iShs Silver Tr Shs  $20.09

down -0.01


23/7/2014 03:24 PM  |  NYSEARCA : SLV
Last Trade: 20.09
Trade Time: Jul 23 03:24 PM Eastern Daylight Time
Change: -0.01 (-0.05 %)
Prev Close: 20.10
Open: 20.10
Bid: 20.08
Ask: 20.09
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 15%
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SLV1425G10 9.60 0.00 9.85 551.0 10.35 551.0 0.0 0
11.00 SLV1425G11 8.95 0.00 8.90 20.0 9.40 60.0 0.0 0
11.50 SLV1425G11.5 8.45 0.00 8.35 20.0 8.65 43.0 0.0 0
12.00 SLV1425G12 7.95 0.00 7.90 30.0 8.35 6.0 1.0 1
12.50 SLV1425G12.5 7.50 0.00 7.40 259.0 7.80 265.0 0.0 0
13.00 SLV1425G13 7.00 0.00 7.00 336.0 7.20 430.0 0.0 0
13.50 SLV1425G13.5 6.50 0.00 6.50 346.0 6.70 364.0 0.0 0
14.00 SLV1425G14 6.00 0.00 6.00 295.0 6.20 430.0 0.0 0
14.50 SLV1425G14.5 5.55 0.00 5.55 94.0 5.70 724.0 0.0 0
15.00 SLV1425G15 5.05 0.00 5.05 94.0 5.20 715.0 0.0 0
15.50 SLV1425G15.5 4.55 0.00 4.55 106.0 4.70 820.0 0.0 0
16.00 SLV1425G16 4.05 0.00 4.05 106.0 4.20 822.0 0.0 0
16.50 SLV1425G16.5 3.55 0.00 3.55 95.0 3.70 762.0 0.0 0
17.00 SLV1425G17 3.00 -0.05 3.05 106.0 3.20 822.0 36.0 67
17.50 SLV1425G17.5 2.69 0.12 2.56 97.0 2.69 1133.0 11.0 11
18.00 SLV1425G18 2.37 0.30 2.06 137.0 2.19 1123.0 1.0 311
18.50 SLV1425G18.5 1.62 0.03 1.56 193.0 1.64 2033.0 1.0 3,499
19.00 SLV1425G19 1.17 0.00 1.06 57.0 1.12 980.0 23.0 435
19.50 SLV1425G19.5 0.60 -0.05 0.58 27.0 0.60 38.0 116.0 1,734
20.00 SLV1425G20 0.17 -0.05 0.17 103.0 0.18 946.0 2689.0 17,622
20.50 SLV1425G20.5 0.03 -0.02 0.02 813.0 0.03 703.0 228.0 9,377
21.00 SLV1425G21 0.01 -0.01 0.01 30.0 0.01 542.0 102.0 5,802
21.50 SLV1425G21.5 0.01 0.00 0.01 81.0 0.01 506.0 73.0 1,666
22.00 SLV1425G22 0.01 0.00 0.02 750.0 0.01 511.0 10.0 477
22.50 SLV1425G22.5 0.04 0.03 0.01 597.0 0.01 511.0 1.0 53
23.00 SLV1425G23 0.02 0.01 0.01 120.0 0.01 511.0 15.0 573
23.50 SLV1425G23.5 0.02 0.01 0.01 495.0 0.01 511.0 25.0 270
24.00 SLV1425G24 0.01 0.00 0.01 495.0 0.01 511.0 100.0 225
24.50 SLV1425G24.5 0.02 0.01 0.01 100.0 0.01 511.0 20.0 58
25.00 SLV1425G25 0.02 0.01 0.01 100.0 0.01 511.0 40.0 40
25.50 SLV1425G25.5 0.01 0.00 0.01 100.0 0.01 511.0 200.0 484
26.00 SLV1425G26 0.01 0.00 0.01 181.0 0.01 511.0 40.0 40
26.50 SLV1425G26.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
27.00 SLV1425G27 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
27.50 SLV1425G27.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
28.00 SLV1425G28 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
28.50 SLV1425G28.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.00 SLV1425G29 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
29.50 SLV1425G29.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
30.00 SLV1425G30 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
30.50 SLV1425G30.5 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
10.00 SLV1425S10 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
11.00 SLV1425S11 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
11.50 SLV1425S11.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.00 SLV1425S12 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
12.50 SLV1425S12.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.00 SLV1425S13 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
13.50 SLV1425S13.5 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.00 SLV1425S14 0.01 0.00 0.00 0.0 0.01 511.0 0.0 0
14.50 SLV1425S14.5 0.01 0.00 0.01 68.0 0.01 511.0 0.0 0
15.00 SLV1425S15 0.01 0.00 0.01 67.0 0.01 511.0 0.0 0
15.50 SLV1425S15.5 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
16.00 SLV1425S16 0.01 0.00 0.01 70.0 0.01 511.0 0.0 0
16.50 SLV1425S16.5 0.01 0.00 0.01 100.0 0.01 511.0 0.0 0
17.00 SLV1425S17 0.06 0.05 0.01 100.0 0.01 511.0 150.0 350
17.50 SLV1425S17.5 0.02 0.01 0.01 500.0 0.01 500.0 25.0 3,506
18.00 SLV1425S18 0.01 0.00 0.01 495.0 0.01 511.0 1.0 4,245
18.50 SLV1425S18.5 0.01 0.00 0.01 112.0 0.01 511.0 200.0 1,220
19.00 SLV1425S19 0.01 0.00 0.01 21.0 0.01 706.0 69.0 1,892
19.50 SLV1425S19.5 0.02 -0.01 0.01 587.0 0.02 803.0 890.0 9,284
20.00 SLV1425S20 0.09 -0.02 0.08 1289.0 0.09 52.0 800.0 8,363
20.50 SLV1425S20.5 0.41 0.00 0.43 130.0 0.45 113.0 14.0 1,121
21.00 SLV1425S21 0.79 0.01 0.83 334.0 0.94 147.0 10.0 90
21.50 SLV1425S21.5 1.51 0.24 1.32 884.0 1.44 150.0 5.0 30
22.00 SLV1425S22 1.67 -0.09 1.81 1369.0 1.94 151.0 5.0 5
22.50 SLV1425S22.5 2.49 0.23 2.31 1479.0 2.45 364.0 81.0 69
23.00 SLV1425S23 2.82 0.06 2.81 853.0 2.95 220.0 32.0 32
23.50 SLV1425S23.5 3.25 0.00 3.30 253.0 3.45 105.0 11.0 11
24.00 SLV1425S24 3.75 0.00 3.80 820.0 3.95 107.0 0.0 0
24.50 SLV1425S24.5 4.25 0.00 4.30 255.0 4.45 105.0 0.0 0
25.00 SLV1425S25 4.75 0.00 4.80 1040.0 4.95 107.0 0.0 0
25.50 SLV1425S25.5 5.25 0.00 5.30 427.0 5.50 402.0 0.0 0
26.00 SLV1425S26 5.75 0.00 5.80 422.0 6.00 401.0 0.0 0
26.50 SLV1425S26.5 6.55 0.30 6.30 430.0 6.50 375.0 1.0 1
27.00 SLV1425S27 6.75 0.00 6.80 419.0 7.00 401.0 0.0 0
27.50 SLV1425S27.5 7.25 0.00 7.30 410.0 7.50 387.0 0.0 0
28.00 SLV1425S28 7.75 0.00 7.75 217.0 8.15 225.0 0.0 0
28.50 SLV1425S28.5 8.20 0.00 8.15 183.0 8.45 105.0 0.0 0
29.00 SLV1425S29 9.05 0.35 8.65 183.0 8.95 105.0 10.0 0
29.50 SLV1425S29.5 9.20 0.00 9.15 183.0 9.45 105.0 0.0 0
30.00 SLV1425S30 10.05 0.65 9.45 12.0 10.40 51.0 1.0 1
30.50 SLV1425S30.5 9.85 0.00 10.10 551.0 10.80 551.0 0.0 0
Trading Center