Send me a link:

*Text messaging rates may apply.

 Dow Down1.22% Nasdaq Down1.71%

iShares Silver Trust (SLV)

-PCX
19.61 Down 0.17(0.86%) 12:54PM 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 0.007.208.152031
12.50SLV140801C000125007.45 0.007.057.302110
13.00SLV140816C000130005.75 0.006.556.8055
13.50SLV140816C000135006.55 0.006.056.3011
14.00SLV140801C000140005.95 0.005.555.801010
14.00SLV140816C000140006.57 0.005.555.80912
15.00SLV140816C000150004.56 0.004.554.801218
15.00SLV140829C000150005.35 0.004.504.855353
15.50SLV140801C000155004.35 0.004.054.2511123
15.50SLV140816C000155003.00 0.004.054.30201209
15.50SLV140829C000155004.85 0.004.004.352323
16.00SLV140801C000160004.00 0.003.603.75124112
16.00SLV140816C000160003.80 0.003.603.7528362
16.50SLV140816C000165003.40 0.003.103.25165121
16.50SLV140822C000165003.50 0.003.053.302924
17.00SLV140801C000170002.77 0.002.592.7344
17.00SLV140816C000170002.71 0.002.602.732693
17.00SLV140822C000170002.79 0.002.612.773677
17.50SLV140801C000175001.50 0.002.082.2310051
17.50SLV140816C000175002.15Down 0.052.102.234816
17.50SLV140822C000175002.75 0.002.092.281010
18.00SLV140801C000180001.77 0.001.581.736064
18.00SLV140808C000180001.97 0.001.601.7322
18.00SLV140816C000180001.70Down 0.071.621.7622,524
18.00SLV140822C000180001.82 0.001.651.763090
18.00SLV140829C000180002.00 0.001.651.7711
18.50SLV140801C000185001.21Up 0.021.091.233323
18.50SLV140808C000185001.29 0.001.161.2115321
18.50SLV140816C000185001.21Down 0.101.201.23196,762
18.50SLV140822C000185001.21Down 0.211.161.29553
18.50SLV140829C000185001.38 0.001.211.3155117
19.00SLV140801C000190000.69Down 0.110.590.7125541
19.00SLV140808C000190000.78 0.000.710.75198
19.00SLV140816C000190000.80Down 0.080.760.806524,484
19.00SLV140822C000190000.82Down 0.040.820.8615333
19.00SLV140829C000190000.91 0.000.840.875147
19.50SLV140801C000195000.23Down 0.110.230.253483,730
19.50SLV140808C000195000.33Down 0.110.340.361461,249
19.50SLV140816C000195000.42Down 0.070.420.441,2656,552
19.50SLV140822C000195000.59 0.000.480.4939459
19.50SLV140829C000195000.52Down 0.080.520.545538
20.00SLV140801C000200000.04Down 0.040.040.052,30724,617
20.00SLV140808C000200000.13Down 0.050.120.134782,615
20.00SLV140816C000200000.20Down 0.050.190.211,18117,015
20.00SLV140822C000200000.23Down 0.060.250.2621680
20.00SLV140829C000200000.37 0.000.300.315691,773
20.50SLV140801C000205000.01Down 0.010.010.0226310,340
20.50SLV140808C000205000.04Down 0.040.040.05762,952
20.50SLV140816C000205000.09Down 0.020.090.1042611,782
20.50SLV140822C000205000.12Down 0.040.120.1383671
20.50SLV140829C000205000.17Down 0.020.160.17100598
21.00SLV140801C000210000.01Down 0.01N/A0.01214,054
21.00SLV140808C000210000.04 0.000.020.03641,924
21.00SLV140816C000210000.05Down 0.010.040.055419,390
21.00SLV140822C000210000.07Down 0.010.060.07111,223
21.00SLV140829C000210000.10Down 0.030.090.1021,381
21.50SLV140801C000215000.01 0.00N/A0.011752,176
21.50SLV140808C000215000.01 0.000.010.024,0005,379
21.50SLV140816C000215000.02Down 0.020.020.03189,741
21.50SLV140822C000215000.05 0.000.030.0561,324
21.50SLV140829C000215000.07 0.000.050.06260
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 0.000.020.033333
22.00SLV140829C000220000.05 0.000.030.0450211
22.50SLV140801C000225000.02 0.00N/A0.011151
22.50SLV140808C000225000.01 0.00N/A0.01127
22.50SLV140816C000225000.02 0.000.010.0212867
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
23.00SLV140816C000230000.01Down 0.01N/A0.0151,564
23.00SLV140822C000230000.04 0.000.010.02379
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
17.00SLV140822P000170000.04 0.000.010.022525
17.50SLV140801P000175000.01 0.00N/A0.019241,204
17.50SLV140808P000175000.01 0.00N/A0.01300352
17.50SLV140816P000175000.01 0.000.010.0242,209
17.50SLV140822P000175000.03 0.000.010.0215109
17.50SLV140829P000175000.04 0.000.020.0312
18.00SLV140801P000180000.01 0.00N/A0.01271,310
18.00SLV140808P000180000.03 0.00N/A0.01233
18.00SLV140816P000180000.03 0.000.020.03208,223
18.00SLV140822P000180000.03Down 0.020.030.04311
18.00SLV140829P000180000.04Down 0.010.040.05639
18.50SLV140801P000185000.01 0.00N/A0.01141,692
18.50SLV140808P000185000.02 0.000.010.0210910
18.50SLV140816P000185000.04Down 0.010.040.05813,118
18.50SLV140822P000185000.07 0.000.060.0711236
18.50SLV140829P000185000.09 0.000.080.0913252
19.00SLV140801P000190000.01 0.00N/A0.012,11810,245
19.00SLV140808P000190000.05 0.000.040.05122,788
19.00SLV140816P000190000.10 0.000.090.1014915,259
19.00SLV140822P000190000.14Up 0.010.130.145683
19.00SLV140829P000190000.17Down 0.020.160.1761,352
19.50SLV140801P000195000.06 0.000.050.0670513,033
19.50SLV140808P000195000.18Up 0.050.150.171662,234
19.50SLV140816P000195000.25Up 0.040.220.232749,817
19.50SLV140822P000195000.28Up 0.010.270.2922611
19.50SLV140829P000195000.34Up 0.040.330.34501,521
20.00SLV140801P000200000.38Up 0.050.360.393284,372
20.00SLV140808P000200000.47Up 0.070.430.45101,445
20.00SLV140816P000200000.55Up 0.090.480.5127314,289
20.00SLV140822P000200000.57Up 0.050.550.572291,436
20.00SLV140829P000200000.64Up 0.100.590.6040357
20.50SLV140801P000205000.87Up 0.100.800.86601,673
20.50SLV140808P000205000.85Up 0.070.850.891411
20.50SLV140816P000205000.93Up 0.150.890.9234,029
20.50SLV140822P000205000.97Up 0.050.930.968253
20.50SLV140829P000205000.89 0.000.971.0011147
21.00SLV140801P000210001.32Up 0.011.311.3610151
21.00SLV140808P000210001.31 0.001.331.3811200
21.00SLV140816P000210001.35 0.001.331.3941,514
21.00SLV140822P000210001.33 0.001.371.411113
21.00SLV140829P000210001.38 0.001.371.41375
21.50SLV140801P000215001.95 0.001.781.89328
21.50SLV140808P000215001.95 0.001.811.86532
21.50SLV140816P000215001.88Up 0.131.801.87173,832
21.50SLV140822P000215001.80 0.001.821.87176
21.50SLV140829P000215001.68 0.001.831.896464
22.00SLV140801P000220002.01 0.002.282.412249
22.00SLV140808P000220001.92 0.002.292.41115
22.00SLV140816P000220002.40 0.002.302.42721,365
22.00SLV140822P000220001.93 0.002.282.4199
22.00SLV140829P000220002.30 0.002.322.44314
22.50SLV140801P000225002.50 0.002.782.925355
22.50SLV140808P000225002.51 0.002.792.906654
22.50SLV140816P000225002.72 0.002.802.92530
22.50SLV140822P000225002.62 0.002.782.921148
22.50SLV140829P000225002.59 0.002.812.9311
23.00SLV140801P000230003.00 0.003.253.457514
23.00SLV140808P000230003.25 0.003.253.402828
23.00SLV140816P000230002.50 0.003.253.40720
23.00SLV140829P000230002.92 0.003.303.4555
23.50SLV140808P000235003.60 0.003.753.901212
23.50SLV140816P000235003.60 0.003.753.904079
23.50SLV140829P000235003.55 0.003.753.959090
24.00SLV140801P000240004.25 0.004.254.452222
24.00SLV140822P000240004.25 0.004.254.404040
24.50SLV140808P000245004.50 0.004.704.9511
24.50SLV140816P000245004.25 0.004.754.901616
24.50SLV140822P000245004.75 0.004.754.951010
25.00SLV140816P000250005.25 0.005.255.40561
25.00SLV140822P000250005.25 0.005.205.451010
25.00SLV140829P000250004.90 0.005.255.4044
25.50SLV140822P000255005.75 0.005.705.952010
26.00SLV140816P000260005.85 0.006.256.401010
26.00SLV140822P000260006.25 0.006.206.45101
27.50SLV140816P000275007.60 0.007.508.05147157
29.00SLV140816P000290009.20 0.008.859.4036
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.