$16.58 0.00 (0.00%) iShs Silver Tr Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 16.58
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.58
Open: 16.64
Bid: 16.66
Ask: 16.71
Options:

Call Options: SLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SLV1424J9 7.50 0.00 7.50 369.0 7.70 518.0 0.0 0
9.50 SLV1424J9.5 6.95 0.00 6.95 280.0 7.20 280.0 0.0 0
10.00 SLV1424J10 6.45 0.00 6.45 443.0 6.75 456.0 0.0 0
10.50 SLV1424J10.5 5.95 0.00 5.95 280.0 6.20 280.0 0.0 0
11.00 SLV1424J11 5.45 0.00 5.45 153.0 5.70 154.0 0.0 0
11.00 SLV1431J11 5.40 0.00 5.40 288.0 5.75 184.0 0.0 0
11.50 SLV1424J11.5 4.95 0.00 4.95 154.0 5.20 154.0 0.0 0
12.00 SLV1424J12 4.45 0.00 4.45 141.0 4.70 142.0 0.0 0
12.00 SLV1431J12 4.45 0.00 4.45 167.0 4.75 199.0 0.0 0
12.50 SLV1424J12.5 4.50 0.55 3.95 908.0 4.20 689.0 6.0 6
12.50 SLV1431J12.5 3.95 0.00 3.95 638.0 4.20 579.0 0.0 0
13.00 SLV1424J13 3.45 0.00 3.45 337.0 3.70 346.0 0.0 0
13.00 SLV1431J13 3.45 0.00 3.45 511.0 3.70 605.0 0.0 0
13.50 SLV1424J13.5 3.50 0.53 2.97 974.0 3.20 804.0 58.0 58
13.50 SLV1431J13.5 3.00 0.00 3.00 545.0 3.25 581.0 0.0 0
14.00 SLV1424J14 2.99 0.45 2.54 272.0 2.66 1015.0 23.0 23
14.00 SLV1431J14 2.55 0.00 2.55 296.0 2.68 573.0 0.0 0
14.50 SLV1424J14.5 2.04 0.00 2.04 336.0 2.17 720.0 0.0 0
14.50 SLV1431J14.5 2.20 0.13 2.07 217.0 2.20 1136.0 5.0 5
15.00 SLV1424J15 1.85 0.28 1.57 134.0 1.62 220.0 56.0 190
15.00 SLV1431J15 1.70 0.00 1.60 185.0 1.65 199.0 4.0 49
15.50 SLV1424J15.5 1.22 0.14 1.08 247.0 1.14 369.0 22.0 106
15.50 SLV1431J15.5 1.29 0.15 1.14 484.0 1.19 571.0 18.0 7
16.00 SLV1424J16 0.67 0.00 0.64 423.0 0.67 277.0 1179.0 1,129
16.00 SLV1431J16 0.77 0.00 0.73 287.0 0.76 404.0 5.0 361
16.50 SLV1424J16.5 0.29 0.00 0.29 39.0 0.30 337.0 1248.0 2,088
16.50 SLV1431J16.5 0.41 0.00 0.39 524.0 0.41 493.0 148.0 2,149
17.00 SLV1424J17 0.10 0.00 0.09 318.0 0.10 345.0 1762.0 5,885
17.00 SLV1431J17 0.18 0.00 0.18 427.0 0.19 290.0 637.0 2,443
17.50 SLV1424J17.5 0.04 0.00 0.02 645.0 0.04 733.0 217.0 3,828
17.50 SLV1431J17.5 0.08 0.00 0.07 740.0 0.09 447.0 392.0 2,855
18.00 SLV1424J18 0.02 0.00 0.01 797.0 0.02 824.0 20.0 2,117
18.00 SLV1431J18 0.05 0.00 0.04 29.0 0.05 770.0 273.0 3,058
18.50 SLV1424J18.5 0.01 0.00 0.01 21.0 0.01 107.0 12.0 1,335
18.50 SLV1431J18.5 0.04 0.03 0.01 485.0 0.03 540.0 10.0 1,172
19.00 SLV1424J19 0.01 0.00 0.01 28.0 0.01 836.0 431.0 1,402
19.00 SLV1431J19 0.03 0.02 0.01 784.0 0.02 942.0 52.0 3,500
19.50 SLV1424J19.5 0.01 0.00 0.01 55.0 0.01 816.0 621.0 1,086
19.50 SLV1431J19.5 0.02 0.01 0.01 22.0 0.02 744.0 130.0 247
20.00 SLV1424J20 0.02 0.01 0.01 510.0 0.01 700.0 4.0 1,020
20.00 SLV1431J20 0.02 0.00 0.01 16.0 0.02 752.0 4.0 24
20.50 SLV1424J20.5 0.01 0.00 0.01 504.0 0.01 500.0 0.0 0
20.50 SLV1431J20.5 0.01 0.00 0.01 2.0 0.01 500.0 0.0 0
21.00 SLV1424J21 0.04 0.03 0.01 500.0 0.01 700.0 20.0 20
21.00 SLV1431J21 0.01 0.00 0.01 495.0 0.01 500.0 100.0 100
21.50 SLV1424J21.5 0.01 0.00 0.01 500.0 0.01 700.0 0.0 0
21.50 SLV1431J21.5 0.01 0.00 0.01 510.0 0.01 681.0 0.0 0
22.00 SLV1424J22 0.02 0.01 0.01 50.0 0.01 700.0 341.0 384
22.00 SLV1431J22 0.01 0.00 0.01 141.0 0.01 508.0 0.0 0
22.50 SLV1424J22.5 0.01 0.00 0.01 10.0 0.01 700.0 0.0 0
22.50 SLV1431J22.5 0.01 0.00 0.01 500.0 0.01 690.0 0.0 0
23.00 SLV1424J23 0.01 0.00 0.01 102.0 0.01 700.0 0.0 0
23.00 SLV1431J23 0.01 0.00 0.01 50.0 0.01 690.0 0.0 0
23.50 SLV1424J23.5 0.01 0.00 0.01 70.0 0.01 700.0 0.0 0
23.50 SLV1431J23.5 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
24.00 SLV1424J24 0.01 0.00 0.01 250.0 0.01 700.0 0.0 0
24.00 SLV1431J24 0.02 0.01 0.01 250.0 0.01 690.0 100.0 100
24.50 SLV1424J24.5 0.01 0.00 0.00 0.0 0.01 700.0 30.0 30
24.50 SLV1431J24.5 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
25.00 SLV1424J25 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
25.00 SLV1431J25 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
25.50 SLV1424J25.5 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
25.50 SLV1431J25.5 0.01 0.00 0.00 0.0 0.01 508.0 0.0 0
26.00 SLV1424J26 0.01 0.00 0.00 0.0 0.01 508.0 0.0 0
26.00 SLV1431J26 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
26.50 SLV1424J26.5 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
26.50 SLV1431J26.5 0.01 0.00 0.00 0.0 0.01 508.0 0.0 0
27.00 SLV1424J27 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
27.00 SLV1431J27 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
27.50 SLV1424J27.5 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
27.50 SLV1431J27.5 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
28.00 SLV1424J28 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
28.00 SLV1431J28 0.01 0.00 0.00 0.0 0.01 690.0 0.0 0
28.50 SLV1424J28.5 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
29.00 SLV1424J29 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0
29.50 SLV1424J29.5 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
30.00 SLV1424J30 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
30.50 SLV1424J30.5 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0

Put Options: SLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 SLV1424V9 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
9.50 SLV1424V9.5 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0
10.00 SLV1424V10 0.01 0.00 0.00 0.0 0.01 500.0 0.0 0
10.50 SLV1424V10.5 0.01 0.00 0.00 0.0 0.01 700.0 0.0 0
11.00 SLV1424V11 0.01 0.00 0.01 521.0 0.01 700.0 6.0 6
11.00 SLV1431V11 0.01 0.00 0.01 102.0 0.01 690.0 0.0 0
11.50 SLV1424V11.5 0.01 0.00 0.01 10.0 0.01 500.0 4.0 4
12.00 SLV1424V12 0.01 0.00 0.01 21.0 0.01 700.0 0.0 0
12.00 SLV1431V12 0.01 0.00 0.01 10.0 0.01 685.0 60.0 60
12.50 SLV1424V12.5 0.01 0.00 0.01 506.0 0.01 500.0 0.0 0
12.50 SLV1431V12.5 0.01 0.00 0.01 10.0 0.01 685.0 0.0 0
13.00 SLV1424V13 0.05 0.04 0.01 10.0 0.01 700.0 41.0 41
13.00 SLV1431V13 0.01 0.00 0.01 90.0 0.01 123.0 0.0 0
13.50 SLV1424V13.5 0.04 0.03 0.01 50.0 0.01 695.0 19.0 23
13.50 SLV1431V13.5 0.01 0.00 0.01 10.0 0.02 552.0 190.0 375
14.00 SLV1424V14 0.01 0.00 0.01 27.0 0.01 695.0 200.0 692
14.00 SLV1431V14 0.02 0.00 0.01 787.0 0.02 770.0 10.0 30
14.50 SLV1424V14.5 0.01 0.00 0.01 3.0 0.01 264.0 200.0 895
14.50 SLV1431V14.5 0.03 0.00 0.02 609.0 0.03 572.0 10.0 349
15.00 SLV1424V15 0.08 0.07 0.01 638.0 0.02 593.0 6.0 432
15.00 SLV1431V15 0.04 0.00 0.04 792.0 0.05 743.0 2.0 1,213
15.50 SLV1424V15.5 0.04 0.00 0.03 781.0 0.04 759.0 11.0 1,165
15.50 SLV1431V15.5 0.09 0.00 0.08 723.0 0.09 705.0 3.0 1,574
16.00 SLV1424V16 0.08 0.00 0.08 713.0 0.09 692.0 1862.0 5,743
16.00 SLV1431V16 0.16 0.00 0.16 693.0 0.17 515.0 45.0 1,571
16.50 SLV1424V16.5 0.21 0.00 0.21 537.0 0.22 16.0 469.0 1,523
16.50 SLV1431V16.5 0.33 0.00 0.32 10.0 0.33 260.0 229.0 1,676
17.00 SLV1424V17 0.52 0.00 0.50 1091.0 0.54 557.0 179.0 1,319
17.00 SLV1431V17 0.60 0.00 0.59 641.0 0.61 20.0 121.0 980
17.50 SLV1424V17.5 0.98 0.00 0.92 203.0 0.98 202.0 1.0 1,220
17.50 SLV1431V17.5 1.00 0.00 0.98 612.0 1.02 315.0 24.0 688
18.00 SLV1424V18 1.32 -0.04 1.36 932.0 1.47 220.0 2.0 1,136
18.00 SLV1431V18 1.51 0.08 1.43 221.0 1.49 180.0 1.0 443
18.50 SLV1424V18.5 1.72 -0.13 1.85 963.0 1.96 205.0 1.0 164
18.50 SLV1431V18.5 1.94 0.08 1.86 945.0 1.97 169.0 5.0 182
19.00 SLV1424V19 2.41 0.07 2.34 1038.0 2.46 85.0 4.0 116
19.00 SLV1431V19 2.45 0.00 2.35 945.0 2.46 163.0 1.0 134
19.50 SLV1424V19.5 2.83 -0.01 2.84 1025.0 2.95 168.0 1.0 67
19.50 SLV1431V19.5 2.77 -0.08 2.85 924.0 2.96 162.0 20.0 40
20.00 SLV1424V20 3.40 0.05 3.35 420.0 3.50 420.0 2.0 4
20.00 SLV1431V20 3.35 0.00 3.35 1014.0 3.50 987.0 6.0 136
20.50 SLV1424V20.5 3.85 0.00 3.85 420.0 4.00 420.0 0.0 0
20.50 SLV1431V20.5 3.90 0.05 3.85 1014.0 4.00 997.0 2.0 2
21.00 SLV1424V21 4.35 0.00 4.35 420.0 4.50 420.0 0.0 0
21.00 SLV1431V21 4.35 0.00 4.35 792.0 4.50 766.0 0.0 0
21.50 SLV1424V21.5 4.85 0.00 4.85 420.0 5.00 420.0 0.0 0
21.50 SLV1431V21.5 4.85 0.00 4.85 790.0 5.00 766.0 0.0 0
22.00 SLV1424V22 5.35 0.00 5.35 420.0 5.50 393.0 0.0 0
22.00 SLV1431V22 5.30 0.00 5.30 157.0 5.55 148.0 0.0 0
22.50 SLV1424V22.5 5.85 0.00 5.85 420.0 6.00 420.0 0.0 0
22.50 SLV1431V22.5 5.70 0.00 5.70 46.0 6.05 153.0 0.0 0
23.00 SLV1424V23 6.35 0.00 6.35 420.0 6.50 420.0 0.0 0
23.00 SLV1431V23 6.25 0.00 6.25 11.0 6.60 55.0 0.0 0
23.50 SLV1424V23.5 6.75 0.00 6.75 107.0 7.10 114.0 0.0 0
23.50 SLV1431V23.5 6.70 0.00 6.70 46.0 7.10 93.0 0.0 0
24.00 SLV1424V24 7.25 0.00 7.25 107.0 7.60 114.0 0.0 0
24.00 SLV1431V24 7.20 0.00 7.20 46.0 7.60 93.0 0.0 0
24.50 SLV1424V24.5 7.65 0.00 7.65 74.0 8.00 66.0 0.0 0
24.50 SLV1431V24.5 7.55 0.00 7.55 96.0 8.20 73.0 0.0 0
25.00 SLV1424V25 8.15 0.00 8.15 74.0 8.60 126.0 0.0 0
25.00 SLV1431V25 8.10 0.00 8.10 73.0 8.75 73.0 0.0 0
25.50 SLV1424V25.5 8.65 0.00 8.65 74.0 9.10 126.0 0.0 0
25.50 SLV1431V25.5 8.55 0.00 8.55 73.0 9.20 73.0 0.0 0
26.00 SLV1424V26 9.15 0.00 9.15 74.0 9.50 66.0 0.0 0
26.00 SLV1431V26 9.05 0.00 9.05 73.0 9.70 73.0 0.0 0
26.50 SLV1424V26.5 9.40 0.00 9.40 74.0 10.05 71.0 0.0 0
26.50 SLV1431V26.5 9.40 0.00 9.40 73.0 10.45 73.0 0.0 0
27.00 SLV1424V27 9.90 0.00 9.90 74.0 10.55 71.0 0.0 0
27.00 SLV1431V27 9.90 0.00 9.90 73.0 10.95 73.0 0.0 0
27.50 SLV1424V27.5 10.40 0.00 10.40 74.0 11.00 66.0 0.0 0
27.50 SLV1431V27.5 10.40 0.00 10.40 73.0 11.45 73.0 0.0 0
28.00 SLV1424V28 10.90 0.00 10.90 74.0 11.50 66.0 0.0 0
28.00 SLV1431V28 10.90 0.00 10.90 73.0 11.95 73.0 0.0 0
28.50 SLV1424V28.5 11.40 0.00 11.40 74.0 12.00 66.0 0.0 0
29.00 SLV1424V29 11.90 0.00 11.90 74.0 12.50 66.0 0.0 0
29.50 SLV1424V29.5 12.40 0.00 12.40 74.0 13.00 66.0 0.0 0
30.00 SLV1424V30 12.90 0.00 12.90 74.0 13.50 66.0 0.0 0
30.50 SLV1424V30.5 13.75 0.00 13.75 613.0 14.05 653.0 0.0 0