Dow Up0.07% Nasdaq Up0.26%

iShares Silver Trust (SLV)

-NYSEArca
16.38 Down 0.10(0.61%) 2:09PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
9.00SLV141018C0000900010.55 0.007.207.50065
10.00SLV141018C000100006.80 0.006.206.505075
11.00SLV141018C000110008.00 0.005.205.4522
12.00SLV141010C000120006.80 0.004.254.4533
12.00SLV141018C000120006.42 0.004.254.45344
13.00SLV141018C000130003.30 0.003.303.45183
13.50SLV141018C000135003.35 0.002.812.941022
14.00SLV141003C000140002.62 0.002.292.411011
14.00SLV141010C000140003.85 0.002.302.432019
14.00SLV141018C000140002.58 0.002.342.462289
14.50SLV141003C000145001.81 0.001.791.914096
14.50SLV141018C000145005.78 0.001.851.98558
15.00SLV141010C000150001.37Down 0.251.351.4630245
15.00SLV141018C000150001.42Down 0.291.421.53181,182
15.00SLV141024C000150002.23 0.001.501.5411
15.50SLV141003C000155000.99 0.000.800.921221
15.50SLV141010C000155000.94Down 0.190.950.981015
15.50SLV141018C000155001.07Down 0.211.021.0625189
15.50SLV141024C000155001.09Down 0.421.081.112071
15.50SLV141031C000155001.76 0.001.131.1713
16.00SLV141003C000160000.47Down 0.090.400.446901
16.00SLV141010C000160000.58Down 0.280.550.581,1562,568
16.00SLV141018C000160000.65Down 0.230.650.672241,485
16.00SLV141024C000160000.77Down 0.080.720.75112166
16.00SLV141031C000160000.89 0.000.780.803633
16.50SLV141003C000165000.08Down 0.130.090.109773,630
16.50SLV141010C000165000.26Down 0.110.260.273251,075
16.50SLV141018C000165000.37Down 0.090.360.377748,003
16.50SLV141024C000165000.46Down 0.090.440.45334327
16.50SLV141031C000165000.49Down 0.110.490.50385760
17.00SLV141003C000170000.01Down 0.030.010.0296212,091
17.00SLV141010C000170000.10Down 0.050.100.111,5082,573
17.00SLV141018C000170000.17Down 0.070.170.191,0467,062
17.00SLV141024C000170000.26Down 0.050.240.2586438
17.00SLV141031C000170000.31Down 0.060.290.31615880
17.50SLV141003C000175000.01Down 0.01N/A0.01228,186
17.50SLV141010C000175000.04Down 0.030.030.041727,744
17.50SLV141018C000175000.08Down 0.030.080.096678,559
17.50SLV141024C000175000.13Down 0.030.120.131131,454
17.50SLV141031C000175000.18Down 0.050.160.17111,252
18.00SLV141003C000180000.01 0.00N/A0.011,4054,571
18.00SLV141010C000180000.02Down 0.010.010.032013,712
18.00SLV141018C000180000.05Down 0.010.040.0516117,910
18.00SLV141024C000180000.06Down 0.020.060.07302,018
18.00SLV141031C000180000.10Down 0.020.090.10121,713
18.50SLV141003C000185000.01 0.00N/A0.0112,397
18.50SLV141010C000185000.02 0.000.010.025810
18.50SLV141018C000185000.03Down 0.010.020.032510,327
18.50SLV141024C000185000.04 0.000.030.0414939
18.50SLV141031C000185000.05Down 0.010.050.0641,060
19.00SLV141003C000190000.01 0.00N/A0.0161,619
19.00SLV141010C000190000.02 0.00N/A0.0291453
19.00SLV141018C000190000.02Up 0.010.010.026862,793
19.00SLV141024C000190000.03 0.000.020.031594
19.00SLV141031C000190000.05 0.000.030.051032,838
19.50SLV141003C000195000.01 0.00N/A0.014388
19.50SLV141010C000195000.03 0.00N/A0.02275
19.50SLV141018C000195000.02 0.000.010.02829,793
19.50SLV141024C000195000.03 0.000.010.03100346
19.50SLV141031C000195000.09 0.000.020.040130
20.00SLV141003C000200000.03 0.00N/A0.01245
20.00SLV141010C000200000.01 0.00N/A0.01300355
20.00SLV141018C000200000.02 0.00N/A0.02328,950
20.00SLV141024C000200000.02 0.000.010.0241,022
20.00SLV141031C000200000.04 0.000.020.03020
20.50SLV141018C000205000.02 0.00N/A0.021541,979
21.00SLV141003C000210000.02 0.00N/A0.012525
21.00SLV141018C000210000.01 0.00N/A0.011445,071
21.00SLV141024C000210000.04 0.00N/A0.02020
21.50SLV141018C000215000.01 0.00N/A0.0117,189
22.00SLV141018C000220000.01 0.00N/A0.015110,086
22.00SLV141024C000220000.02 0.00N/A0.020384
22.50SLV141018C000225000.01 0.00N/A0.0151,431
23.00SLV141010C000230000.01 0.00N/A0.0106
23.00SLV141018C000230000.01 0.00N/A0.01157,822
23.50SLV141018C000235000.01 0.00N/A0.0111,734
24.00SLV141018C000240000.01 0.00N/A0.0113,756
24.00SLV141031C000240000.02 0.00N/A0.010100
24.50SLV141018C000245000.02 0.00N/A0.0114,392
24.50SLV141024C000245000.01 0.00N/A0.013030
25.00SLV141018C000250000.01 0.00N/A0.01464,907
25.50SLV141018C000255000.01 0.00N/A0.0110627
26.00SLV141018C000260000.01 0.00N/A0.01105,042
26.50SLV141018C000265000.01 0.00N/A0.0133,713
27.00SLV141018C000270000.01 0.00N/A0.0111,654
27.50SLV141018C000275000.09 0.00N/A0.011663
28.00SLV141018C000280000.05 0.00N/A0.01501,817
28.50SLV141018C000285000.06 0.00N/A0.0111484
29.00SLV141018C000290000.02 0.00N/A0.01100374
30.00SLV141018C000300000.04 0.00N/A0.015171,675
31.00SLV141018C000310000.01 0.00N/A0.011,0001,161
32.00SLV141018C000320000.02 0.00N/A0.01183
33.00SLV141018C000330000.01 0.00N/A0.013117
34.00SLV141018C000340000.01 0.00N/A0.01230
35.00SLV141018C000350000.05 0.00N/A0.011001,749
36.00SLV141018C000360000.02 0.00N/A0.011561
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
8.50SLV141018P000085000.05 0.00N/A0.01050
10.00SLV141018P000100000.10 0.00N/A0.0103
11.00SLV141024P000110000.01 0.00N/A0.0106
11.50SLV141010P000115000.02 0.00N/A0.01010
11.50SLV141018P000115000.01 0.00N/A0.018158
11.50SLV141024P000115000.01 0.00N/A0.0244
12.00SLV141010P000120000.01 0.00N/A0.012636
12.00SLV141018P000120000.01 0.00N/A0.02200211
12.50SLV141018P000125000.01Down 0.05N/A0.01105
13.00SLV141010P000130000.01 0.00N/A0.011818
13.00SLV141018P000130000.02 0.000.010.02100253
13.00SLV141024P000130000.05 0.000.020.034041
13.50SLV141010P000135000.01 0.00N/A0.021126
13.50SLV141018P000135000.03 0.000.020.0352373
13.50SLV141024P000135000.03 0.000.040.0544
13.50SLV141031P000135000.05 0.000.050.06181194
14.00SLV141003P000140000.01 0.00N/A0.0190485
14.00SLV141010P000140000.01Down 0.020.010.02199
14.00SLV141018P000140000.04Down 0.020.040.0520011,757
14.00SLV141024P000140000.09 0.000.060.0761492
14.00SLV141031P000140000.07 0.000.080.09515
14.50SLV141003P000145000.01 0.00N/A0.017962,019
14.50SLV141010P000145000.03 0.000.020.0440153
14.50SLV141018P000145000.07 0.000.060.07512,303
14.50SLV141024P000145000.12 0.000.090.10116582
14.50SLV141031P000145000.12Up 0.020.120.131016
15.00SLV141003P000150000.02Up 0.01N/A0.0116710,460
15.00SLV141010P000150000.06Up 0.020.050.06223392
15.00SLV141018P000150000.12Up 0.020.100.112,2836,135
15.00SLV141024P000150000.16Up 0.020.140.1610393
15.00SLV141031P000150000.18 0.000.180.20635795
15.50SLV141003P000155000.02 0.000.010.026042,318
15.50SLV141010P000155000.11Up 0.010.100.11821885
15.50SLV141018P000155000.17Up 0.050.170.194633,319
15.50SLV141024P000155000.24Up 0.020.230.24103871
15.50SLV141031P000155000.30Up 0.080.280.2935362
16.00SLV141003P000160000.07 0.000.050.0762210,748
16.00SLV141010P000160000.21Up 0.040.200.218481,279
16.00SLV141018P000160000.30Up 0.030.290.301,80323,463
16.00SLV141024P000160000.40 0.000.360.383911,756
16.00SLV141031P000160000.40 0.000.420.44111852
16.50SLV141003P000165000.25Up 0.040.230.2551516,468
16.50SLV141010P000165000.41Up 0.070.400.423011,628
16.50SLV141018P000165000.50Up 0.060.500.5198010,775
16.50SLV141024P000165000.61Up 0.130.570.59571,038
16.50SLV141031P000165000.63Up 0.050.630.64387161
17.00SLV141003P000170000.66Up 0.130.630.68903,007
17.00SLV141010P000170000.74Up 0.110.730.761901,038
17.00SLV141018P000170000.83Up 0.110.800.833718,217
17.00SLV141024P000170000.90Up 0.120.870.9011,112
17.00SLV141031P000170000.93Up 0.170.920.9528741
17.50SLV141003P000175001.13Up 0.131.091.22551,374
17.50SLV141010P000175001.04 0.001.161.2124497
17.50SLV141018P000175001.20Up 0.101.201.2416511,252
17.50SLV141024P000175001.23Down 0.121.241.2830851
17.50SLV141031P000175001.18 0.001.281.321215
18.00SLV141003P000180001.71Up 0.411.591.72451,529
18.00SLV141010P000180001.72Up 0.261.611.7261,057
18.00SLV141018P000180001.63Up 0.081.631.745612,147
18.00SLV141024P000180001.72Up 0.201.651.76101,107
18.00SLV141031P000180001.53 0.001.701.752196
18.50SLV141003P000185002.13Up 0.202.092.223310
18.50SLV141010P000185002.18Down 0.042.102.211299
18.50SLV141018P000185002.12Up 0.112.112.22107,309
18.50SLV141024P000185001.99 0.002.122.2455162
18.50SLV141031P000185002.03 0.002.142.24479
19.00SLV141003P000190002.66Up 0.542.592.7249239
19.00SLV141010P000190002.46 0.002.602.7024169
19.00SLV141018P000190002.64Up 0.132.602.72138,469
19.00SLV141024P000190002.25 0.002.612.71100119
19.00SLV141031P000190002.19 0.002.622.739147
19.50SLV141003P000195003.15Up 0.073.053.25263
19.50SLV141010P000195003.20 0.003.053.20121242
19.50SLV141018P000195003.15Down 0.033.103.2056,024
19.50SLV141024P000195003.20 0.003.103.256667
19.50SLV141031P000195002.73 0.003.103.25122
20.00SLV141003P000200003.65Up 0.343.553.7535
20.00SLV141010P000200003.45 0.003.553.70548
20.00SLV141018P000200003.68Up 0.173.553.701577,973
20.00SLV141024P000200002.85 0.003.603.7024
20.00SLV141031P000200002.70 0.003.603.7040136
20.50SLV141003P000205002.68 0.004.054.250150
20.50SLV141010P000205002.63 0.004.054.2011
20.50SLV141018P000205004.14Up 0.144.104.20214,003
20.50SLV141031P000205003.54 0.004.104.2002
21.00SLV141003P000210003.99 0.004.554.7511
21.00SLV141018P000210004.43 0.004.554.702142,486
21.50SLV141018P000215004.96 0.005.055.203287
22.00SLV141018P000220005.70 0.005.555.7010132
22.50SLV141018P000225006.22 0.006.056.203176
23.00SLV141018P000230006.40 0.006.556.703150
23.50SLV141018P000235003.70 0.007.057.20995
24.00SLV141018P000240007.63Up 0.727.557.702112
24.50SLV141018P000245005.45 0.008.058.20565
25.00SLV141018P000250008.49 0.008.558.70598
26.00SLV141018P000260005.80 0.009.159.9541
27.00SLV141018P000270008.28 0.0010.1510.7571
29.00SLV141018P000290008.70 0.0012.2013.0012
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.