Dow Up0.48% Nasdaq Up0.63%

iShares Silver Trust (SLV)

-NYSEArca
17.89 Down 0.06(0.33%) 3:07PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
6.00SLV150117C0000600014.13 0.0011.4512.5055
7.00SLV150117C0000700012.47 0.0010.4511.3501
8.00SLV150117C0000800012.00 0.009.4510.4548
9.00SLV150117C000090009.75 0.008.459.50416
10.00SLV150117C000100007.95 0.007.658.503246
11.00SLV150117C000110009.20 0.006.657.253061
12.00SLV150117C000120006.00Down 0.725.906.051717
13.00SLV150117C000130005.00 0.004.855.1035340
14.00SLV150117C000140004.03 0.003.854.101716
15.00SLV150117C000150003.00Down 0.092.993.15306,263
16.00SLV150117C000160002.18 0.002.002.212093,649
17.00SLV150117C000170001.37Down 0.011.311.343279,009
18.00SLV150117C000180000.76Down 0.030.730.741,75929,484
19.00SLV150117C000190000.39Down 0.050.390.4020133,208
20.00SLV150117C000200000.23 0.000.210.22577100,856
21.00SLV150117C000210000.15 0.000.130.1414984,274
22.00SLV150117C000220000.10Down 0.010.090.1050138,146
23.00SLV150117C000230000.06Down 0.020.060.084485,770
24.00SLV150117C000240000.05Down 0.010.050.0623583,166
25.00SLV150117C000250000.05Up 0.010.040.06485,678
26.00SLV150117C000260000.05 0.000.030.0585039,985
27.00SLV150117C000270000.04 0.000.030.057062,052
28.00SLV150117C000280000.04 0.00N/A0.041020,501
29.00SLV150117C000290000.01 0.000.010.043021,250
30.00SLV150117C000300000.03Up 0.010.020.03655259,106
31.00SLV150117C000310000.02 0.00N/A0.029914,540
32.00SLV150117C000320000.03 0.00N/A0.039910,317
33.00SLV150117C000330000.03 0.00N/A0.023416,585
34.00SLV150117C000340000.02 0.000.010.03522,433
35.00SLV150117C000350000.02 0.00N/A0.024061,876
36.00SLV150117C000360000.01 0.00N/A0.03147,768
37.00SLV150117C000370000.01 0.00N/A0.03153,893
38.00SLV150117C000380000.03 0.00N/A0.03694,187
40.00SLV150117C000400000.01 0.00N/A0.013157,637
45.00SLV150117C000450000.01 0.00N/A0.014026,564
50.00SLV150117C000500000.01 0.00N/A0.012056,682
51.00SLV150117C000510000.01 0.00N/A0.011002,026
52.00SLV150117C000520000.05 0.00N/A0.0101,029
53.00SLV150117C000530000.10 0.00N/A0.010199
54.00SLV150117C000540000.01 0.00N/A0.01340705
55.00SLV150117C000550000.01 0.00N/A0.0175010,541
56.00SLV150117C000560000.01 0.00N/A0.0150686
57.00SLV150117C000570000.01 0.00N/A0.011258
58.00SLV150117C000580000.01 0.00N/A0.0124541
59.00SLV150117C000590000.03 0.00N/A0.01111368
60.00SLV150117C000600000.01 0.00N/A0.01421,457
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
7.00SLV150117P000070000.03 0.00N/A0.020300
8.00SLV150117P000080000.04 0.00N/A0.020472
9.00SLV150117P000090000.01 0.00N/A0.0367504
10.00SLV150117P000100000.01 0.00N/A0.03502,103
11.00SLV150117P000110000.04 0.00N/A0.041515
12.00SLV150117P000120000.03 0.00N/A0.0452,656
13.00SLV150117P000130000.02 0.00N/A0.0451,231
14.00SLV150117P000140000.04 0.000.020.06109,568
15.00SLV150117P000150000.09 0.000.070.09220,534
16.00SLV150117P000160000.17Down 0.010.160.181619,608
17.00SLV150117P000170000.37Down 0.010.370.3881332,152
18.00SLV150117P000180000.77 0.000.770.802827,577
19.00SLV150117P000190001.42Up 0.061.361.463750,452
20.00SLV150117P000200002.30Up 0.092.172.3712832,161
21.00SLV150117P000210003.15Up 0.023.103.30606,051
22.00SLV150117P000220003.80 0.004.054.301030,190
23.00SLV150117P000230005.03 0.005.005.25917,797
24.00SLV150117P000240006.12 0.006.006.2527,339
25.00SLV150117P000250007.15 0.007.007.2529,177
26.00SLV150117P000260008.20 0.008.008.25539,506
27.00SLV150117P000270008.82 0.009.009.2511,352
28.00SLV150117P000280009.16 0.0010.0010.2553,432
29.00SLV150117P0002900011.13Up 0.2711.0011.2026,396
30.00SLV150117P0003000012.10Up 0.0512.0012.20113,869
31.00SLV150117P0003100010.85 0.0013.0013.2012,553
32.00SLV150117P0003200013.23 0.0014.0014.201078
33.00SLV150117P0003300014.20 0.0015.0015.20193
34.00SLV150117P0003400015.70 0.0016.0016.2010143
35.00SLV150117P0003500016.10 0.0017.0017.2057222
36.00SLV150117P0003600017.18 0.0018.0018.2058
37.00SLV150117P0003700018.18 0.0019.0019.20617
38.00SLV150117P0003800018.00 0.0020.0020.2040438
40.00SLV150117P0004000021.04 0.0022.0022.202522
45.00SLV150117P0004500026.02 0.0027.0027.20254
50.00SLV150117P0005000031.30 0.0032.0032.20212
56.00SLV150117P0005600032.54 0.0037.5538.6001
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.