iShares Silver Trust $18.88

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : SLV
Last Trade: 18.88
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 18.88
Open: 18.88
Bid: 18.85
Ask: 18.88
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 SLV1425D11 7.65 0.00 7.65 100.0 8.05 96.0 0.0 0
12.00 SLV1425D12 6.65 0.00 6.65 100.0 7.05 96.0 0.0 0
13.00 SLV1425D13 5.65 0.00 5.65 100.0 6.05 96.0 0.0 0
14.00 SLV1425D14 4.70 0.00 4.70 95.0 5.00 62.0 0.0 0
15.00 SLV1425D15 3.80 0.00 3.75 100.0 4.05 96.0 0.0 0
16.00 SLV1425D16 2.86 0.00 2.85 106.0 2.91 66.0 0.0 0
16.50 SLV1425D16.5 2.36 0.00 2.35 104.0 2.41 66.0 0.0 0
17.00 SLV1425D17 1.87 0.00 1.86 66.0 1.91 84.0 1.0 1
17.50 SLV1425D17.5 1.38 0.00 1.37 40.0 1.41 99.0 10.0 10
18.00 SLV1425D18 0.90 0.00 0.89 62.0 0.93 150.0 47.0 191
18.50 SLV1425D18.5 0.47 -0.06 0.46 93.0 0.49 81.0 119.0 18,980
19.00 SLV1425D19 0.18 -0.05 0.17 160.0 0.19 150.0 2595.0 5,481
19.50 SLV1425D19.5 0.07 -0.02 0.06 150.0 0.07 162.0 2011.0 3,090
20.00 SLV1425D20 0.02 -0.02 0.02 150.0 0.03 150.0 300.0 3,561
20.50 SLV1425D20.5 0.02 -0.01 0.01 150.0 0.02 150.0 50.0 2,580
21.00 SLV1425D21 0.01 0.00 0.01 30.0 0.01 11.0 60.0 1,922
21.50 SLV1425D21.5 0.02 0.01 0.01 106.0 0.01 150.0 7.0 1,076
22.00 SLV1425D22 0.02 0.01 0.01 232.0 0.01 150.0 16.0 243
22.50 SLV1425D22.5 0.02 0.01 0.01 73.0 0.01 150.0 4000.0 4,058
23.00 SLV1425D23 0.04 0.03 0.01 20.0 0.01 150.0 50.0 107
23.50 SLV1425D23.5 0.01 0.00 0.01 20.0 0.01 150.0 15.0 41
24.00 SLV1425D24 0.03 0.02 0.01 75.0 0.01 150.0 170.0 174
24.50 SLV1425D24.5 0.01 0.00 0.01 89.0 0.01 150.0 0.0 0
25.00 SLV1425D25 0.01 0.00 0.01 30.0 0.01 150.0 0.0 0
26.00 SLV1425D26 0.01 0.00 0.01 150.0 0.01 150.0 0.0 0
27.00 SLV1425D27 0.01 0.00 0.01 10.0 0.01 150.0 0.0 0
28.00 SLV1425D28 0.02 0.01 0.01 10.0 0.01 150.0 5.0 5
29.00 SLV1425D29 0.01 0.00 0.01 69.0 0.01 150.0 0.0 0

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SLV1425P11 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
12.00 SLV1425P12 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
13.00 SLV1425P13 0.01 0.00 0.00 0.0 0.01 150.0 0.0 0
14.00 SLV1425P14 0.01 0.00 0.01 50.0 0.01 150.0 0.0 0
15.00 SLV1425P15 0.01 0.00 0.01 11.0 0.01 150.0 0.0 0
16.00 SLV1425P16 0.01 0.00 0.01 11.0 0.01 150.0 0.0 0
16.50 SLV1425P16.5 0.01 0.00 0.01 83.0 0.01 150.0 66.0 255
17.00 SLV1425P17 0.01 0.00 0.01 55.0 0.01 85.0 210.0 227
17.50 SLV1425P17.5 0.01 -0.01 0.01 73.0 0.02 150.0 485.0 734
18.00 SLV1425P18 0.02 -0.03 0.02 160.0 0.04 150.0 551.0 723
18.50 SLV1425P18.5 0.10 -0.03 0.09 150.0 0.10 150.0 819.0 3,649
19.00 SLV1425P19 0.31 -0.01 0.29 127.0 0.32 130.0 722.0 3,786
19.50 SLV1425P19.5 0.69 -0.03 0.67 87.0 0.70 39.0 164.0 795
20.00 SLV1425P20 1.14 0.04 1.13 66.0 1.17 77.0 12.0 590
20.50 SLV1425P20.5 1.65 0.00 1.62 66.0 1.66 15.0 9.0 427
21.00 SLV1425P21 1.70 -0.38 2.11 66.0 2.16 66.0 16.0 77
21.50 SLV1425P21.5 2.33 -0.24 2.60 106.0 2.66 110.0 10.0 17
22.00 SLV1425P22 3.10 0.00 3.05 337.0 3.20 371.0 1.0 3
22.50 SLV1425P22.5 2.71 -0.84 3.55 332.0 3.70 349.0 55.0 18
23.00 SLV1425P23 3.80 -0.20 4.05 277.0 4.20 275.0 1.0 10
23.50 SLV1425P23.5 4.55 0.00 4.45 40.0 4.75 27.0 0.0 0
24.00 SLV1425P24 5.05 0.00 4.95 97.0 5.30 100.0 0.0 0
24.50 SLV1425P24.5 5.50 0.00 5.45 97.0 5.80 97.0 0.0 0
25.00 SLV1425P25 6.00 0.00 5.95 96.0 6.30 97.0 0.0 0
26.00 SLV1425P26 7.00 0.00 6.95 96.0 7.30 96.0 0.0 0
27.00 SLV1425P27 8.05 0.00 7.95 96.0 8.35 100.0 0.0 0
28.00 SLV1425P28 9.05 0.00 8.95 96.0 9.35 100.0 0.0 0
29.00 SLV1425P29 10.05 0.00 10.05 40.0 10.25 27.0 0.0 0
Trading Center