iShs Silver Tr Shs  $19.78

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : SLV
Last Trade: 19.78
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 19.78
Open: 19.79
Bid: 19.80
Ask: 19.82
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 13%
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SLV1416H4 15.25 0.00 15.20 510.0 15.90 260.0 0.0 0
5.00 SLV1416H5 14.25 0.00 14.20 510.0 15.30 510.0 0.0 0
6.00 SLV1416H6 13.25 0.00 13.20 40.0 14.30 40.0 0.0 0
7.00 SLV1416H7 12.25 0.00 12.20 40.0 13.30 40.0 0.0 0
8.00 SLV1416H8 11.25 0.00 11.20 40.0 12.30 40.0 0.0 0
9.00 SLV1416H9 10.25 0.00 10.25 40.0 11.30 40.0 0.0 0
9.50 SLV1416H9.5 9.75 0.00 9.75 40.0 10.80 40.0 0.0 0
10.00 SLV1401H10 9.30 0.00 9.55 615.0 10.00 586.0 0.0 0
10.00 SLV1416H10 9.25 0.00 9.25 40.0 10.30 40.0 0.0 0
10.50 SLV1416H10.5 9.05 0.00 8.75 795.0 9.80 795.0 0.0 0
11.00 SLV1401H11 8.30 0.00 8.30 290.0 9.30 280.0 0.0 0
11.00 SLV1416H11 8.55 0.00 8.25 795.0 9.30 795.0 0.0 0
11.50 SLV1401H11.5 8.10 0.00 7.80 92.0 8.80 940.0 0.0 0
11.50 SLV1416H11.5 8.00 0.00 7.75 50.0 8.80 94.0 0.0 0
12.00 SLV1401H12 7.30 0.00 7.30 265.0 8.30 1090.0 0.0 0
12.00 SLV1408H12 7.60 0.00 7.55 620.0 7.95 600.0 0.0 0
12.00 SLV1416H12 7.00 -0.60 7.50 820.0 8.05 790.0 20.0 31
12.00 SLV1422H12 7.60 0.00 7.45 433.0 8.30 521.0 0.0 0
12.00 SLV1429H12 7.60 0.00 7.55 506.0 8.00 491.0 0.0 0
12.50 SLV1401H12.5 7.45 0.30 7.15 1101.0 7.40 1071.0 21.0 10
12.50 SLV1416H12.5 7.10 0.00 7.15 691.0 7.45 705.0 0.0 0
13.00 SLV1401H13 6.65 0.00 6.65 631.0 6.90 631.0 0.0 0
13.00 SLV1408H13 6.65 0.00 6.65 383.0 6.90 369.0 0.0 0
13.00 SLV1416H13 5.75 -0.85 6.65 1397.0 6.90 1286.0 5.0 5
13.00 SLV1422H13 6.60 0.00 6.65 117.0 6.95 119.0 0.0 0
13.00 SLV1429H13 6.60 0.00 6.60 140.0 6.95 142.0 0.0 0
13.50 SLV1401H13.5 6.15 0.00 6.15 615.0 6.40 615.0 0.0 0
13.50 SLV1408H13.5 6.15 0.00 6.15 382.0 6.40 368.0 0.0 0
13.50 SLV1416H13.5 6.55 0.45 6.15 756.0 6.40 704.0 1.0 1
13.50 SLV1422H13.5 6.10 0.00 6.15 114.0 6.45 119.0 0.0 0
13.50 SLV1429H13.5 6.10 0.00 6.10 147.0 6.45 139.0 0.0 0
14.00 SLV1401H14 5.95 0.30 5.65 1111.0 5.90 1071.0 10.0 10
14.00 SLV1408H14 5.65 0.00 5.65 357.0 5.90 344.0 0.0 0
14.00 SLV1416H14 6.57 0.97 5.65 1296.0 5.90 1043.0 9.0 12
14.00 SLV1422H14 5.60 0.00 5.65 133.0 5.95 137.0 0.0 0
14.00 SLV1429H14 5.60 0.00 5.60 149.0 5.95 142.0 0.0 0
14.50 SLV1401H14.5 5.15 0.00 5.15 631.0 5.40 642.0 0.0 0
14.50 SLV1408H14.5 5.15 0.00 5.15 367.0 5.40 356.0 0.0 0
14.50 SLV1416H14.5 5.10 0.00 5.15 698.0 5.45 703.0 0.0 0
14.50 SLV1422H14.5 5.10 0.00 5.15 114.0 5.45 119.0 0.0 0
14.50 SLV1429H14.5 5.10 0.00 5.10 149.0 5.50 150.0 0.0 0
15.00 SLV1401H15 4.70 0.00 4.70 764.0 4.90 926.0 0.0 0
15.00 SLV1408H15 4.65 0.00 4.65 655.0 4.90 608.0 0.0 0
15.00 SLV1416H15 5.20 0.55 4.65 1546.0 4.90 1491.0 1.0 218
15.00 SLV1422H15 4.65 0.00 4.65 117.0 4.95 119.0 0.0 0
15.00 SLV1429H15 5.35 0.75 4.60 818.0 4.95 600.0 53.0 53
15.50 SLV1401H15.5 4.35 0.15 4.20 1414.0 4.40 1572.0 11.0 123
15.50 SLV1408H15.5 4.15 0.00 4.15 612.0 4.40 582.0 0.0 0
15.50 SLV1416H15.5 3.00 -1.15 4.15 1436.0 4.45 1436.0 201.0 209
15.50 SLV1422H15.5 4.15 0.00 4.15 134.0 4.45 135.0 0.0 0
15.50 SLV1429H15.5 4.85 0.70 4.10 863.0 4.45 991.0 23.0 23
16.00 SLV1401H16 4.00 0.30 3.70 1108.0 3.90 1320.0 124.0 112
16.00 SLV1408H16 4.00 0.35 3.65 655.0 3.90 624.0 37.0 0
16.00 SLV1416H16 3.80 0.10 3.70 1696.0 3.90 1676.0 28.0 362
16.00 SLV1422H16 3.65 0.00 3.65 852.0 3.90 819.0 0.0 0
16.00 SLV1429H16 3.65 0.00 3.60 959.0 3.95 966.0 0.0 0
16.50 SLV1401H16.5 3.20 0.00 3.20 829.0 3.40 926.0 0.0 0
16.50 SLV1408H16.5 3.15 0.00 3.15 612.0 3.40 590.0 0.0 0
16.50 SLV1416H16.5 3.40 0.20 3.20 2466.0 3.40 2456.0 165.0 121
16.50 SLV1422H16.5 3.50 0.35 3.15 1558.0 3.40 1361.0 29.0 24
16.50 SLV1429H16.5 3.15 0.00 3.10 907.0 3.45 907.0 0.0 0
17.00 SLV1401H17 2.77 0.06 2.72 1237.0 2.85 958.0 4.0 4
17.00 SLV1408H17 2.67 0.00 2.69 1233.0 2.88 1233.0 0.0 0
17.00 SLV1416H17 2.71 -0.02 2.74 1964.0 2.87 2193.0 2.0 695
17.00 SLV1422H17 2.79 0.13 2.68 1573.0 2.88 1151.0 36.0 77
17.00 SLV1429H17 2.67 0.00 2.65 849.0 2.96 832.0 0.0 0
17.50 SLV1401H17.5 1.50 -0.71 2.22 1058.0 2.35 1129.0 100.0 51
17.50 SLV1408H17.5 2.22 0.00 2.23 1291.0 2.36 1253.0 0.0 0
17.50 SLV1416H17.5 2.20 -0.04 2.24 1628.0 2.38 1792.0 35.0 816
17.50 SLV1422H17.5 2.75 0.58 2.19 1742.0 2.43 1688.0 10.0 10
17.50 SLV1429H17.5 2.18 0.00 2.16 1083.0 2.47 1087.0 0.0 0
18.00 SLV1401H18 1.77 0.06 1.72 1802.0 1.85 1617.0 60.0 64
18.00 SLV1408H18 1.97 0.24 1.74 1369.0 1.87 1840.0 2.0 2
18.00 SLV1416H18 1.77 0.00 1.74 1807.0 1.88 1798.0 5.0 2,524
18.00 SLV1422H18 1.82 0.07 1.76 1460.0 1.90 1536.0 30.0 90
18.00 SLV1429H18 2.00 0.22 1.79 758.0 1.92 1371.0 1.0 1
18.50 SLV1401H18.5 1.19 -0.04 1.21 2174.0 1.33 1449.0 3.0 321
18.50 SLV1408H18.5 1.29 0.00 1.27 305.0 1.33 225.0 15.0 321
18.50 SLV1416H18.5 1.31 0.02 1.30 635.0 1.35 1095.0 12.0 6,761
18.50 SLV1422H18.5 1.42 0.14 1.29 2163.0 1.42 2145.0 1.0 53
18.50 SLV1429H18.5 1.38 0.07 1.33 1390.0 1.45 2050.0 117.0 117
19.00 SLV1401H19 0.80 0.04 0.71 2293.0 0.85 1941.0 4.0 541
19.00 SLV1408H19 0.78 0.00 0.81 259.0 0.85 709.0 1.0 98
19.00 SLV1416H19 0.88 0.06 0.86 531.0 0.90 880.0 1634.0 22,242
19.00 SLV1422H19 0.86 0.00 0.89 576.0 0.92 25.0 30.0 333
19.00 SLV1429H19 0.91 -0.04 0.93 637.0 0.97 561.0 5.0 147
19.50 SLV1401H19.5 0.34 -0.02 0.33 380.0 0.35 123.0 347.0 3,671
19.50 SLV1408H19.5 0.44 -0.01 0.41 750.0 0.44 680.0 1006.0 243
19.50 SLV1416H19.5 0.49 0.02 0.49 285.0 0.51 53.0 1212.0 5,823
19.50 SLV1422H19.5 0.59 0.04 0.54 292.0 0.56 369.0 39.0 459
19.50 SLV1429H19.5 0.60 0.02 0.59 309.0 0.61 560.0 9.0 35
20.00 SLV1401H20 0.08 -0.02 0.07 996.0 0.08 68.0 1625.0 23,945
20.00 SLV1408H20 0.18 -0.02 0.17 121.0 0.18 869.0 257.0 2,568
20.00 SLV1416H20 0.25 -0.01 0.24 386.0 0.25 798.0 591.0 17,094
20.00 SLV1422H20 0.29 -0.02 0.29 500.0 0.30 344.0 95.0 727
20.00 SLV1429H20 0.37 0.01 0.34 636.0 0.36 632.0 569.0 1,280
20.50 SLV1401H20.5 0.02 -0.01 0.02 242.0 0.03 605.0 81.0 10,354
20.50 SLV1408H20.5 0.08 0.00 0.06 749.0 0.07 705.0 285.0 2,667
20.50 SLV1416H20.5 0.11 0.00 0.11 526.0 0.12 795.0 442.0 11,917
20.50 SLV1422H20.5 0.16 -0.01 0.15 784.0 0.16 764.0 31.0 670
20.50 SLV1429H20.5 0.19 0.00 0.19 626.0 0.20 616.0 198.0 598
21.00 SLV1401H21 0.02 0.01 0.01 249.0 0.02 873.0 10.0 4,055
21.00 SLV1408H21 0.04 0.00 0.02 775.0 0.03 727.0 64.0 1,924
21.00 SLV1416H21 0.06 0.00 0.05 878.0 0.06 846.0 559.0 19,444
21.00 SLV1422H21 0.08 -0.01 0.08 794.0 0.09 677.0 10.0 1,213
21.00 SLV1429H21 0.13 0.02 0.11 768.0 0.12 711.0 125.0 1,381
21.50 SLV1401H21.5 0.01 0.00 0.01 50.0 0.01 506.0 175.0 2,176
21.50 SLV1408H21.5 0.01 -0.01 0.01 759.0 0.02 772.0 4000.0 1,379
21.50 SLV1416H21.5 0.04 0.01 0.03 480.0 0.04 913.0 514.0 9,789
21.50 SLV1422H21.5 0.05 -0.01 0.04 769.0 0.05 691.0 6.0 1,324
21.50 SLV1429H21.5 0.07 0.00 0.06 800.0 0.07 530.0 2.0 60
22.00 SLV1401H22 0.01 0.00 0.01 30.0 0.01 511.0 180.0 1,302
22.00 SLV1408H22 0.03 0.02 0.01 495.0 0.02 778.0 200.0 859
22.00 SLV1416H22 0.02 0.00 0.02 128.0 0.03 800.0 50.0 13,067
22.00 SLV1422H22 0.07 0.04 0.03 687.0 0.04 779.0 3.0 333
22.00 SLV1429H22 0.05 0.00 0.04 796.0 0.05 734.0 50.0 161
22.50 SLV1401H22.5 0.02 0.01 0.01 21.0 0.01 511.0 1.0 151
22.50 SLV1408H22.5 0.01 0.00 0.01 495.0 0.01 506.0 1.0 27
22.50 SLV1416H22.5 0.02 0.01 0.01 809.0 0.02 932.0 12.0 867
22.50 SLV1422H22.5 0.03 0.01 0.02 505.0 0.03 614.0 3.0 14
22.50 SLV1429H22.5 0.04 0.00 0.03 657.0 0.04 775.0 50.0 57
23.00 SLV1401H23 0.02 0.01 0.01 91.0 0.01 511.0 14.0 135
23.00 SLV1408H23 0.01 0.00 0.01 495.0 0.01 506.0 6.0 22
23.00 SLV1416H23 0.02 0.01 0.01 77.0 0.01 564.0 18.0 1,564
23.00 SLV1422H23 0.10 0.09 0.01 700.0 0.02 764.0 3.0 79
23.00 SLV1429H23 0.02 0.00 0.02 505.0 0.03 583.0 3.0 63
23.50 SLV1401H23.5 0.01 0.00 0.01 722.0 0.01 511.0 11.0 11
23.50 SLV1408H23.5 0.04 0.03 0.01 495.0 0.01 700.0 20.0 270
23.50 SLV1416H23.5 0.07 0.06 0.01 816.0 0.01 506.0 350.0 422
23.50 SLV1422H23.5 0.05 0.04 0.01 510.0 0.02 661.0 4.0 164
23.50 SLV1429H23.5 0.02 0.01 0.01 589.0 0.02 568.0 1000.0 1,000
24.00 SLV1401H24 0.03 0.02 0.01 510.0 0.01 511.0 11.0 130
24.00 SLV1408H24 0.01 0.00 0.01 190.0 0.01 700.0 0.0 0
24.00 SLV1416H24 0.01 0.00 0.01 1.0 0.01 511.0 13.0 2,842
24.00 SLV1422H24 0.01 0.00 0.01 495.0 0.01 495.0 1.0 251
24.00 SLV1429H24 0.01 0.00 0.01 723.0 0.02 713.0 2.0 2
24.50 SLV1401H24.5 0.02 0.01 0.01 495.0 0.01 511.0 100.0 184
24.50 SLV1408H24.5 0.01 0.00 0.01 748.0 0.01 700.0 0.0 0
24.50 SLV1416H24.5 0.02 0.01 0.01 131.0 0.01 511.0 500.0 630
24.50 SLV1422H24.5 0.01 0.00 0.01 1.0 0.01 506.0 12.0 12
24.50 SLV1429H24.5 0.02 0.00 0.01 77.0 0.01 495.0 1.0 1
25.00 SLV1401H25 0.02 0.01 0.01 495.0 0.01 511.0 200.0 200
25.00 SLV1408H25 0.01 0.00 0.01 495.0 0.01 700.0 0.0 0
25.00 SLV1416H25 0.01 0.00 0.01 944.0 0.01 511.0 5.0 1,940
25.00 SLV1422H25 0.01 0.00 0.01 156.0 0.01 511.0 85.0 342
25.00 SLV1429H25 0.01 0.00 0.01 120.0 0.01 506.0 100.0 318
25.50 SLV1401H25.5 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
25.50 SLV1408H25.5 0.02 0.01 0.01 495.0 0.01 700.0 4.0 4
25.50 SLV1416H25.5 0.01 0.00 0.01 761.0 0.01 511.0 32.0 112
25.50 SLV1422H25.5 0.01 0.00 0.01 9.0 0.01 511.0 22.0 276
25.50 SLV1429H25.5 0.01 0.00 0.01 118.0 0.01 511.0 0.0 0
26.00 SLV1401H26 0.01 0.00 0.01 86.0 0.01 511.0 0.0 0
26.00 SLV1408H26 0.01 0.00 0.01 495.0 0.01 700.0 0.0 0
26.00 SLV1416H26 0.01 0.00 0.01 495.0 0.01 511.0 50.0 85
26.00 SLV1422H26 0.01 0.00 0.01 757.0 0.01 511.0 1.0 21
26.00 SLV1429H26 0.01 0.00 0.01 121.0 0.01 511.0 0.0 0
26.50 SLV1401H26.5 0.01 0.00 0.01 100.0 0.01 511.0 100.0 100
26.50 SLV1408H26.5 0.01 0.00 0.01 91.0 0.01 700.0 0.0 0
26.50 SLV1416H26.5 0.01 0.00 0.01 50.0 0.01 511.0 21.0 261
26.50 SLV1422H26.5 0.01 0.00 0.01 10.0 0.01 511.0 0.0 0
26.50 SLV1429H26.5 0.01 0.00 0.01 72.0 0.01 511.0 0.0 0
27.00 SLV1401H27 0.01 0.00 0.01 120.0 0.01 511.0 0.0 0
27.00 SLV1408H27 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
27.00 SLV1416H27 0.01 0.00 0.01 131.0 0.01 511.0 0.0 0
27.00 SLV1422H27 0.01 0.00 0.01 10.0 0.01 511.0 246.0 246
27.00 SLV1429H27 0.01 0.00 0.01 88.0 0.01 511.0 0.0 0
27.50 SLV1401H27.5 0.01 0.00 0.01 113.0 0.01 511.0 0.0 0
27.50 SLV1408H27.5 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
27.50 SLV1416H27.5 0.01 0.00 0.01 141.0 0.01 511.0 0.0 0
27.50 SLV1422H27.5 0.01 0.00 0.01 92.0 0.01 511.0 160.0 160
27.50 SLV1429H27.5 0.01 0.00 0.01 101.0 0.01 511.0 0.0 0
28.00 SLV1401H28 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
28.00 SLV1408H28 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
28.00 SLV1416H28 0.02 0.01 0.01 34.0 0.01 511.0 100.0 125
28.00 SLV1422H28 0.01 0.00 0.01 117.0 0.01 511.0 0.0 0
28.00 SLV1429H28 0.01 0.00 0.01 64.0 0.01 511.0 0.0 0
28.50 SLV1401H28.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
28.50 SLV1408H28.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
28.50 SLV1416H28.5 0.01 0.00 0.01 100.0 0.01 511.0 150.0 150
28.50 SLV1422H28.5 0.01 0.00 0.00 0.0 0.01 511.0 120.0 120
28.50 SLV1429H28.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.00 SLV1401H29 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.00 SLV1408H29 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.00 SLV1416H29 0.01 0.00 0.01 1.0 0.01 511.0 125.0 522
29.00 SLV1422H29 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.00 SLV1429H29 0.01 0.00 0.01 113.0 0.01 511.0 0.0 0
29.50 SLV1401H29.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.50 SLV1422H29.5 0.01 0.00 0.00 0.0 0.01 511.0 1.0 1
30.00 SLV1401H30 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
30.00 SLV1416H30 0.03 0.02 0.02 100.0 0.01 511.0 20.0 348
30.00 SLV1422H30 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
30.50 SLV1401H30.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
31.00 SLV1416H31 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
32.00 SLV1416H32 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
33.00 SLV1416H33 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
34.00 SLV1416H34 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SLV1416T4 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
5.00 SLV1416T5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
6.00 SLV1416T6 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
7.00 SLV1416T7 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
8.00 SLV1416T8 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
9.00 SLV1416T9 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
9.50 SLV1416T9.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
10.00 SLV1401T10 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
10.00 SLV1416T10 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
10.50 SLV1416T10.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
11.00 SLV1401T11 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
11.00 SLV1416T11 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
11.50 SLV1401T11.5 0.01 0.00 0.00 0.0 0.01 505.0 0.0 0
11.50 SLV1416T11.5 0.01 0.00 0.01 78.0 0.01 511.0 0.0 0
12.00 SLV1401T12 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.00 SLV1408T12 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.00 SLV1416T12 0.01 0.00 0.01 201.0 0.01 511.0 0.0 0
12.00 SLV1422T12 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.00 SLV1429T12 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.50 SLV1401T12.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.50 SLV1416T12.5 0.01 0.00 0.01 110.0 0.01 511.0 5.0 5
13.00 SLV1401T13 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.00 SLV1408T13 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.00 SLV1416T13 0.03 0.02 0.01 100.0 0.01 511.0 2.0 2
13.00 SLV1422T13 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.00 SLV1429T13 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.50 SLV1401T13.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.50 SLV1408T13.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.50 SLV1416T13.5 0.06 0.05 0.01 288.0 0.01 511.0 16.0 16
13.50 SLV1422T13.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.50 SLV1429T13.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.00 SLV1401T14 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.00 SLV1408T14 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.00 SLV1416T14 0.01 0.00 0.01 103.0 0.01 511.0 40.0 45
14.00 SLV1422T14 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.00 SLV1429T14 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.50 SLV1401T14.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.50 SLV1408T14.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.50 SLV1416T14.5 0.01 0.00 0.01 114.0 0.01 511.0 97.0 162
14.50 SLV1422T14.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.50 SLV1429T14.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.00 SLV1401T15 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.00 SLV1408T15 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.00 SLV1416T15 0.07 0.06 0.01 199.0 0.01 511.0 6.0 9
15.00 SLV1422T15 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.00 SLV1429T15 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.50 SLV1401T15.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.50 SLV1408T15.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.50 SLV1416T15.5 0.08 0.07 0.01 86.0 0.01 511.0 17.0 55
15.50 SLV1422T15.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
15.50 SLV1429T15.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
16.00 SLV1401T16 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
16.00 SLV1408T16 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
16.00 SLV1416T16 0.01 0.00 0.01 100.0 0.01 511.0 1.0 1,539
16.00 SLV1422T16 0.01 0.00 0.01 495.0 0.01 511.0 0.0 0
16.00 SLV1429T16 0.02 0.01 0.01 96.0 0.01 511.0 25.0 25
16.50 SLV1401T16.5 0.01 0.00 0.01 21.0 0.01 511.0 0.0 0
16.50 SLV1408T16.5 0.01 0.00 0.01 500.0 0.01 511.0 0.0 0
16.50 SLV1416T16.5 0.01 0.00 0.01 760.0 0.01 511.0 10.0 334
16.50 SLV1422T16.5 0.02 0.01 0.01 10.0 0.01 511.0 24.0 24
16.50 SLV1429T16.5 0.01 0.00 0.01 578.0 0.02 782.0 0.0 0
17.00 SLV1401T17 0.01 0.00 0.01 500.0 0.01 511.0 0.0 0
17.00 SLV1408T17 0.01 0.00 0.01 50.0 0.01 511.0 0.0 0
17.00 SLV1416T17 0.02 0.01 0.01 31.0 0.01 500.0 6.0 1,754
17.00 SLV1422T17 0.04 0.03 0.01 646.0 0.02 776.0 25.0 25
17.00 SLV1429T17 0.01 0.00 0.01 684.0 0.02 542.0 0.0 0
17.50 SLV1401T17.5 0.01 0.00 0.01 11.0 0.01 511.0 944.0 1,204
17.50 SLV1408T17.5 0.01 0.00 0.01 49.0 0.01 569.0 300.0 210
17.50 SLV1416T17.5 0.01 -0.01 0.01 850.0 0.02 938.0 4.0 2,213
17.50 SLV1422T17.5 0.03 0.01 0.01 757.0 0.02 574.0 15.0 109
17.50 SLV1429T17.5 0.04 0.02 0.02 689.0 0.03 539.0 1.0 2
18.00 SLV1401T18 0.01 0.00 0.01 303.0 0.01 511.0 861.0 1,310
18.00 SLV1408T18 0.03 0.02 0.01 193.0 0.02 879.0 2.0 33
18.00 SLV1416T18 0.03 0.01 0.02 815.0 0.03 934.0 20.0 8,223
18.00 SLV1422T18 0.05 0.02 0.03 808.0 0.04 746.0 11.0 11
18.00 SLV1429T18 0.05 0.01 0.04 753.0 0.05 717.0 5.0 34
18.50 SLV1401T18.5 0.01 0.00 0.01 68.0 0.01 511.0 53.0 1,692
18.50 SLV1408T18.5 0.02 0.00 0.02 164.0 0.03 773.0 100.0 908
18.50 SLV1416T18.5 0.05 0.00 0.04 805.0 0.05 950.0 330.0 13,118
18.50 SLV1422T18.5 0.07 0.00 0.06 711.0 0.07 759.0 11.0 236
18.50 SLV1429T18.5 0.09 0.01 0.08 703.0 0.09 758.0 11.0 252
19.00 SLV1401T19 0.01 -0.01 0.01 690.0 0.02 809.0 1032.0 10,023
19.00 SLV1408T19 0.05 -0.01 0.04 1380.0 0.05 58.0 695.0 2,353
19.00 SLV1416T19 0.10 -0.01 0.09 495.0 0.10 882.0 450.0 15,168
19.00 SLV1422T19 0.13 0.00 0.12 758.0 0.13 677.0 40.0 643
19.00 SLV1429T19 0.19 0.00 0.16 11.0 0.17 945.0 4.0 1,352
19.50 SLV1401T19.5 0.06 -0.02 0.06 634.0 0.07 806.0 705.0 12,719
19.50 SLV1408T19.5 0.13 -0.03 0.14 654.0 0.15 758.0 223.0 2,229
19.50 SLV1416T19.5 0.21 -0.01 0.20 645.0 0.22 776.0 442.0 9,443
19.50 SLV1422T19.5 0.27 -0.04 0.26 553.0 0.27 570.0 60.0 559
19.50 SLV1429T19.5 0.30 -0.05 0.30 897.0 0.32 679.0 1140.0 428
20.00 SLV1401T20 0.33 -0.01 0.29 458.0 0.31 630.0 1207.0 4,168
20.00 SLV1408T20 0.40 0.00 0.38 827.0 0.40 473.0 50.0 1,445
20.00 SLV1416T20 0.46 -0.01 0.45 174.0 0.46 118.0 88.0 14,336
20.00 SLV1422T20 0.52 -0.02 0.51 274.0 0.52 94.0 144.0 1,304
20.00 SLV1429T20 0.54 -0.03 0.55 790.0 0.57 214.0 18.0 349
20.50 SLV1401T20.5 0.77 0.00 0.72 561.0 0.77 407.0 48.0 1,640
20.50 SLV1408T20.5 0.81 0.03 0.76 701.0 0.80 547.0 9.0 405
20.50 SLV1416T20.5 0.78 -0.08 0.81 73.0 0.85 1458.0 9.0 4,033
20.50 SLV1422T20.5 0.92 0.05 0.86 144.0 0.89 926.0 13.0 253
20.50 SLV1429T20.5 0.89 -0.01 0.89 368.0 0.93 809.0 11.0 147
21.00 SLV1401T21 1.31 0.00 1.21 333.0 1.26 636.0 2.0 151
21.00 SLV1408T21 1.32 0.03 1.22 287.0 1.27 206.0 11.0 202
21.00 SLV1416T21 1.35 0.00 1.25 453.0 1.30 1206.0 4.0 1,514
21.00 SLV1422T21 1.33 0.04 1.28 387.0 1.32 492.0 1.0 113
21.00 SLV1429T21 1.38 0.07 1.30 681.0 1.35 768.0 3.0 78
21.50 SLV1401T21.5 1.95 0.26 1.64 1579.0 1.78 1376.0 3.0 28
21.50 SLV1408T21.5 1.95 0.24 1.71 175.0 1.76 284.0 5.0 32
21.50 SLV1416T21.5 1.75 0.03 1.72 601.0 1.77 292.0 25.0 3,832
21.50 SLV1422T21.5 1.80 0.06 1.74 352.0 1.79 275.0 1.0 76
21.50 SLV1429T21.5 1.68 -0.08 1.76 584.0 1.81 1060.0 64.0 64
22.00 SLV1401T22 2.01 -0.18 2.14 1673.0 2.28 1268.0 22.0 49
22.00 SLV1408T22 2.04 -0.15 2.16 1702.0 2.28 1647.0 2.0 15
22.00 SLV1416T22 2.42 0.20 2.16 2106.0 2.29 1937.0 73.0 1,365
22.00 SLV1422T22 1.93 -0.29 2.18 1615.0 2.29 951.0 9.0 9
22.00 SLV1429T22 2.30 0.07 2.19 1579.0 2.31 1230.0 3.0 14
22.50 SLV1401T22.5 2.85 0.16 2.64 1695.0 2.78 1659.0 15.0 55
22.50 SLV1408T22.5 2.51 -0.18 2.65 1899.0 2.78 1800.0 66.0 54
22.50 SLV1416T22.5 2.72 0.02 2.66 1961.0 2.78 1400.0 5.0 30
22.50 SLV1422T22.5 2.62 -0.09 2.67 1205.0 2.80 1520.0 11.0 48
22.50 SLV1429T22.5 2.59 -0.12 2.68 937.0 2.79 563.0 1.0 1
23.00 SLV1401T23 3.35 0.20 3.10 1431.0 3.30 1243.0 30.0 14
23.00 SLV1408T23 3.25 0.10 3.15 1659.0 3.30 1955.0 28.0 28
23.00 SLV1416T23 2.50 -0.70 3.15 1963.0 3.30 1952.0 7.0 20
23.00 SLV1422T23 3.20 0.00 3.15 1033.0 3.30 944.0 0.0 0
23.00 SLV1429T23 2.92 -0.28 3.15 1426.0 3.30 1370.0 5.0 5
23.50 SLV1401T23.5 3.75 0.10 3.60 926.0 3.80 764.0 44.0 0
23.50 SLV1408T23.5 3.60 -0.05 3.65 1403.0 3.80 2154.0 12.0 12
23.50 SLV1416T23.5 3.60 -0.05 3.65 1949.0 3.80 1942.0 40.0 79
23.50 SLV1422T23.5 3.70 0.00 3.65 928.0 3.80 944.0 0.0 0
23.50 SLV1429T23.5 3.55 -0.15 3.65 1632.0 3.80 1418.0 90.0 90
24.00 SLV1401T24 4.25 0.10 4.10 1156.0 4.30 998.0 22.0 22
24.00 SLV1408T24 4.15 0.00 4.15 821.0 4.30 782.0 0.0 0
24.00 SLV1416T24 4.15 0.00 4.15 1591.0 4.30 1661.0 0.0 0
24.00 SLV1422T24 4.25 0.10 4.15 1276.0 4.30 1508.0 40.0 40
24.00 SLV1429T24 4.20 0.00 4.15 1027.0 4.30 944.0 0.0 0
24.50 SLV1401T24.5 4.65 0.00 4.60 926.0 4.80 764.0 0.0 0
24.50 SLV1408T24.5 4.50 -0.15 4.60 711.0 4.85 723.0 1.0 1
24.50 SLV1416T24.5 4.25 -0.40 4.65 1910.0 4.80 2082.0 16.0 16
24.50 SLV1422T24.5 4.75 0.10 4.65 1176.0 4.85 1558.0 10.0 10
24.50 SLV1429T24.5 4.65 0.00 4.65 995.0 4.80 944.0 0.0 0
25.00 SLV1401T25 5.15 0.00 5.10 846.0 5.30 637.0 0.0 0
25.00 SLV1408T25 5.15 0.00 5.10 370.0 5.35 381.0 0.0 0
25.00 SLV1416T25 5.25 0.10 5.15 1401.0 5.30 1518.0 56.0 1
25.00 SLV1422T25 5.25 0.10 5.10 1458.0 5.35 1412.0 10.0 10
25.00 SLV1429T25 4.90 -0.25 5.15 1249.0 5.30 1568.0 4.0 4
25.50 SLV1401T25.5 5.65 0.00 5.60 631.0 5.85 631.0 0.0 0
25.50 SLV1408T25.5 5.65 0.00 5.60 370.0 5.85 381.0 0.0 0
25.50 SLV1416T25.5 5.65 0.00 5.65 870.0 5.80 799.0 0.0 0
25.50 SLV1422T25.5 5.75 0.10 5.60 1428.0 5.85 1409.0 20.0 10
25.50 SLV1429T25.5 5.65 0.00 5.65 872.0 5.80 944.0 0.0 0
26.00 SLV1401T26 6.15 0.00 6.10 588.0 6.35 589.0 0.0 0
26.00 SLV1408T26 6.15 0.00 6.10 347.0 6.35 355.0 0.0 0
26.00 SLV1416T26 5.85 -0.30 6.15 1162.0 6.30 1547.0 10.0 10
26.00 SLV1422T26 6.25 0.10 6.05 1014.0 6.35 929.0 10.0 1
26.00 SLV1429T26 6.15 0.00 6.15 1043.0 6.30 1323.0 0.0 0
26.50 SLV1401T26.5 6.65 0.00 6.60 631.0 6.85 631.0 0.0 0
26.50 SLV1408T26.5 6.65 0.00 6.60 347.0 6.85 355.0 0.0 0
26.50 SLV1416T26.5 6.65 0.00 6.65 754.0 6.80 824.0 0.0 0
26.50 SLV1422T26.5 6.65 0.00 6.55 138.0 6.85 131.0 0.0 0
26.50 SLV1429T26.5 6.65 0.00 6.65 986.0 6.80 546.0 0.0 0
27.00 SLV1401T27 7.15 0.00 7.10 631.0 7.35 631.0 0.0 0
27.00 SLV1408T27 7.15 0.00 7.10 356.0 7.35 366.0 0.0 0
27.00 SLV1416T27 7.15 0.00 7.10 672.0 7.35 688.0 0.0 0
27.00 SLV1422T27 7.15 0.00 7.05 112.0 7.35 131.0 0.0 0
27.00 SLV1429T27 7.10 0.00 7.05 145.0 7.40 146.0 0.0 0
27.50 SLV1401T27.5 7.60 0.00 7.20 1090.0 8.25 951.0 0.0 0
27.50 SLV1408T27.5 7.40 0.00 7.20 240.0 8.30 240.0 0.0 0
27.50 SLV1416T27.5 7.60 0.00 7.45 855.0 8.00 845.0 147.0 157
27.50 SLV1422T27.5 7.30 0.00 7.20 50.0 8.00 92.0 0.0 0
27.50 SLV1429T27.5 7.35 0.00 7.05 290.0 9.15 290.0 0.0 0
28.00 SLV1401T28 7.90 0.00 7.70 940.0 8.75 801.0 0.0 0
28.00 SLV1408T28 7.75 0.00 7.70 50.0 8.45 290.0 0.0 0
28.00 SLV1416T28 7.90 0.00 7.70 795.0 8.40 32.0 0.0 0
28.00 SLV1422T28 7.80 0.00 7.70 280.0 8.40 290.0 0.0 0
28.00 SLV1429T28 7.85 0.00 7.55 290.0 9.00 290.0 0.0 0
28.50 SLV1401T28.5 8.45 0.00 8.20 940.0 9.25 801.0 0.0 0
28.50 SLV1408T28.5 8.25 0.00 8.20 73.0 9.30 92.0 0.0 0
28.50 SLV1416T28.5 8.35 -0.05 8.20 74.0 9.30 94.0 2.0 0
28.50 SLV1422T28.5 8.35 0.00 8.20 50.0 9.30 92.0 0.0 0
28.50 SLV1429T28.5 8.35 0.00 8.05 290.0 9.60 290.0 0.0 0
29.00 SLV1401T29 8.95 0.00 8.70 940.0 9.75 801.0 0.0 0
29.00 SLV1408T29 8.85 0.00 9.00 390.0 9.50 405.0 0.0 0
29.00 SLV1416T29 9.20 0.30 8.95 635.0 9.50 659.0 3.0 6
29.00 SLV1422T29 8.80 0.00 8.70 50.0 9.80 92.0 0.0 0
29.00 SLV1429T29 8.90 0.00 9.00 521.0 9.45 491.0 0.0 0
29.50 SLV1401T29.5 9.45 0.00 9.20 940.0 10.25 801.0 0.0 0
29.50 SLV1422T29.5 9.35 0.00 9.20 73.0 10.30 92.0 0.0 0
30.00 SLV1401T30 9.75 0.00 9.70 940.0 10.75 801.0 0.0 0
30.00 SLV1416T30 9.70 0.00 9.70 40.0 10.80 40.0 0.0 0
30.00 SLV1422T30 9.80 0.00 9.70 546.0 10.60 501.0 0.0 0
30.50 SLV1401T30.5 10.30 0.00 10.35 470.0 11.10 460.0 0.0 0
31.00 SLV1416T31 10.70 0.00 10.70 40.0 11.80 40.0 0.0 0
32.00 SLV1416T32 11.70 0.00 11.70 40.0 12.80 40.0 0.0 0
33.00 SLV1416T33 12.70 0.00 12.70 40.0 13.50 290.0 0.0 0
34.00 SLV1416T34 13.80 0.00 13.70 576.0 14.60 549.0 0.0 0
Trading Center