View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15| Call Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 17.00 | SLV130531C00017000 | 6.38 | 0.00 | N/A | N/A | 20 | 20 | | 18.00 | SLV130531C00018000 | 3.97 | 0.00 | N/A | N/A | 4 | 4 | | 18.50 | SLV130524C00018500 | 4.60 | 0.00 | N/A | N/A | 5 | 5 | | 19.00 | SLV130524C00019000 | 2.41 |  1.64 | N/A | N/A | 35 | 5 | | 19.00 | SLV130531C00019000 | 3.70 | 0.00 | N/A | N/A | 20 | 30 | | 19.50 | SLV130524C00019500 | 2.47 | 0.35 | N/A | N/A | 8 | 20 | | 20.00 | SLV130524C00020000 | 2.35 | 0.78 | N/A | N/A | 266 | 812 | | 20.00 | SLV130531C00020000 | 2.29 | 0.60 | N/A | N/A | 745 | 101 | | 20.50 | SLV130524C00020500 | 1.70 | 0.55 | N/A | N/A | 418 | 73 | | 20.50 | SLV130531C00020500 | 1.93 | 0.65 | N/A | N/A | 65 | 26 | | 21.00 | SLV130524C00021000 | 1.43 | 0.68 | N/A | N/A | 2,823 | 386 | | 21.00 | SLV130531C00021000 | 1.49 | 0.58 | N/A | N/A | 421 | 162 | | 21.50 | SLV130524C00021500 | 1.05 | 0.60 | N/A | N/A | 9,755 | 1,868 | | 21.50 | SLV130531C00021500 | 1.20 | 0.60 | N/A | N/A | 1,051 | 1,098 | | 22.00 | SLV130524C00022000 | 0.69 | 0.46 | N/A | N/A | 15,779 | 3,978 | | 22.00 | SLV130531C00022000 | 0.87 | 0.52 | N/A | N/A | 2,383 | 981 | | 22.50 | SLV130524C00022500 | 0.42 | 0.31 | N/A | N/A | 9,879 | 3,164 | | 22.50 | SLV130531C00022500 | 0.58 | 0.37 | N/A | N/A | 3,309 | 1,028 | | 23.00 | SLV130524C00023000 | 0.24 | 0.18 | N/A | N/A | 6,475 | 4,672 | | 23.00 | SLV130531C00023000 | 0.37 | 0.24 | N/A | N/A | 1,526 | 1,394 | | 23.50 | SLV130524C00023500 | 0.12 | 0.08 | N/A | N/A | 3,893 | 2,696 | | 23.50 | SLV130531C00023500 | 0.23 | 0.15 | N/A | N/A | 1,138 | 1,072 | | 24.00 | SLV130524C00024000 | 0.06 | 0.02 | N/A | N/A | 227 | 3,772 | | 24.00 | SLV130531C00024000 | 0.13 | 0.09 | N/A | N/A | 385 | 2,282 | | 24.50 | SLV130524C00024500 | 0.04 | 0.01 | N/A | N/A | 205 | 2,197 | | 24.50 | SLV130531C00024500 | 0.06 | 0.00 | N/A | N/A | 39 | 1,309 | | 25.00 | SLV130524C00025000 | 0.02 | 0.00 | N/A | N/A | 178 | 2,219 | | 25.00 | SLV130531C00025000 | 0.05 | 0.02 | N/A | N/A | 52 | 1,690 | | 25.50 | SLV130524C00025500 | 0.03 | 0.00 | N/A | N/A | 401 | 561 | | 25.50 | SLV130531C00025500 | 0.03 | 0.00 | N/A | N/A | 100 | 804 | | 26.00 | SLV130524C00026000 | 0.02 | 0.00 | N/A | N/A | 5 | 209 | | 26.00 | SLV130531C00026000 | 0.10 | 0.00 | N/A | N/A | 6 | 40 | | 26.50 | SLV130524C00026500 | 0.08 | 0.00 | N/A | N/A | 140 | 130 | | 26.50 | SLV130531C00026500 | 0.04 | 0.00 | N/A | N/A | 2 | 2 | | 27.00 | SLV130524C00027000 | 0.01 | 0.01 | N/A | N/A | 5 | 188 | | 27.00 | SLV130531C00027000 | 0.01 | 0.00 | N/A | N/A | 450 | 299 | | 28.00 | SLV130524C00028000 | 0.02 | 0.00 | N/A | N/A | 4 | 4 |
|
| Put Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 16.00 | SLV130531P00016000 | 0.02 | 0.00 | N/A | N/A | 2 | 8 | | 17.00 | SLV130524P00017000 | 0.01 | 0.06 | N/A | N/A | 100 | 30 | | 18.00 | SLV130524P00018000 | 0.01 | 0.02 | N/A | N/A | 1,025 | 324 | | 18.50 | SLV130524P00018500 | 0.04 | 0.00 | N/A | N/A | 759 | 608 | | 18.50 | SLV130531P00018500 | 0.05 | 0.05 | N/A | N/A | 1,492 | 6 | | 19.00 | SLV130524P00019000 | 0.04 | 0.01 | N/A | N/A | 421 | 779 | | 19.00 | SLV130531P00019000 | 0.08 | 0.01 | N/A | N/A | 1,415 | 756 | | 19.50 | SLV130524P00019500 | 0.04 | 0.05 | N/A | N/A | 3,324 | 2,885 | | 19.50 | SLV130531P00019500 | 0.10 | 0.05 | N/A | N/A | 5,458 | 710 | | 20.00 | SLV130524P00020000 | 0.05 | 0.08 | N/A | N/A | 7,697 | 2,579 | | 20.00 | SLV130531P00020000 | 0.16 | 0.08 | N/A | N/A | 966 | 2,168 | | 20.50 | SLV130524P00020500 | 0.09 | 0.11 | N/A | N/A | 3,946 | 3,095 | | 20.50 | SLV130531P00020500 | 0.20 | 0.12 | N/A | N/A | 1,259 | 708 | | 21.00 | SLV130524P00021000 | 0.16 | 0.18 | N/A | N/A | 5,909 | 5,135 | | 21.00 | SLV130531P00021000 | 0.32 | 0.14 | N/A | N/A | 1,270 | 2,076 | | 21.50 | SLV130524P00021500 | 0.25 | 0.26 | N/A | N/A | 4,010 | 3,147 | | 21.50 | SLV130531P00021500 | 0.41 | 0.23 | N/A | N/A | 780 | 2,071 | | 22.00 | SLV130524P00022000 | 0.41 | 0.39 | N/A | N/A | 7,152 | 4,544 | | 22.00 | SLV130531P00022000 | 0.56 | 0.37 | N/A | N/A | 1,994 | 2,475 | | 22.50 | SLV130524P00022500 | 0.63 | 0.55 | N/A | N/A | 3,308 | 2,768 | | 22.50 | SLV130531P00022500 | 0.79 | 0.43 | N/A | N/A | 435 | 1,365 | | 23.00 | SLV130524P00023000 | 0.94 | 0.68 | N/A | N/A | 728 | 2,287 | | 23.00 | SLV130531P00023000 | 1.09 | 0.60 | N/A | N/A | 380 | 1,329 | | 23.50 | SLV130524P00023500 | 1.94 | 0.00 | N/A | N/A | 4 | 1,605 | | 23.50 | SLV130531P00023500 | 1.48 | 0.40 | N/A | N/A | 22 | 370 | | 24.00 | SLV130524P00024000 | 2.08 | 0.00 | N/A | N/A | 6 | 934 | | 24.00 | SLV130531P00024000 | 2.74 | 0.42 | N/A | N/A | 10 | 328 | | 24.50 | SLV130524P00024500 | 2.70 | 0.00 | N/A | N/A | 4 | 160 | | 24.50 | SLV130531P00024500 | 3.10 | 0.00 | N/A | N/A | 17 | 112 | | 25.00 | SLV130524P00025000 | 3.05 | 0.00 | N/A | N/A | 114 | 55 | | 25.00 | SLV130531P00025000 | 3.55 | 0.20 | N/A | N/A | 6 | 52 | | 25.50 | SLV130524P00025500 | 3.90 | 0.00 | N/A | N/A | 1 | 50 | | 26.00 | SLV130524P00026000 | 3.14 | 0.00 | N/A | N/A | 5 | 7 | | 26.00 | SLV130531P00026000 | 4.10 | 0.00 | N/A | N/A | 6 | 3 | | 26.50 | SLV130524P00026500 | 4.40 | 0.55 | N/A | N/A | 15 | 2 | | 26.50 | SLV130531P00026500 | 3.24 | 0.00 | N/A | N/A | 20 | 40 | | 27.00 | SLV130531P00027000 | 3.90 | 0.00 | N/A | N/A | 10 | 10 | | 27.50 | SLV130531P00027500 | 5.94 | 0.00 | N/A | N/A | 2 | 2 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|