Send me a link:

*Text messaging rates may apply.

 Dow Down0.67% Nasdaq Down0.95%

iShares Silver Trust (SLV)

-NYSEArca
19.58 0.00(0.00%) 12:02PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
12.00SLV140816C000120007.00 0.007.208.102031
12.50SLV140801C000125007.45 0.006.957.352110
13.00SLV140816C000130005.75 0.006.506.8055
13.50SLV140816C000135006.55 0.006.006.3011
14.00SLV140801C000140005.95 0.005.505.851010
14.00SLV140816C000140006.57 0.005.505.80912
15.00SLV140816C000150004.56 0.004.554.751218
15.00SLV140829C000150005.35 0.004.554.855353
15.50SLV140801C000155004.35 0.004.054.2011123
15.50SLV140816C000155003.00 0.004.054.25201209
15.50SLV140829C000155004.85 0.004.054.352323
16.00SLV140801C000160004.00 0.003.553.75124112
16.00SLV140816C000160003.80 0.003.553.7028362
16.50SLV140816C000165003.40 0.003.053.20165121
16.50SLV140822C000165003.50 0.003.103.302924
17.00SLV140801C000170002.77 0.002.582.6944
17.00SLV140816C000170002.71 0.002.592.722693
17.00SLV140822C000170002.79 0.002.602.773677
17.50SLV140801C000175001.50 0.002.092.1810051
17.50SLV140816C000175002.15 0.002.082.214812
17.50SLV140822C000175002.75 0.002.112.281010
18.00SLV140801C000180001.77 0.001.591.686064
18.00SLV140808C000180001.97 0.001.581.7222
18.00SLV140816C000180001.67Down 0.031.611.7352,522
18.00SLV140822C000180001.82 0.001.621.733090
18.00SLV140829C000180002.00 0.001.631.7511
18.50SLV140801C000185001.08Down 0.131.081.231323
18.50SLV140808C000185001.29 0.001.101.1515321
18.50SLV140816C000185001.17Up 0.021.121.1756,761
18.50SLV140822C000185001.21 0.001.161.27558
18.50SLV140829C000185001.38 0.001.181.2855117
19.00SLV140801C000190000.62Up 0.020.590.7029531
19.00SLV140808C000190000.73Up 0.030.630.672099
19.00SLV140816C000190000.70Down 0.050.670.715324,478
19.00SLV140822C000190000.80Down 0.020.720.7510448
19.00SLV140829C000190000.83Down 0.080.760.8012147
19.50SLV140801C000195000.13Down 0.080.110.145933,980
19.50SLV140808C000195000.26Down 0.040.260.27411,387
19.50SLV140816C000195000.36Down 0.030.330.353,2636,838
19.50SLV140822C000195000.42Down 0.170.390.4187459
19.50SLV140829C000195000.46Up 0.010.450.4616297
20.00SLV140801C000200000.01Down 0.01N/A0.011,35826,082
20.00SLV140808C000200000.08Down 0.030.070.083,0493,035
20.00SLV140816C000200000.15Down 0.010.130.144,52016,691
20.00SLV140822C000200000.18Down 0.040.190.20112924
20.00SLV140829C000200000.24Down 0.040.240.251,3831,781
20.50SLV140801C000205000.01 0.00N/A0.012310,260
20.50SLV140808C000205000.03Down 0.010.020.03252,971
20.50SLV140816C000205000.06Down 0.020.050.0681111,835
20.50SLV140822C000205000.10Down 0.010.090.103860
20.50SLV140829C000205000.15Down 0.020.120.131693
21.00SLV140801C000210000.01 0.00N/A0.01274,054
21.00SLV140808C000210000.02Down 0.020.010.02411,924
21.00SLV140816C000210000.03 0.000.020.032319,137
21.00SLV140822C000210000.05Down 0.020.040.05101,212
21.00SLV140829C000210000.07Down 0.020.070.08501,412
21.50SLV140801C000215000.01 0.00N/A0.011752,176
21.50SLV140808C000215000.01 0.00N/A0.0125,379
21.50SLV140816C000215000.02Down 0.010.010.02139,753
21.50SLV140822C000215000.03Down 0.020.020.033501,324
21.50SLV140829C000215000.07 0.000.040.05260
22.00SLV140801C000220000.01 0.00N/A0.01881,302
22.00SLV140808C000220000.01 0.00N/A0.01200859
22.00SLV140816C000220000.02 0.000.010.025013,067
22.00SLV140822C000220000.07 0.000.010.023333
22.00SLV140829C000220000.04 0.000.020.03100297
22.50SLV140801C000225000.02 0.00N/A0.011151
22.50SLV140808C000225000.01 0.00N/A0.01127
22.50SLV140816C000225000.02 0.00N/A0.0112867
22.50SLV140822C000225000.03 0.000.010.02114
22.50SLV140829C000225000.04 0.000.020.035057
23.00SLV140801C000230000.02 0.00N/A0.0114135
23.00SLV140808C000230000.01 0.00N/A0.01622
23.00SLV140816C000230000.01 0.00N/A0.01551,608
23.00SLV140822C000230000.04 0.00N/A0.01379
23.00SLV140829C000230000.02 0.000.010.02363
23.50SLV140801C000235000.01 0.00N/A0.011111
23.50SLV140808C000235000.04 0.00N/A0.0120270
23.50SLV140816C000235000.07 0.00N/A0.01350422
23.50SLV140822C000235000.05 0.00N/A0.014164
23.50SLV140829C000235000.02 0.000.010.021,0001,000
24.00SLV140801C000240000.03 0.00N/A0.0111130
24.00SLV140816C000240000.01 0.00N/A0.01132,842
24.00SLV140822C000240000.01 0.00N/A0.011251
24.00SLV140829C000240000.04 0.00N/A0.0122
24.50SLV140801C000245000.02 0.00N/A0.01100184
24.50SLV140816C000245000.02 0.00N/A0.01500630
24.50SLV140822C000245000.01 0.00N/A0.01112
24.50SLV140829C000245000.02 0.00N/A0.0111
25.00SLV140801C000250000.02 0.00N/A0.01200200
25.00SLV140816C000250000.01 0.00N/A0.0151,940
25.00SLV140822C000250000.01 0.00N/A0.0185342
25.00SLV140829C000250000.01 0.00N/A0.01100318
25.50SLV140808C000255000.02 0.00N/A0.0144
25.50SLV140816C000255000.01 0.00N/A0.0132112
25.50SLV140822C000255000.01 0.00N/A0.0122276
26.00SLV140816C000260000.01 0.00N/A0.015085
26.00SLV140822C000260000.01 0.00N/A0.01121
26.50SLV140801C000265000.01 0.00N/A0.01100100
26.50SLV140816C000265000.01 0.00N/A0.0121261
27.00SLV140822C000270000.01 0.00N/A0.01246246
27.50SLV140822C000275000.01 0.00N/A0.01160160
28.00SLV140816C000280000.02 0.00N/A0.01100125
28.50SLV140816C000285000.01 0.00N/A0.01150150
28.50SLV140822C000285000.01 0.00N/A0.01120120
29.00SLV140816C000290000.01 0.00N/A0.01125522
29.50SLV140822C000295000.01 0.00N/A0.0111
30.00SLV140816C000300000.03 0.00N/A0.0120348
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
12.50SLV140816P000125000.01 0.00N/A0.0155
13.00SLV140816P000130000.03 0.00N/A0.0122
13.50SLV140816P000135000.06 0.00N/A0.011616
14.00SLV140816P000140000.01 0.00N/A0.014045
14.50SLV140816P000145000.01 0.00N/A0.0197162
15.00SLV140816P000150000.07 0.00N/A0.0169
15.50SLV140816P000155000.08 0.00N/A0.011755
16.00SLV140816P000160000.01 0.00N/A0.0111,539
16.00SLV140829P000160000.02 0.00N/A0.012525
16.50SLV140816P000165000.01 0.00N/A0.0110334
16.50SLV140822P000165000.02 0.00N/A0.012424
17.00SLV140816P000170000.02 0.00N/A0.0161,754
17.00SLV140822P000170000.01Down 0.03N/A0.018025
17.50SLV140801P000175000.01 0.00N/A0.019241,204
17.50SLV140808P000175000.01 0.00N/A0.01300352
17.50SLV140816P000175000.01 0.00N/A0.01302,209
17.50SLV140822P000175000.03 0.000.010.0215109
17.50SLV140829P000175000.04 0.000.020.0312
18.00SLV140801P000180000.01 0.00N/A0.01271,321
18.00SLV140808P000180000.01Down 0.02N/A0.0110033
18.00SLV140816P000180000.02 0.000.010.021208,289
18.00SLV140822P000180000.03 0.000.020.03319
18.00SLV140829P000180000.05 0.000.030.041134
18.50SLV140801P000185000.01 0.00N/A0.01591,692
18.50SLV140808P000185000.02 0.000.010.0211,627
18.50SLV140816P000185000.03Down 0.010.020.035513,105
18.50SLV140822P000185000.07 0.000.050.0611236
18.50SLV140829P000185000.09 0.000.070.0834259
19.00SLV140801P000190000.01 0.00N/A0.012,42010,930
19.00SLV140808P000190000.06 0.000.030.045253,310
19.00SLV140816P000190000.07Down 0.040.080.0914915,330
19.00SLV140822P000190000.12Down 0.030.110.1232792
19.00SLV140829P000190000.15Down 0.030.160.176681,412
19.50SLV140801P000195000.02Down 0.060.010.021,77813,104
19.50SLV140808P000195000.15Down 0.040.140.151,9732,391
19.50SLV140816P000195000.23Down 0.030.220.236,82817,096
19.50SLV140822P000195000.28Down 0.040.280.2912643
19.50SLV140829P000195000.33Down 0.030.330.34961,707
20.00SLV140801P000200000.37Down 0.020.380.42774,240
20.00SLV140808P000200000.39Down 0.070.450.48101,459
20.00SLV140816P000200000.50Down 0.050.510.5312214,289
20.00SLV140822P000200000.57 0.000.570.59111,260
20.00SLV140829P000200000.60Down 0.020.620.64217391
20.50SLV140801P000205000.83Down 0.050.880.92261,492
20.50SLV140808P000205000.84Down 0.060.890.941412
20.50SLV140816P000205000.92Down 0.030.920.97204,126
20.50SLV140822P000205000.97 0.000.960.998261
20.50SLV140829P000205000.96Down 0.100.991.025152
21.00SLV140801P000210001.35Down 0.021.361.427143
21.00SLV140808P000210001.42 0.001.381.425200
21.00SLV140816P000210001.41 0.001.391.4331,514
21.00SLV140822P000210001.33 0.001.411.451113
21.00SLV140829P000210001.38 0.001.431.47375
21.50SLV140801P000215001.95 0.001.801.92325
21.50SLV140808P000215001.93 0.001.871.92532
21.50SLV140816P000215001.90 0.001.881.93183,848
21.50SLV140822P000215001.80 0.001.881.92176
21.50SLV140829P000215001.68 0.001.901.956464
22.00SLV140801P000220002.01 0.002.292.452243
22.00SLV140808P000220001.92 0.002.302.42115
22.00SLV140816P000220002.33 0.002.302.4111,349
22.00SLV140822P000220001.93 0.002.322.4399
22.00SLV140829P000220002.30 0.002.332.44314
22.50SLV140801P000225002.50 0.002.792.95536
22.50SLV140808P000225002.51 0.002.792.906654
22.50SLV140816P000225002.72 0.002.802.91530
22.50SLV140822P000225002.62 0.002.812.921148
22.50SLV140829P000225002.59 0.002.822.9311
23.00SLV140801P000230003.00 0.003.303.457514
23.00SLV140808P000230003.25 0.003.303.452828
23.00SLV140816P000230002.50 0.003.303.45720
23.00SLV140829P000230002.92 0.003.303.4555
23.50SLV140808P000235003.60 0.003.803.951212
23.50SLV140816P000235003.60 0.003.753.954079
23.50SLV140829P000235003.55 0.003.803.959090
24.00SLV140801P000240004.25 0.004.304.452222
24.00SLV140822P000240004.25 0.004.304.454040
24.50SLV140808P000245004.50 0.004.704.9511
24.50SLV140822P000245004.75 0.004.754.951010
25.00SLV140816P000250005.25 0.005.305.45561
25.00SLV140822P000250005.25 0.005.205.451010
25.00SLV140829P000250004.90 0.005.305.4544
25.50SLV140822P000255005.75 0.005.706.002010
26.00SLV140816P000260005.85 0.006.306.451010
26.00SLV140822P000260006.25 0.006.206.50101
27.50SLV140816P000275007.60 0.007.608.35147157
29.00SLV140816P000290009.40 0.008.859.8535
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.