Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Down0.12% Nasdaq Down0.07%

iShares Silver Trust (SLV)

-NYSEArca

22.28 May 20, 4:00PM EDT

OptionsGet Options for:
View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15
Call OptionsExpire at close Thursday, May 30, 2013
StrikeSymbolLastChgBidAskVolOpen Int
17.00SLV130531C000170006.38 0.00N/AN/A2020
18.00SLV130531C000180003.97 0.00N/AN/A44
18.50SLV130524C000185004.60 0.00N/AN/A55
19.00SLV130524C000190002.41Down 1.64N/AN/A355
19.00SLV130531C000190003.70 0.00N/AN/A2030
19.50SLV130524C000195002.47Up 0.35N/AN/A820
20.00SLV130524C000200002.35Up 0.78N/AN/A266812
20.00SLV130531C000200002.29Up 0.60N/AN/A745101
20.50SLV130524C000205001.70Up 0.55N/AN/A41873
20.50SLV130531C000205001.93Up 0.65N/AN/A6526
21.00SLV130524C000210001.43Up 0.68N/AN/A2,823386
21.00SLV130531C000210001.49Up 0.58N/AN/A421162
21.50SLV130524C000215001.05Up 0.60N/AN/A9,7551,868
21.50SLV130531C000215001.20Up 0.60N/AN/A1,0511,098
22.00SLV130524C000220000.69Up 0.46N/AN/A15,7793,978
22.00SLV130531C000220000.87Up 0.52N/AN/A2,383981
22.50SLV130524C000225000.42Up 0.31N/AN/A9,8793,164
22.50SLV130531C000225000.58Up 0.37N/AN/A3,3091,028
23.00SLV130524C000230000.24Up 0.18N/AN/A6,4754,672
23.00SLV130531C000230000.37Up 0.24N/AN/A1,5261,394
23.50SLV130524C000235000.12Up 0.08N/AN/A3,8932,696
23.50SLV130531C000235000.23Up 0.15N/AN/A1,1381,072
24.00SLV130524C000240000.06Up 0.02N/AN/A2273,772
24.00SLV130531C000240000.13Up 0.09N/AN/A3852,282
24.50SLV130524C000245000.04Up 0.01N/AN/A2052,197
24.50SLV130531C000245000.06 0.00N/AN/A391,309
25.00SLV130524C000250000.02 0.00N/AN/A1782,219
25.00SLV130531C000250000.05Up 0.02N/AN/A521,690
25.50SLV130524C000255000.03 0.00N/AN/A401561
25.50SLV130531C000255000.03 0.00N/AN/A100804
26.00SLV130524C000260000.02 0.00N/AN/A5209
26.00SLV130531C000260000.10 0.00N/AN/A640
26.50SLV130524C000265000.08 0.00N/AN/A140130
26.50SLV130531C000265000.04 0.00N/AN/A22
27.00SLV130524C000270000.01Down 0.01N/AN/A5188
27.00SLV130531C000270000.01 0.00N/AN/A450299
28.00SLV130524C000280000.02 0.00N/AN/A44
Put OptionsExpire at close Thursday, May 30, 2013
StrikeSymbolLastChgBidAskVolOpen Int
16.00SLV130531P000160000.02 0.00N/AN/A28
17.00SLV130524P000170000.01Down 0.06N/AN/A10030
18.00SLV130524P000180000.01Down 0.02N/AN/A1,025324
18.50SLV130524P000185000.04 0.00N/AN/A759608
18.50SLV130531P000185000.05Down 0.05N/AN/A1,4926
19.00SLV130524P000190000.04Down 0.01N/AN/A421779
19.00SLV130531P000190000.08Down 0.01N/AN/A1,415756
19.50SLV130524P000195000.04Down 0.05N/AN/A3,3242,885
19.50SLV130531P000195000.10Down 0.05N/AN/A5,458710
20.00SLV130524P000200000.05Down 0.08N/AN/A7,6972,579
20.00SLV130531P000200000.16Down 0.08N/AN/A9662,168
20.50SLV130524P000205000.09Down 0.11N/AN/A3,9463,095
20.50SLV130531P000205000.20Down 0.12N/AN/A1,259708
21.00SLV130524P000210000.16Down 0.18N/AN/A5,9095,135
21.00SLV130531P000210000.32Down 0.14N/AN/A1,2702,076
21.50SLV130524P000215000.25Down 0.26N/AN/A4,0103,147
21.50SLV130531P000215000.41Down 0.23N/AN/A7802,071
22.00SLV130524P000220000.41Down 0.39N/AN/A7,1524,544
22.00SLV130531P000220000.56Down 0.37N/AN/A1,9942,475
22.50SLV130524P000225000.63Down 0.55N/AN/A3,3082,768
22.50SLV130531P000225000.79Down 0.43N/AN/A4351,365
23.00SLV130524P000230000.94Down 0.68N/AN/A7282,287
23.00SLV130531P000230001.09Down 0.60N/AN/A3801,329
23.50SLV130524P000235001.94 0.00N/AN/A41,605
23.50SLV130531P000235001.48Down 0.40N/AN/A22370
24.00SLV130524P000240002.08 0.00N/AN/A6934
24.00SLV130531P000240002.74Up 0.42N/AN/A10328
24.50SLV130524P000245002.70 0.00N/AN/A4160
24.50SLV130531P000245003.10 0.00N/AN/A17112
25.00SLV130524P000250003.05 0.00N/AN/A11455
25.00SLV130531P000250003.55Up 0.20N/AN/A652
25.50SLV130524P000255003.90 0.00N/AN/A150
26.00SLV130524P000260003.14 0.00N/AN/A57
26.00SLV130531P000260004.10 0.00N/AN/A63
26.50SLV130524P000265004.40Up 0.55N/AN/A152
26.50SLV130531P000265003.24 0.00N/AN/A2040
27.00SLV130531P000270003.90 0.00N/AN/A1010
27.50SLV130531P000275005.94 0.00N/AN/A22
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.