Dow Up0.11% Nasdaq Up0.50%

iShares Silver Trust (SLV)

-NYSEArca
18.71 Down 0.03(0.16%) Aug 29, 4:00PM EDT
|After Hours : 18.75 Up 0.04 (0.21%) Aug 29, 7:58PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
12.00SLV140905C000120007.00 0.006.656.8511
13.00SLV140920C000130005.05 0.005.655.8522
13.50SLV140920C000135006.70 0.005.155.3511
14.00SLV140920C000140004.15 0.004.654.8599
14.50SLV140920C000145003.60 0.004.154.3533
15.00SLV140920C000150003.64 0.003.653.8540128
15.50SLV140920C000155002.94 0.003.153.35816
16.00SLV140912C000160003.30 0.002.672.791010
16.00SLV140920C000160002.67 0.002.682.823275
16.00SLV140926C000160002.77 0.002.682.8621
16.50SLV140920C000165002.50 0.002.182.292469
17.00SLV140905C000170001.68 0.001.661.78755
17.00SLV140920C000170001.70 0.001.691.8017192
17.00SLV140926C000170001.82 0.001.701.8111
17.50SLV140920C000175001.27Down 0.061.211.263507
17.50SLV140926C000175001.33 0.001.221.2811
18.00SLV140905C000180000.72Down 0.160.690.7422353
18.00SLV140912C000180000.75Down 0.070.730.7645248
18.00SLV140920C000180000.78Down 0.070.760.80803,739
18.00SLV140926C000180000.92Up 0.010.790.83170
18.50SLV140905C000185000.28Down 0.070.270.284864,554
18.50SLV140912C000185000.35Down 0.080.340.35105444
18.50SLV140920C000185000.41Down 0.060.410.4227510,889
18.50SLV140926C000185000.55Up 0.020.450.4735775
19.00SLV140905C000190000.07Down 0.040.070.082,2763,922
19.00SLV140912C000190000.14Down 0.040.120.143461,495
19.00SLV140920C000190000.20Down 0.030.190.2039217,496
19.00SLV140926C000190000.24Down 0.060.230.2437615,727
19.50SLV140905C000195000.03Down 0.010.010.024113,957
19.50SLV140912C000195000.05Down 0.030.040.062861,532
19.50SLV140920C000195000.10Down 0.010.080.101,91313,840
19.50SLV140926C000195000.13Down 0.030.110.1332938
20.00SLV140905C000200000.02Down 0.01N/A0.0230771
20.00SLV140912C000200000.03 0.000.020.035870
20.00SLV140920C000200000.05Down 0.010.040.0590423,456
20.00SLV140926C000200000.06Down 0.030.060.075352
20.50SLV140905C000205000.03 0.00N/A0.0122156
20.50SLV140912C000205000.03 0.000.010.0210274
20.50SLV140920C000205000.03 0.000.030.04634,308
20.50SLV140926C000205000.05 0.000.040.052020
21.00SLV140905C000210000.01 0.00N/A0.01354
21.00SLV140912C000210000.02 0.00N/A0.02626
21.00SLV140920C000210000.02 0.000.020.0311912,649
21.00SLV140926C000210000.04 0.000.030.0418171
21.50SLV140905C000215000.04 0.00N/A0.011515
21.50SLV140920C000215000.02 0.000.010.02823,910
21.50SLV140926C000215000.02 0.000.020.03222
22.00SLV140905C000220000.09 0.00N/A0.0128
22.00SLV140912C000220000.04 0.00N/A0.025151
22.00SLV140920C000220000.02 0.000.010.02205,686
22.00SLV140926C000220000.02 0.000.010.03100100
22.50SLV140905C000225000.02 0.00N/A0.017575
22.50SLV140920C000225000.01Down 0.01N/A0.023913,560
23.00SLV140912C000230000.06 0.00N/A0.01732
23.00SLV140920C000230000.02 0.00N/A0.021,0002,235
23.50SLV140920C000235000.01 0.00N/A0.01944
23.50SLV140926C000235000.01 0.00N/A0.024040
24.00SLV140920C000240000.01 0.00N/A0.0112,754
24.00SLV140926C000240000.01 0.00N/A0.024040
24.50SLV140920C000245000.03 0.00N/A0.01200320
24.50SLV140926C000245000.01 0.00N/A0.01100100
25.00SLV140905C000250000.01 0.00N/A0.01100100
25.00SLV140920C000250000.01 0.00N/A0.012001,671
25.50SLV140920C000255000.02 0.00N/A0.01310
26.00SLV140920C000260000.01 0.00N/A0.015493
27.00SLV140920C000270000.02 0.00N/A0.01334
27.50SLV140920C000275000.02 0.00N/A0.0122
28.00SLV140920C000280000.02 0.00N/A0.01400400
29.00SLV140920C000290000.02 0.00N/A0.011030
30.00SLV140920C000300000.02 0.00N/A0.01101251
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00SLV140920P000140000.01 0.00N/A0.012022
15.00SLV140920P000150000.01 0.00N/A0.0149192
15.50SLV140920P000155000.01 0.00N/A0.01800806
16.00SLV140920P000160000.01 0.00N/A0.014011,563
16.00SLV140926P000160000.02 0.00N/A0.0129
16.50SLV140920P000165000.02 0.00N/A0.0143134
17.00SLV140905P000170000.03 0.00N/A0.015055
17.00SLV140912P000170000.03 0.00N/A0.011616
17.00SLV140920P000170000.02Up 0.010.010.021392,434
17.00SLV140926P000170000.04 0.000.010.0344
17.50SLV140905P000175000.01 0.00N/A0.0150719
17.50SLV140912P000175000.04 0.000.010.022599
17.50SLV140920P000175000.03 0.000.020.031001,474
17.50SLV140926P000175000.07 0.000.030.0520383
18.00SLV140905P000180000.03 0.00N/A0.015949
18.00SLV140912P000180000.04Down 0.030.030.0425395
18.00SLV140920P000180000.07 0.000.060.0834212,986
18.00SLV140926P000180000.09Down 0.030.090.1035531
18.50SLV140905P000185000.07Up 0.010.070.082,6201,675
18.50SLV140912P000185000.14Up 0.020.130.151571,546
18.50SLV140920P000185000.20Up 0.010.190.2126313,711
18.50SLV140926P000185000.24Up 0.010.240.25136610
19.00SLV140905P000190000.37Up 0.060.360.384461,101
19.00SLV140912P000190000.41Up 0.030.410.43374472
19.00SLV140920P000190000.48Up 0.050.470.4922019,575
19.00SLV140926P000190000.49Up 0.010.510.545223
19.50SLV140905P000195000.80Up 0.080.800.84104385
19.50SLV140912P000195000.84Up 0.050.820.8770132
19.50SLV140920P000195000.89Up 0.050.860.89974,592
19.50SLV140926P000195000.89Up 0.060.890.934240
20.00SLV140905P000200001.38 0.001.281.345225
20.00SLV140912P000200001.18 0.001.241.351373
20.00SLV140920P000200001.33Up 0.091.321.3715510,259
20.00SLV140926P000200001.34Up 0.081.331.38225
20.50SLV140905P000205001.73 0.001.731.83122
20.50SLV140912P000205001.66 0.001.731.852628
20.50SLV140920P000205001.81Down 0.101.761.86103,618
20.50SLV140926P000205001.81 0.001.761.8722
21.00SLV140905P000210002.40 0.002.232.341010
21.00SLV140920P000210002.32Down 0.092.252.34302,354
21.50SLV140905P000215002.72 0.002.732.8411
21.50SLV140920P000215002.81 0.002.742.851273
22.00SLV140920P000220003.14 0.003.203.351158
22.50SLV140920P000225003.85 0.003.703.855158
23.00SLV140920P000230004.40 0.004.204.35214
23.50SLV140920P000235003.80 0.004.704.857072
24.00SLV140912P000240004.85 0.005.205.351010
24.00SLV140920P000240004.12 0.005.205.353101
24.50SLV140912P000245005.35 0.005.705.851010
25.00SLV140920P000250005.80 0.006.206.354026
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.