SLV Options | iShares Silver Trust Stock

Dow

0.06% Nasdaq

0.09%

iShares Silver Trust (SLV)

-NYSEArca

21.64 0.24(1.10%) 3:13PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15

Call Options

Expire at close Friday, October 18, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
14.00	SLV131019C00014000	9.30	0.00	7.80	7.95	20	20
15.00	SLV131019C00015000	6.11	0.00	6.85	7.00	6	69
16.00	SLV131019C00016000	6.30	0.00	5.90	6.10	5	5
17.00	SLV131019C00017000	5.16	0.00	5.05	5.20	5	22
18.00	SLV131019C00018000	4.22	0.00	4.15	4.35	5	100
19.00	SLV131019C00019000	3.45	0.00	3.40	3.45	20	65
19.50	SLV131019C00019500	3.00	0.00	3.00	3.10	1	61
20.00	SLV131019C00020000	2.77	0.09	2.68	2.72	66	1,294
20.50	SLV131019C00020500	2.44	0.00	2.35	2.39	5	377
21.00	SLV131019C00021000	2.05	0.00	2.04	2.08	15	229
21.50	SLV131019C00021500	1.82	0.10	1.76	1.80	5	793
22.00	SLV131019C00022000	1.57	0.06	1.51	1.54	21	2,138
22.50	SLV131019C00022500	1.33	0.02	1.29	1.32	10	6,569
23.00	SLV131019C00023000	1.11	0.06	1.09	1.12	4	3,914
23.50	SLV131019C00023500	0.94	0.07	0.92	0.95	40	1,737
24.00	SLV131019C00024000	0.78	0.02	0.77	0.80	2	23,322
24.50	SLV131019C00024500	0.66	0.06	0.65	0.67	7	2,219
25.00	SLV131019C00025000	0.57	0.02	0.54	0.57	67	3,733
25.50	SLV131019C00025500	0.44	0.00	0.45	0.48	229	936
26.00	SLV131019C00026000	0.36	0.09	0.38	0.41	6	4,471
26.50	SLV131019C00026500	0.35	0.00	0.32	0.35	3	1,533
27.00	SLV131019C00027000	0.32	0.00	0.27	0.30	65	6,852
27.50	SLV131019C00027500	0.19	0.00	0.23	0.26	37	2,325
28.00	SLV131019C00028000	0.22	0.00	0.21	0.22	100	3,957
28.50	SLV131019C00028500	0.18	0.03	0.17	0.20	15	2,720
29.00	SLV131019C00029000	0.14	0.00	0.14	0.19	20	2,731
29.50	SLV131019C00029500	0.17	0.00	0.12	0.17	20	3,255
30.00	SLV131019C00030000	0.09	0.04	0.10	0.15	10	18,719
30.50	SLV131019C00030500	0.15	0.00	0.08	0.14	2	2,212
31.00	SLV131019C00031000	0.14	0.00	0.07	0.13	6	4,270
31.50	SLV131019C00031500	0.14	0.00	0.06	0.12	2	1,690
32.00	SLV131019C00032000	0.11	0.00	0.05	0.11	5	5,167
32.50	SLV131019C00032500	0.08	0.00	0.06	0.11	1	533
33.00	SLV131019C00033000	0.08	0.00	0.04	0.09	2	1,165
33.50	SLV131019C00033500	0.09	0.00	0.04	0.10	30	490
34.00	SLV131019C00034000	0.05	0.00	0.03	0.08	150	1,031
34.50	SLV131019C00034500	0.08	0.00	0.04	0.09	10	78
35.00	SLV131019C00035000	0.05	0.00	0.05	0.08	10	4,080
35.50	SLV131019C00035500	0.05	0.00	0.02	0.07	1	791
36.00	SLV131019C00036000	0.05	0.00	0.04	0.08	2	704
36.50	SLV131019C00036500	0.04	0.00	0.01	0.07	4	397
37.00	SLV131019C00037000	0.05	0.00	0.02	0.07	35	410
37.50	SLV131019C00037500	0.05	0.00	0.02	0.07	3	766
38.00	SLV131019C00038000	0.03	0.00	0.02	0.07	62	1,877
38.50	SLV131019C00038500	0.09	0.00	0.01	0.06	0	820
39.00	SLV131019C00039000	0.05	0.00	N/A	0.07	25	1,584
40.00	SLV131019C00040000	0.07	0.00	0.02	0.06	16	4,743
41.00	SLV131019C00041000	0.05	0.00	0.01	0.06	0	160
42.00	SLV131019C00042000	0.09	0.00	N/A	0.06	0	892
43.00	SLV131019C00043000	0.05	0.00	N/A	0.05	0	48
44.00	SLV131019C00044000	0.09	0.00	N/A	0.06	0	347
45.00	SLV131019C00045000	0.04	0.00	N/A	0.05	0	944
46.00	SLV131019C00046000	0.19	0.00	N/A	0.05	0	5
48.00	SLV131019C00048000	0.04	0.00	N/A	0.05	0	38
49.00	SLV131019C00049000	0.04	0.00	N/A	0.04	0	120
50.00	SLV131019C00050000	0.01	0.00	N/A	0.04	10	84
56.00	SLV131019C00056000	0.06	0.00	N/A	0.04	0	15
58.00	SLV131019C00058000	0.06	0.00	N/A	0.03	0	55
60.00	SLV131019C00060000	0.03	0.00	N/A	0.03	0	43

Put Options

Expire at close Friday, October 18, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
13.00	SLV131019P00013000	0.08	0.00	0.05	0.09	25	33
15.00	SLV131019P00015000	0.22	0.00	0.13	0.18	6	647
16.00	SLV131019P00016000	0.26	0.00	0.21	0.25	3	643
17.00	SLV131019P00017000	0.32	0.00	0.31	0.34	4	5,068
18.00	SLV131019P00018000	0.48	0.03	0.46	0.48	10	3,345
19.00	SLV131019P00019000	0.67	0.03	0.66	0.68	65	2,538
19.50	SLV131019P00019500	0.78	0.07	0.79	0.81	112	1,311
20.00	SLV131019P00020000	0.93	0.00	0.93	0.96	21	2,664
20.50	SLV131019P00020500	1.07	0.00	1.10	1.13	1	5,992
21.00	SLV131019P00021000	1.27	0.00	1.30	1.32	356	5,613
21.50	SLV131019P00021500	1.51	0.09	1.52	1.54	101	6,614
22.00	SLV131019P00022000	1.74	0.17	1.76	1.79	9	13,165
22.50	SLV131019P00022500	2.01	0.11	2.04	2.07	3	4,904
23.00	SLV131019P00023000	2.32	0.04	2.34	2.37	1	7,108
23.50	SLV131019P00023500	2.70	0.00	2.67	2.70	24	1,661
24.00	SLV131019P00024000	3.00	0.01	3.00	3.05	2	1,866
24.50	SLV131019P00024500	3.59	0.00	3.35	3.45	3	1,901
25.00	SLV131019P00025000	3.75	0.15	3.75	3.85	5	3,611
25.50	SLV131019P00025500	4.25	0.00	4.10	4.25	2	2,310
26.00	SLV131019P00026000	4.65	0.15	4.55	4.70	2	5,101
26.50	SLV131019P00026500	5.00	0.00	4.95	5.15	1	2,632
27.00	SLV131019P00027000	5.55	0.00	5.40	5.60	10	1,748
27.50	SLV131019P00027500	5.89	0.00	5.90	6.05	3	1,523
28.00	SLV131019P00028000	6.32	0.00	6.35	6.55	16	2,216
28.50	SLV131019P00028500	6.98	0.00	6.80	7.00	1	1,870
29.00	SLV131019P00029000	7.45	0.00	7.30	7.50	10	1,342
29.50	SLV131019P00029500	7.00	0.00	7.80	7.95	0	1,095
30.00	SLV131019P00030000	8.35	0.00	8.25	8.45	5	1,073
30.50	SLV131019P00030500	7.96	0.00	8.75	8.95	10	318
31.00	SLV131019P00031000	9.20	0.00	9.25	9.40	29	182
31.50	SLV131019P00031500	9.85	0.00	9.75	9.90	2	157
32.00	SLV131019P00032000	9.90	0.00	10.25	10.40	1	219
32.50	SLV131019P00032500	9.77	0.00	10.70	10.90	0	27
33.00	SLV131019P00033000	11.75	0.00	11.20	11.40	2	133
33.50	SLV131019P00033500	11.15	0.00	11.70	11.90	0	47
34.00	SLV131019P00034000	12.00	0.00	12.20	12.35	10	103
34.50	SLV131019P00034500	12.88	0.00	12.50	13.25	1	11
35.00	SLV131019P00035000	11.65	0.00	13.00	13.75	19	56
36.00	SLV131019P00036000	12.85	0.00	14.00	14.75	1	41
37.00	SLV131019P00037000	14.26	0.00	15.00	15.75	1	4
38.00	SLV131019P00038000	10.95	0.00	16.00	16.75	0	41
40.00	SLV131019P00040000	17.32	0.00	18.05	18.80	88	60
41.00	SLV131019P00041000	13.33	0.00	19.20	19.40	0	16
44.00	SLV131019P00044000	15.95	0.00	21.90	22.80	0	68
45.00	SLV131019P00045000	16.60	0.00	22.90	23.80	0	17

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SLV

Quotes

Charts

News & Info

ETF

Analyst

iShares Silver Trust (SLV)