369.0 0.0 0
25.00 SLV1422T25 5.25 -1.00 6.20 151.0 6.35 163.0 10.0 10
25.00 SLV1429T25 4.90 -1.40 6.20 714.0 6.35 453.0 4.0 4
25.50 SLV1422T25.5 5.75 -1.00 6.70 413.0 6.85 527.0 20.0 10
25.50 SLV1429T25.5 6.80 0.00 6.70 559.0 6.85 369.0 0.0 0
26.00 SLV1422T26 6.25 -1.00 7.20 151.0 7.35 163.0 10.0 1
26.00 SLV1429T26 6.85 -0.45 7.20 714.0 7.35 454.0 10.0 10
26.50 SLV1422T26.5 7.50 0.00 7.60 280.0 7.85 280.0 0.0 0
26.50 SLV1429T26.5 7.75 0.00 7.70 280.0 7.85 280.0 0.0 0
27.00 SLV1422T27 8.00 0.00 7.80 11.0 8.85 500.0 0.0 0
27.00 SLV1429T27 7.95 0.00 7.75 500.0 8.85 500.0 0.0 0
27.50 SLV1422T27.5 8.50 0.00 8.30 11.0 9.35 500.0 0.0 0
27.50 SLV1429T27.5 8.55 0.00 8.55 25.0 9.00 25.0 0.0 0
28.00 SLV1422T28 9.00 0.00 8.80 11.0 9.85 500.0 0.0 0
28.00 SLV1429T28 8.95 0.00 9.10 280.0 9.50 280.0 0.0 0
28.50 SLV1422T28.5 9.50 0.00 9.30 280.0 10.30 12.0 0.0 0
28.50 SLV1429T28.5 9.50 0.00 9.30 81.0 10.35 311.0 0.0 0
29.00 SLV1422T29 9.55 0.00 9.80 280.0 10.80 12.0 0.0 0
29.00 SLV1429T29 9.95 0.00 10.15 707.0 10.50 745.0 0.0 0
29.50 SLV1422T29.5 10.30 0.00 10.30 280.0 11.30 12.0 0.0 0
30.00 SLV1422T30 10.80 0.00 10.80 280.0 11.80 12.0 0.0 0
30.50 SLV1422T30.5 11.35 0.00 11.50 735.0 11.90 792.0 0.0 0
Trading Center