$15.79 +0.19 (1.22%) iShs Silver Tr Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 15.79
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.19 (1.22%)
Prev Close: 15.60
Open: 15.79
Bid: 15.75
Ask: 15.76
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 SLV1428K7.5 7.80 0.00 7.95 1276.0 8.50 1070.0 0.0 0
8.00 SLV1428K8 7.05 0.00 6.25 1.0 9.35 1.0 0.0 0
8.50 SLV1428K8.5 6.80 0.00 7.00 1.0 7.35 49.0 0.0 0
9.00 SLV1428K9 6.30 0.00 6.45 280.0 6.85 170.0 0.0 0
9.50 SLV1428K9.5 5.80 0.00 5.95 280.0 6.35 170.0 0.0 0
10.00 SLV1428K10 5.30 0.00 5.45 280.0 5.85 170.0 0.0 0
10.50 SLV1428K10.5 4.95 0.10 5.10 1105.0 5.35 760.0 1.0 164
11.00 SLV1428K11 4.40 0.05 4.60 1130.0 4.85 753.0 50.0 50
11.50 SLV1428K11.5 3.75 0.00 4.10 296.0 4.35 258.0 0.0 0
12.00 SLV1428K12 3.75 0.40 3.50 898.0 3.90 890.0 40.0 40
12.50 SLV1428K12.5 2.85 0.00 3.05 296.0 3.40 296.0 0.0 0
13.00 SLV1428K13 2.31 -0.20 2.72 275.0 2.83 65.0 40.0 120
13.50 SLV1428K13.5 2.26 0.23 2.23 437.0 2.33 227.0 5.0 5
14.00 SLV1428K14 1.52 -0.01 1.73 918.0 1.83 133.0 2.0 101
14.50 SLV1428K14.5 1.30 0.18 1.23 366.0 1.34 1489.0 102.0 263
15.00 SLV1428K15 0.81 0.13 0.77 302.0 0.83 597.0 151.0 1,015
15.50 SLV1428K15.5 0.40 0.12 0.39 185.0 0.42 85.0 1748.0 2,985
16.00 SLV1428K16 0.13 0.03 0.12 427.0 0.14 50.0 4708.0 7,021
16.50 SLV1428K16.5 0.04 0.01 0.03 713.0 0.05 390.0 1166.0 1,359
17.00 SLV1428K17 0.02 0.01 0.01 244.0 0.02 101.0 91.0 1,468
17.50 SLV1428K17.5 0.02 0.01 0.01 80.0 0.02 511.0 10.0 711
18.00 SLV1428K18 0.01 0.00 0.01 6.0 0.01 178.0 35.0 507
18.50 SLV1428K18.5 0.01 0.00 0.01 60.0 0.01 152.0 37.0 87
19.00 SLV1428K19 0.01 0.00 0.01 500.0 0.01 223.0 40.0 344
19.50 SLV1428K19.5 0.01 0.00 0.01 510.0 0.01 128.0 0.0 0
20.00 SLV1428K20 0.01 0.00 0.01 500.0 0.01 128.0 0.0 0
20.50 SLV1428K20.5 0.01 0.00 0.01 510.0 0.01 128.0 0.0 0
21.00 SLV1428K21 0.01 0.00 0.01 200.0 0.01 126.0 0.0 0
21.50 SLV1428K21.5 0.01 0.00 0.01 198.0 0.01 126.0 0.0 0
22.00 SLV1428K22 0.01 0.00 0.01 168.0 0.01 126.0 0.0 0
22.50 SLV1428K22.5 0.01 0.00 0.01 78.0 0.01 124.0 0.0 0
23.00 SLV1428K23 0.01 0.00 0.00 0.0 0.01 124.0 0.0 0
23.50 SLV1428K23.5 0.01 0.00 0.00 0.0 0.01 126.0 0.0 0
24.00 SLV1428K24 0.01 0.00 0.00 0.0 0.01 147.0 0.0 0
24.50 SLV1428K24.5 0.01 0.00 0.00 0.0 0.01 124.0 0.0 0
25.00 SLV1428K25 0.01 0.00 0.00 0.0 0.01 126.0 0.0 0
25.50 SLV1428K25.5 0.01 0.00 0.00 0.0 0.01 126.0 0.0 0
26.00 SLV1428K26 0.01 0.00 0.00 0.0 0.01 227.0 0.0 0
26.50 SLV1428K26.5 0.01 0.00 0.00 0.0 0.01 230.0 0.0 0
27.00 SLV1428K27 0.01 0.00 0.00 0.0 0.01 147.0 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 0.01 126.0 0.0 0
8.00 SLV1428W8 0.01 0.00 0.00 0.0 0.01 124.0 0.0 0
8.50 SLV1428W8.5 0.01 0.00 0.00 0.0 0.01 126.0 0.0 0
9.00 SLV1428W9 0.01 0.00 0.01 505.0 0.01 126.0 0.0 0
9.50 SLV1428W9.5 0.01 0.00 0.01 511.0 0.01 124.0 0.0 0
10.00 SLV1428W10 0.01 0.00 0.01 511.0 0.01 177.0 4.0 4
10.50 SLV1428W10.5 0.01 0.00 0.01 490.0 0.01 126.0 0.0 0
11.00 SLV1428W11 0.03 0.02 0.01 56.0 0.01 177.0 838.0 838
11.50 SLV1428W11.5 0.04 0.03 0.01 490.0 0.01 179.0 500.0 500
12.00 SLV1428W12 0.01 0.00 0.01 107.0 0.01 177.0 220.0 325
12.50 SLV1428W12.5 0.07 0.06 0.01 50.0 0.01 177.0 297.0 300
13.00 SLV1428W13 0.01 0.00 0.01 100.0 0.01 170.0 100.0 2,134
13.50 SLV1428W13.5 0.01 0.00 0.01 51.0 0.01 157.0 504.0 1,993
14.00 SLV1428W14 0.01 0.00 0.01 243.0 0.02 510.0 115.0 706
14.50 SLV1428W14.5 0.03 -0.01 0.01 148.0 0.02 104.0 111.0 2,301
15.00 SLV1428W15 0.05 -0.02 0.04 109.0 0.05 229.0 1595.0 1,428
15.50 SLV1428W15.5 0.12 -0.09 0.11 297.0 0.13 379.0 2370.0 4,062
16.00 SLV1428W16 0.35 -0.15 0.35 61.0 0.37 131.0 1052.0 677
16.50 SLV1428W16.5 0.80 -0.18 0.72 907.0 0.81 296.0 355.0 783
17.00 SLV1428W17 1.16 -0.26 1.19 1900.0 1.30 521.0 6.0 348
17.50 SLV1428W17.5 2.21 0.33 1.68 1349.0 1.79 324.0 27.0 158
18.00 SLV1428W18 2.14 -0.23 2.18 1885.0 2.28 221.0 65.0 225
18.50 SLV1428W18.5 3.52 0.64 2.68 1283.0 2.78 240.0 1.0 27
19.00 SLV1428W19 4.10 0.75 3.15 929.0 3.30 380.0 10.0 138
19.50 SLV1428W19.5 4.20 0.35 3.65 303.0 3.80 393.0 17.0 17
20.00 SLV1428W20 4.35 0.00 4.15 243.0 4.30 358.0 10.0 10
20.50 SLV1428W20.5 4.70 0.00 4.60 296.0 4.90 296.0 0.0 0
21.00 SLV1428W21 5.10 0.00 5.05 49.0 5.50 1.0 0.0 0
21.50 SLV1428W21.5 5.60 0.00 4.30 1.0 7.10 1.0 0.0 0
22.00 SLV1428W22 6.15 0.00 6.05 49.0 6.50 1.0 0.0 0
22.50 SLV1428W22.5 7.20 0.45 6.60 1043.0 6.95 1158.0 80.0 80
23.00 SLV1428W23 7.10 0.00 5.80 1.0 8.60 1.0 0.0 0
23.50 SLV1428W23.5 6.55 0.00 6.30 1.0 9.10 1.0 0.0 0
24.00 SLV1428W24 7.05 0.00 6.80 1.0 9.60 1.0 0.0 0
24.50 SLV1428W24.5 8.50 0.00 7.25 1.0 10.10 1.0 0.0 0
25.00 SLV1428W25 9.00 0.00 7.75 1.0 10.60 1.0 0.0 0
25.50 SLV1428W25.5 9.50 0.00 8.25 1.0 11.10 1.0 0.0 0
26.00 SLV1428W26 8.90 0.00 9.80 280.0 10.75 500.0 0.0 0
26.50 SLV1428W26.5 10.45 0.00 10.30 280.0 11.25 500.0 0.0 0
27.00 SLV1428W27 11.10 0.00 10.80 550.0 11.60 510.0 0.0 0