$16.50 0.00 (0.00%) iShs Silver Tr Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 16.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.50
Open: 16.63
Bid: 16.43
Ask: 16.50
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 SLV1431J11 5.30 0.00 5.35 114.0 5.65 114.0 0.0 0
12.00 SLV1431J12 4.20 0.00 4.30 1.0 4.65 1.0 0.0 0
12.50 SLV1431J12.5 3.85 0.00 3.85 6.0 4.15 7.0 0.0 0
13.00 SLV1431J13 3.35 0.00 3.35 116.0 3.65 123.0 0.0 0
13.50 SLV1431J13.5 2.90 0.00 2.88 110.0 3.10 113.0 0.0 0
14.00 SLV1431J14 2.38 0.00 2.36 192.0 2.54 192.0 0.0 0
14.50 SLV1431J14.5 2.20 0.25 1.96 303.0 2.08 618.0 5.0 5
15.00 SLV1431J15 1.51 0.01 1.48 173.0 1.52 132.0 74.0 36
15.50 SLV1431J15.5 1.11 0.09 0.98 85.0 1.04 60.0 10.0 27
16.00 SLV1431J16 0.55 -0.04 0.55 43.0 0.58 108.0 4053.0 389
16.50 SLV1431J16.5 0.21 -0.04 0.20 277.0 0.24 513.0 1307.0 3,699
17.00 SLV1431J17 0.06 -0.02 0.05 442.0 0.08 647.0 939.0 6,674
17.50 SLV1431J17.5 0.03 0.00 0.02 24.0 0.03 411.0 50.0 3,445
18.00 SLV1431J18 0.01 -0.01 0.01 1.0 0.02 564.0 528.0 3,347
18.50 SLV1431J18.5 0.02 0.01 0.01 217.0 0.01 151.0 5.0 1,167
19.00 SLV1431J19 0.01 0.00 0.01 30.0 0.01 111.0 605.0 3,500
19.50 SLV1431J19.5 0.02 0.01 0.01 22.0 0.01 149.0 130.0 247
20.00 SLV1431J20 0.02 0.01 0.01 16.0 0.01 700.0 4.0 24
20.50 SLV1431J20.5 0.01 0.00 0.01 2.0 0.01 710.0 0.0 0
21.00 SLV1431J21 0.01 0.00 0.01 495.0 0.01 710.0 100.0 100
21.50 SLV1431J21.5 0.01 0.00 0.01 510.0 0.01 710.0 0.0 0
22.00 SLV1431J22 0.01 0.00 0.01 141.0 0.01 710.0 0.0 0
22.50 SLV1431J22.5 0.01 0.00 0.01 500.0 0.01 710.0 0.0 0
23.00 SLV1431J23 0.01 0.00 0.01 50.0 0.01 710.0 0.0 0
23.50 SLV1431J23.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
24.00 SLV1431J24 0.02 0.01 0.01 250.0 0.01 710.0 100.0 100
24.50 SLV1431J24.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
25.00 SLV1431J25 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0
25.50 SLV1431J25.5 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0
26.00 SLV1431J26 0.01 0.00 0.00 0.0 0.01 170.0 0.0 0
26.50 SLV1431J26.5 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0
27.00 SLV1431J27 0.01 0.00 0.00 0.0 0.01 170.0 0.0 0
27.50 SLV1431J27.5 0.01 0.00 0.00 0.0 0.01 710.0 0.0 0
28.00 SLV1431J28 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 SLV1431V11 0.01 0.00 0.01 102.0 0.01 710.0 0.0 0
12.00 SLV1431V12 0.01 0.00 0.01 10.0 0.01 710.0 60.0 60
12.50 SLV1431V12.5 0.01 0.00 0.01 10.0 0.01 710.0 0.0 0
13.00 SLV1431V13 0.01 0.00 0.01 90.0 0.01 710.0 0.0 0
13.50 SLV1431V13.5 0.01 0.00 0.01 10.0 0.01 705.0 190.0 375
14.00 SLV1431V14 0.02 0.01 0.01 50.0 0.01 385.0 10.0 30
14.50 SLV1431V14.5 0.01 -0.01 0.01 4.0 0.01 733.0 110.0 920
15.00 SLV1431V15 0.01 0.00 0.01 177.0 0.02 402.0 633.0 1,213
15.50 SLV1431V15.5 0.02 -0.01 0.02 1010.0 0.03 198.0 31.0 1,941
16.00 SLV1431V16 0.08 -0.02 0.07 338.0 0.08 588.0 1532.0 11,025
16.50 SLV1431V16.5 0.21 -0.03 0.21 295.0 0.23 447.0 611.0 2,435
17.00 SLV1431V17 0.55 -0.05 0.54 125.0 0.58 234.0 36.0 1,162
17.50 SLV1431V17.5 1.02 -0.02 1.01 109.0 1.05 196.0 5.0 990
18.00 SLV1431V18 1.52 0.00 1.49 249.0 1.55 327.0 211.0 715
18.50 SLV1431V18.5 2.01 0.00 1.93 1292.0 2.08 869.0 1.0 182
19.00 SLV1431V19 2.51 0.00 2.43 950.0 2.58 830.0 4.0 129
19.50 SLV1431V19.5 3.02 0.00 2.93 746.0 3.10 879.0 5.0 4
20.00 SLV1431V20 3.50 0.15 3.40 326.0 3.60 560.0 36.0 126
20.50 SLV1431V20.5 3.90 0.05 3.90 232.0 4.10 370.0 2.0 2
21.00 SLV1431V21 4.35 0.00 4.40 232.0 4.60 370.0 0.0 0
21.50 SLV1431V21.5 4.85 0.00 4.90 232.0 5.10 370.0 0.0 0
22.00 SLV1431V22 5.25 0.00 3.05 40.0 7.95 20.0 0.0 0
22.50 SLV1431V22.5 5.75 0.00 4.00 10.0 8.45 20.0 0.0 0
23.00 SLV1431V23 6.25 0.00 6.30 11.0 6.70 11.0 0.0 0
23.50 SLV1431V23.5 6.75 0.00 6.90 112.0 7.10 91.0 0.0 0
24.00 SLV1431V24 7.20 0.00 7.40 112.0 7.60 112.0 0.0 0
24.50 SLV1431V24.5 7.50 0.00 7.55 1.0 8.30 1.0 0.0 0
25.00 SLV1431V25 8.00 0.00 6.95 1.0 9.90 1.0 0.0 0
25.50 SLV1431V25.5 8.50 0.00 7.50 11.0 10.45 11.0 0.0 0
26.00 SLV1431V26 9.00 0.00 9.05 1.0 9.80 1.0 0.0 0
26.50 SLV1431V26.5 9.50 0.00 9.50 76.0 10.10 76.0 0.0 0
27.00 SLV1431V27 10.00 0.00 10.00 76.0 10.60 76.0 0.0 0
27.50 SLV1431V27.5 10.50 0.00 10.50 76.0 11.10 76.0 0.0 0
28.00 SLV1431V28 11.20 0.00 11.05 355.0 11.75 341.0 0.0 0