Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

iShares Silver Trust (SLV)

-NYSEArca
18.88 0.00(0.00%) Apr 17, 4:00PM EDT
|After Hours : 18.88 0.00 (0.00%) Apr 17, 7:42PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
7.00SLV140419C0000700012.45 0.0011.3512.00030
8.00SLV140419C0000800011.60 0.0010.5011.3002
10.00SLV140419C000100008.89 0.008.659.205072
10.50SLV140419C000105008.65 0.008.158.5022
11.00SLV140419C000110008.60 0.007.658.1511
12.00SLV140419C000120007.04 0.006.657.001024
13.00SLV140419C000130008.02 0.005.656.001618
14.00SLV140419C000140005.22 0.004.705.00936
14.50SLV140419C000145004.95 0.004.204.5001
15.00SLV140419C000150003.85Up 0.093.753.9518228
15.50SLV140419C000155005.00 0.003.203.507680
16.00SLV140419C000160002.85Down 0.252.832.9144321
16.50SLV140419C000165002.37Up 0.172.292.4410188
17.00SLV140419C000170001.88Down 0.021.801.9161354
17.00SLV140425C000170002.10 0.001.861.9111
17.50SLV140419C000175001.35Down 0.041.341.4145232
17.50SLV140425C000175002.24 0.001.371.411010
18.00SLV140419C000180000.86Down 0.040.850.881792,549
18.00SLV140425C000180000.90 0.000.890.9347191
18.50SLV140419C000185000.37Down 0.030.350.4030325,511
18.50SLV140425C000185000.47Down 0.060.460.4911918,980
19.00SLV140419C000190000.01Down 0.07N/A0.012,45518,681
19.00SLV140425C000190000.18Down 0.050.170.182,5955,481
19.50SLV140419C000195000.01 0.00N/A0.0129125,085
19.50SLV140425C000195000.07Down 0.020.060.072,0113,090
20.00SLV140419C000200000.01 0.00N/A0.013339,462
20.00SLV140425C000200000.02Down 0.020.020.033003,561
20.50SLV140419C000205000.01 0.00N/A0.011538,171
20.50SLV140425C000205000.02Down 0.010.010.02502,580
21.00SLV140419C000210000.01 0.00N/A0.011536,230
21.00SLV140425C000210000.01 0.00N/A0.01601,922
21.50SLV140419C000215000.01 0.00N/A0.01314,503
21.50SLV140425C000215000.02 0.00N/A0.0171,076
22.00SLV140419C000220000.01 0.00N/A0.012622,706
22.00SLV140425C000220000.02 0.00N/A0.0124243
22.50SLV140419C000225000.01 0.00N/A0.01316,736
22.50SLV140425C000225000.02 0.00N/A0.013,9904,058
23.00SLV140419C000230000.01 0.00N/A0.01623,402
23.00SLV140425C000230000.04 0.00N/A0.0150107
23.50SLV140419C000235000.01 0.00N/A0.0113,430
23.50SLV140425C000235000.01 0.00N/A0.011541
24.00SLV140419C000240000.01 0.00N/A0.01106,411
24.00SLV140425C000240000.03 0.00N/A0.01170174
24.50SLV140419C000245000.04 0.00N/A0.01134,428
25.00SLV140419C000250000.01 0.00N/A0.01822,416
25.50SLV140419C000255000.02 0.00N/A0.011,5047,019
26.00SLV140419C000260000.02 0.00N/A0.011003,220
26.50SLV140419C000265000.02 0.00N/A0.0110894
27.00SLV140419C000270000.01 0.00N/A0.0121,917
27.50SLV140419C000275000.02 0.00N/A0.011002,664
28.00SLV140419C000280000.01 0.00N/A0.01213,685
28.00SLV140425C000280000.02 0.00N/A0.0155
28.50SLV140419C000285000.01 0.00N/A0.0161,596
29.00SLV140419C000290000.02 0.00N/A0.0112,851
29.50SLV140419C000295000.01 0.00N/A0.01102,192
30.00SLV140419C000300000.02 0.00N/A0.01812,609
31.00SLV140419C000310000.03 0.00N/A0.02111,716
32.00SLV140419C000320000.02 0.00N/A0.0304,611
33.00SLV140419C000330000.02 0.00N/A0.023566
34.00SLV140419C000340000.02 0.00N/A0.024151,223
35.00SLV140419C000350000.01 0.00N/A0.031165,927
36.00SLV140419C000360000.02 0.00N/A0.030502
37.00SLV140419C000370000.01 0.00N/A0.0211,081
38.00SLV140419C000380000.07 0.00N/A0.030100
39.00SLV140419C000390000.01 0.00N/A0.0301,232
40.00SLV140419C000400000.01 0.00N/A0.011499,452
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
7.00SLV140419P000070000.01 0.00N/A0.0101
8.00SLV140419P000080000.04 0.00N/A0.010161
9.50SLV140419P000095000.05 0.00N/A0.010333
10.00SLV140419P000100000.01 0.00N/A0.01077
10.50SLV140419P000105000.01 0.00N/A0.0101
11.00SLV140419P000110000.06 0.00N/A0.0101
11.50SLV140419P000115000.02 0.00N/A0.010294
12.00SLV140419P000120000.02 0.00N/A0.010289
12.50SLV140419P000125000.01 0.00N/A0.011167
13.00SLV140419P000130000.01 0.00N/A0.011196
13.50SLV140419P000135000.13 0.00N/A0.010214
14.00SLV140419P000140000.02 0.00N/A0.01207,210
14.50SLV140419P000145000.02 0.00N/A0.017820
15.00SLV140419P000150000.02 0.00N/A0.0152,708
15.50SLV140419P000155000.02 0.00N/A0.01101,385
16.00SLV140419P000160000.01 0.00N/A0.0153,847
16.50SLV140419P000165000.02 0.00N/A0.01254,951
16.50SLV140425P000165000.01 0.00N/A0.0166255
17.00SLV140419P000170000.01 0.00N/A0.0184,538
17.00SLV140425P000170000.01 0.00N/A0.01210227
17.50SLV140419P000175000.01 0.00N/A0.01243,703
17.50SLV140425P000175000.01Down 0.010.010.02485734
18.00SLV140419P000180000.01 0.00N/A0.01620,572
18.00SLV140425P000180000.02Down 0.030.020.03551723
18.50SLV140419P000185000.01Down 0.01N/A0.011,48431,637
18.50SLV140425P000185000.10Down 0.030.090.108193,649
19.00SLV140419P000190000.14Down 0.030.130.153,85415,495
19.00SLV140425P000190000.31Down 0.010.290.327223,786
19.50SLV140419P000195000.62Up 0.010.620.6693837,209
19.50SLV140425P000195000.69Down 0.030.670.70164795
20.00SLV140419P000200001.14Up 0.031.101.151,82116,214
20.00SLV140425P000200001.14Down 0.031.131.1712590
20.50SLV140419P000205001.64Up 0.011.601.65776,337
20.50SLV140425P000205001.65 0.001.621.669427
21.00SLV140419P000210002.16Up 0.022.102.16372,596
21.00SLV140425P000210001.70 0.002.112.161677
21.50SLV140419P000215002.65Down 0.042.602.66206,160
21.50SLV140425P000215002.33 0.002.602.661017
22.00SLV140419P000220003.20Up 0.053.103.201093,098
22.00SLV140425P000220003.10 0.003.053.2013
22.50SLV140419P000225003.68Down 0.023.553.7022812
22.50SLV140425P000225002.71 0.003.553.705518
23.00SLV140419P000230004.17Up 0.024.104.20101,054
23.50SLV140419P000235004.55Down 0.114.604.7017670
24.00SLV140419P000240005.15Down 0.155.105.20641927
24.50SLV140419P000245005.55Up 1.815.605.7015446
25.00SLV140419P000250006.05Down 0.106.056.2563,629
26.00SLV140419P000260007.05Up 0.857.007.202579
26.50SLV140419P000265007.34 0.007.407.751622
27.00SLV140419P000270007.85 0.008.008.354274
27.50SLV140419P000275008.66 0.008.458.70236
28.00SLV140419P000280009.12Up 0.329.059.25690
28.50SLV140419P000285008.73 0.009.409.851533
29.00SLV140419P0002900010.10 0.009.9010.354121
29.50SLV140419P000295008.26 0.0010.2511.00042
30.00SLV140419P0003000011.00 0.0010.7511.5015
32.00SLV140419P0003200013.20 0.0012.7513.5048
37.00SLV140419P0003700018.10 0.0017.7018.5041
38.00SLV140419P0003800019.00 0.0018.7019.5061
40.00SLV140419P0004000021.26 0.0021.0521.25530
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.