SLV Options | iShares Silver Trust Stock

Dow

0.87% Nasdaq

1.36%

iShares Silver Trust (SLV)

-NYSEArca

23.03 0.16(0.72%) 1:59PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

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

Call Options

Expire at close Thursday, May 2, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
14.00	SLV130518C00014000	8.25	0.00	8.95	9.15	1	1
15.00	SLV130518C00015000	8.40	0.00	7.95	8.15	81	153
16.00	SLV130518C00016000	6.95	0.35	6.95	7.15	51	8
17.00	SLV130503C00017000	5.75	0.00	5.95	6.15	300	300
17.00	SLV130518C00017000	5.95	0.19	5.95	6.15	136	324
17.00	SLV130531C00017000	6.38	0.00	5.95	6.20	20	20
18.00	SLV130510C00018000	5.35	0.00	4.95	5.15	10	10
18.00	SLV130518C00018000	5.12	0.32	4.95	5.15	10	495
18.50	SLV130524C00018500	4.60	0.00	4.50	4.70	5	5
19.00	SLV130510C00019000	4.55	0.00	3.95	4.15	5	14
19.00	SLV130518C00019000	4.03	0.00	4.00	4.20	49	90
20.00	SLV130503C00020000	2.83	0.00	2.97	3.15	38	43
20.00	SLV130510C00020000	2.46	0.00	3.00	3.15	2	5
20.00	SLV130518C00020000	3.10	0.00	3.00	3.20	12	489
20.50	SLV130503C00020500	2.52	0.18	2.44	2.56	66	44
20.50	SLV130518C00020500	2.61	0.03	2.59	2.67	5	231
20.50	SLV130524C00020500	2.36	0.00	2.62	2.79	6	6
21.00	SLV130503C00021000	1.99	0.14	1.99	2.07	25	172
21.00	SLV130510C00021000	2.09	0.29	2.07	2.13	17	276
21.00	SLV130518C00021000	2.15	0.12	2.13	2.19	16	772
21.00	SLV130524C00021000	2.22	0.27	2.20	2.27	6	132
21.50	SLV130503C00021500	1.53	0.14	1.51	1.57	42	298
21.50	SLV130510C00021500	1.47	0.00	1.60	1.70	26	93
21.50	SLV130518C00021500	1.71	0.10	1.69	1.75	26	774
21.50	SLV130524C00021500	1.62	0.00	1.78	1.82	10	98
21.50	SLV130531C00021500	1.72	0.00	1.83	1.87	32	70
22.00	SLV130503C00022000	1.08	0.13	1.02	1.09	219	2,098
22.00	SLV130510C00022000	1.20	0.10	1.19	1.23	13	520
22.00	SLV130518C00022000	1.30	0.13	1.30	1.32	184	2,323
22.00	SLV130524C00022000	1.20	0.00	1.39	1.42	64	194
22.00	SLV130531C00022000	1.25	0.00	1.44	1.48	211	258
22.50	SLV130503C00022500	0.59	0.02	0.59	0.62	495	2,574
22.50	SLV130510C00022500	0.83	0.09	0.81	0.83	134	1,387
22.50	SLV130518C00022500	0.95	0.05	0.93	0.96	321	5,257
22.50	SLV130524C00022500	1.15	0.13	1.04	1.07	36	222
22.50	SLV130531C00022500	1.09	0.00	1.11	1.14	984	520
23.00	SLV130503C00023000	0.25	0.02	0.24	0.25	1,551	8,296
23.00	SLV130510C00023000	0.50	0.00	0.50	0.51	307	3,673
23.00	SLV130518C00023000	0.64	0.00	0.63	0.64	1,385	7,882
23.00	SLV130524C00023000	0.76	0.01	0.74	0.77	90	937
23.00	SLV130531C00023000	0.79	0.03	0.82	0.84	108	479
23.50	SLV130503C00023500	0.09	0.01	0.06	0.07	1,355	6,814
23.50	SLV130510C00023500	0.30	0.02	0.27	0.29	517	3,340
23.50	SLV130518C00023500	0.43	0.01	0.40	0.41	778	4,949
23.50	SLV130524C00023500	0.51	0.00	0.51	0.53	57	641
23.50	SLV130531C00023500	0.60	0.00	0.58	0.61	196	456
24.00	SLV130503C00024000	0.02	0.02	0.01	0.02	374	8,138
24.00	SLV130510C00024000	0.15	0.01	0.14	0.15	600	3,232
24.00	SLV130518C00024000	0.26	0.01	0.24	0.25	774	5,774
24.00	SLV130524C00024000	0.37	0.02	0.33	0.35	579	1,986
24.00	SLV130531C00024000	0.42	0.03	0.40	0.42	131	1,049
24.50	SLV130503C00024500	0.01	0.02	0.01	0.02	368	4,788
24.50	SLV130510C00024500	0.07	0.04	0.06	0.08	64	1,592
24.50	SLV130518C00024500	0.15	0.00	0.14	0.15	683	5,621
24.50	SLV130524C00024500	0.23	0.01	0.22	0.23	69	928
24.50	SLV130531C00024500	0.30	0.02	0.27	0.29	228	909
25.00	SLV130503C00025000	0.01	0.01	N/A	0.01	254	2,170
25.00	SLV130510C00025000	0.05	0.00	0.03	0.05	339	1,589
25.00	SLV130518C00025000	0.10	0.00	0.08	0.10	156	8,951
25.00	SLV130524C00025000	0.17	0.00	0.13	0.15	31	1,720
25.00	SLV130531C00025000	0.20	0.01	0.18	0.20	104	1,512
25.50	SLV130503C00025500	0.01	0.02	N/A	0.01	2	2,401
25.50	SLV130510C00025500	0.03	0.00	0.02	0.03	45	880
25.50	SLV130518C00025500	0.06	0.00	0.05	0.06	111	7,313
25.50	SLV130524C00025500	0.10	0.00	0.08	0.10	116	243
25.50	SLV130531C00025500	0.13	0.07	0.12	0.13	2	371
26.00	SLV130503C00026000	0.02	0.00	N/A	0.01	10	1,618
26.00	SLV130510C00026000	0.02	0.01	0.01	0.03	42	1,206
26.00	SLV130518C00026000	0.04	0.01	0.04	0.05	20	16,112
26.00	SLV130524C00026000	0.08	0.01	0.06	0.08	1	201
26.00	SLV130531C00026000	0.10	0.00	0.08	0.10	6	40
26.50	SLV130503C00026500	0.02	0.00	N/A	0.01	100	717
26.50	SLV130510C00026500	0.06	0.00	N/A	0.02	5	724
26.50	SLV130518C00026500	0.04	0.00	0.03	0.04	1	8,295
26.50	SLV130524C00026500	0.08	0.00	0.04	0.06	140	130
27.00	SLV130503C00027000	0.01	0.00	N/A	0.01	20	1,288
27.00	SLV130510C00027000	0.01	0.01	N/A	0.02	100	443
27.00	SLV130518C00027000	0.02	0.01	0.02	0.03	15	8,231
27.00	SLV130524C00027000	0.04	0.01	0.03	0.04	50	75
27.00	SLV130531C00027000	0.07	0.00	0.04	0.06	5	5
27.50	SLV130503C00027500	0.01	0.00	N/A	0.01	2	1,046
27.50	SLV130510C00027500	0.02	0.00	N/A	0.01	10	44
27.50	SLV130518C00027500	0.01	0.00	0.01	0.02	42	7,351
28.00	SLV130503C00028000	0.01	0.00	N/A	0.01	15	753
28.00	SLV130510C00028000	0.03	0.00	N/A	0.01	5	92
28.00	SLV130518C00028000	0.01	0.01	0.01	0.02	6	12,631
28.50	SLV130503C00028500	0.03	0.00	N/A	0.01	4	652
28.50	SLV130510C00028500	0.14	0.00	N/A	0.01	35	35
28.50	SLV130518C00028500	0.02	0.00	N/A	0.02	2	6,407
29.00	SLV130503C00029000	0.04	0.00	N/A	0.01	30	405
29.00	SLV130510C00029000	0.03	0.00	N/A	0.01	170	170
29.00	SLV130518C00029000	0.01	0.00	N/A	0.02	41	9,007
29.50	SLV130503C00029500	0.03	0.00	N/A	0.01	300	368
29.50	SLV130518C00029500	0.02	0.00	N/A	0.01	15	4,858
30.00	SLV130503C00030000	0.02	0.00	N/A	0.01	8	141
30.00	SLV130510C00030000	0.02	0.00	N/A	0.01	80	80
30.00	SLV130518C00030000	0.01	0.00	N/A	0.01	100	13,868
30.50	SLV130518C00030500	0.01	0.04	N/A	0.01	100	3,436
31.00	SLV130518C00031000	0.01	0.00	N/A	0.01	46	4,119
31.50	SLV130518C00031500	0.01	0.00	N/A	0.01	5	3,060
32.00	SLV130510C00032000	0.02	0.00	N/A	0.01	1	1
32.00	SLV130518C00032000	0.01	0.00	N/A	0.01	15	4,503
32.50	SLV130518C00032500	0.01	0.00	N/A	0.03	1	712
33.00	SLV130518C00033000	0.03	0.00	N/A	0.03	236	2,656
33.50	SLV130518C00033500	0.03	0.00	N/A	0.01	1	1,749
34.00	SLV130518C00034000	0.01	0.00	N/A	0.01	5	1,764
34.50	SLV130518C00034500	0.01	0.00	N/A	0.01	3	1,084
35.00	SLV130518C00035000	0.02	0.00	N/A	0.01	2	2,838
35.50	SLV130518C00035500	0.05	0.00	N/A	0.01	3	1,272
36.00	SLV130518C00036000	0.01	0.00	N/A	0.01	10	314
36.50	SLV130518C00036500	0.04	0.00	N/A	0.01	100	345
37.00	SLV130518C00037000	0.03	0.00	N/A	0.01	1	173
37.50	SLV130518C00037500	0.05	0.00	N/A	0.01	400	855
38.00	SLV130518C00038000	0.01	0.00	N/A	0.01	3	830
38.50	SLV130518C00038500	0.03	0.00	N/A	0.01	100	500
39.00	SLV130518C00039000	0.03	0.00	N/A	0.01	100	771
40.00	SLV130518C00040000	0.03	0.00	N/A	0.01	275	1,056
40.50	SLV130518C00040500	0.08	0.00	N/A	0.01	200	209

Put Options

Expire at close Thursday, May 2, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
13.00	SLV130518P00013000	0.03	0.00	N/A	0.01	47	47
15.00	SLV130518P00015000	0.05	0.00	N/A	0.01	24	24
16.00	SLV130518P00016000	0.01	0.00	N/A	0.01	19	1,056
17.00	SLV130510P00017000	0.05	0.00	N/A	0.01	21	26
17.00	SLV130518P00017000	0.01	0.01	N/A	0.02	30	2,622
17.00	SLV130524P00017000	0.07	0.00	0.01	0.03	30	30
18.00	SLV130503P00018000	0.02	0.00	N/A	0.01	1	1,455
18.00	SLV130510P00018000	0.01	0.01	N/A	0.01	30	3,091
18.00	SLV130518P00018000	0.02	0.02	0.01	0.02	110	4,825
18.00	SLV130524P00018000	0.05	0.00	0.03	0.04	300	300
18.50	SLV130524P00018500	0.14	0.00	0.04	0.05	10	10
18.50	SLV130531P00018500	0.10	0.00	0.05	0.06	6	6
19.00	SLV130503P00019000	0.02	0.00	N/A	0.01	1	2,850
19.00	SLV130510P00019000	0.01	0.11	0.01	0.02	1	2,866
19.00	SLV130518P00019000	0.03	0.02	0.02	0.03	100	4,109
19.00	SLV130524P00019000	0.11	0.00	0.05	0.06	100	105
19.00	SLV130531P00019000	0.07	0.01	0.06	0.08	30	655
19.50	SLV130503P00019500	0.01	0.00	N/A	0.01	125	392
19.50	SLV130524P00019500	0.18	0.00	0.07	0.08	2	47
19.50	SLV130531P00019500	0.08	0.00	0.09	0.10	536	536
20.00	SLV130503P00020000	0.01	0.00	N/A	0.01	503	2,684
20.00	SLV130510P00020000	0.03	0.02	0.02	0.03	105	1,680
20.00	SLV130518P00020000	0.05	0.04	0.05	0.06	229	5,948
20.00	SLV130524P00020000	0.20	0.00	0.09	0.11	74	634
20.00	SLV130531P00020000	0.13	0.05	0.12	0.13	20	1,013
20.50	SLV130503P00020500	0.02	0.00	N/A	0.01	605	2,588
20.50	SLV130510P00020500	0.04	0.09	0.03	0.05	587	1,416
20.50	SLV130518P00020500	0.09	0.07	0.08	0.09	12	2,638
20.50	SLV130524P00020500	0.14	0.11	0.13	0.14	35	118
20.50	SLV130531P00020500	0.30	0.00	0.16	0.18	62	62
21.00	SLV130503P00021000	0.01	0.01	N/A	0.01	509	7,701
21.00	SLV130510P00021000	0.07	0.04	0.06	0.07	89	2,023
21.00	SLV130518P00021000	0.13	0.06	0.12	0.13	221	12,871
21.00	SLV130524P00021000	0.18	0.20	0.18	0.20	158	671
21.00	SLV130531P00021000	0.24	0.09	0.22	0.24	20	298
21.50	SLV130503P00021500	0.01	0.05	N/A	0.01	346	4,039
21.50	SLV130510P00021500	0.11	0.06	0.10	0.11	52	2,093
21.50	SLV130518P00021500	0.16	0.07	0.18	0.19	325	6,322
21.50	SLV130524P00021500	0.31	0.00	0.25	0.27	176	435
21.50	SLV130531P00021500	0.31	0.09	0.30	0.32	401	1,557
22.00	SLV130503P00022000	0.02	0.09	0.02	0.03	4,892	6,217
22.00	SLV130510P00022000	0.16	0.10	0.17	0.18	741	3,334
22.00	SLV130518P00022000	0.27	0.12	0.26	0.28	774	8,175
22.00	SLV130524P00022000	0.35	0.25	0.36	0.38	145	940
22.00	SLV130531P00022000	0.43	0.11	0.42	0.44	893	1,651
22.50	SLV130503P00022500	0.07	0.14	0.06	0.08	935	6,146
22.50	SLV130510P00022500	0.29	0.11	0.28	0.29	433	7,020
22.50	SLV130518P00022500	0.37	0.16	0.40	0.41	2,317	7,474
22.50	SLV130524P00022500	0.52	0.14	0.51	0.53	236	1,496
22.50	SLV130531P00022500	0.55	0.08	0.57	0.59	191	639
23.00	SLV130503P00023000	0.22	0.19	0.21	0.23	1,712	7,022
23.00	SLV130510P00023000	0.48	0.15	0.47	0.48	806	1,123
23.00	SLV130518P00023000	0.61	0.15	0.59	0.61	3,497	5,673
23.00	SLV130524P00023000	0.72	0.16	0.71	0.72	217	991
23.00	SLV130531P00023000	0.79	0.05	0.78	0.80	492	902
23.50	SLV130503P00023500	0.50	0.26	0.52	0.55	567	4,572
23.50	SLV130510P00023500	0.75	0.02	0.74	0.75	58	1,342
23.50	SLV130518P00023500	0.80	0.11	0.86	0.88	735	3,978
23.50	SLV130524P00023500	0.99	0.05	0.97	0.99	41	1,016
23.50	SLV130531P00023500	0.99	0.08	1.04	1.06	126	169
24.00	SLV130503P00024000	0.99	0.21	0.97	1.00	357	964
24.00	SLV130510P00024000	1.12	0.24	1.10	1.13	9	272
24.00	SLV130518P00024000	1.18	0.20	1.20	1.23	272	6,374
24.00	SLV130524P00024000	1.32	0.00	1.29	1.33	223	443
24.00	SLV130531P00024000	1.66	0.00	1.35	1.39	39	39
24.50	SLV130503P00024500	1.48	0.11	1.45	1.50	52	711
24.50	SLV130510P00024500	1.84	0.00	1.49	1.57	15	270
24.50	SLV130518P00024500	1.62	0.18	1.59	1.63	156	3,258
24.50	SLV130524P00024500	1.70	0.02	1.67	1.71	6	50
24.50	SLV130531P00024500	1.48	0.00	1.72	1.76	1	48
25.00	SLV130503P00025000	2.05	0.08	1.94	2.00	1	1,621
25.00	SLV130510P00025000	2.02	0.14	1.98	2.04	11	403
25.00	SLV130518P00025000	2.06	0.21	2.03	2.08	53	10,091
25.00	SLV130524P00025000	2.12	0.13	2.06	2.16	6	12
25.00	SLV130531P00025000	1.87	0.00	2.05	2.20	5	54
25.50	SLV130503P00025500	2.30	0.16	2.43	2.51	1	352
25.50	SLV130510P00025500	2.33	0.33	2.46	2.53	10	717
25.50	SLV130518P00025500	2.48	0.05	2.50	2.56	94	6,946
25.50	SLV130524P00025500	2.30	0.00	2.45	2.62	15	21
26.00	SLV130503P00026000	2.97	0.28	2.93	3.05	10	2,034
26.00	SLV130510P00026000	2.72	0.00	2.95	3.05	5	596
26.00	SLV130518P00026000	2.94	0.21	2.97	3.05	5	14,078
26.00	SLV130524P00026000	2.75	0.00	2.92	3.10	1	6
26.50	SLV130503P00026500	3.10	0.00	3.40	3.55	97	468
26.50	SLV130510P00026500	1.31	0.00	3.40	3.55	115	110
26.50	SLV130518P00026500	3.48	0.00	3.45	3.55	2	2,400
26.50	SLV130524P00026500	3.85	0.00	3.40	3.60	5	2
26.50	SLV130531P00026500	3.24	0.00	3.40	3.60	20	40
27.00	SLV130503P00027000	4.55	0.00	3.90	4.05	5	307
27.00	SLV130510P00027000	3.56	0.00	3.90	4.05	10	66
27.00	SLV130518P00027000	3.95	0.16	3.90	4.05	3	38,452
27.50	SLV130503P00027500	4.07	0.00	4.35	4.55	1	168
27.50	SLV130518P00027500	4.45	0.47	4.40	4.55	3	3,899
28.00	SLV130503P00028000	4.63	0.00	4.85	5.05	20	137
28.00	SLV130518P00028000	4.90	0.00	4.85	5.05	3	5,256
28.50	SLV130503P00028500	6.06	0.00	5.35	5.55	5	15
28.50	SLV130518P00028500	4.92	0.00	5.35	5.55	2	4,281
29.00	SLV130503P00029000	6.02	0.00	5.85	6.05	5	7
29.00	SLV130518P00029000	6.04	0.00	5.85	6.10	14	1,375
29.50	SLV130518P00029500	6.55	0.00	6.35	6.60	5	1,650
30.00	SLV130518P00030000	6.83	0.11	6.85	7.05	15	1,738
30.50	SLV130518P00030500	8.05	0.00	7.35	7.60	1	641
31.00	SLV130518P00031000	7.90	0.00	7.85	8.10	30	682
31.50	SLV130503P00031500	9.30	0.00	8.00	8.80	13	13
31.50	SLV130518P00031500	8.53	0.00	8.35	8.60	9	85
32.00	SLV130518P00032000	8.95	0.27	8.85	9.10	1	250
32.50	SLV130518P00032500	9.55	0.00	9.35	9.60	10	28
33.00	SLV130518P00033000	10.30	0.00	9.85	10.10	10	41
34.00	SLV130518P00034000	7.24	0.00	10.85	11.10	10	47
34.50	SLV130518P00034500	4.65	0.00	11.35	11.60	26	3
36.00	SLV130518P00036000	7.90	0.00	12.75	13.15	10	2
37.00	SLV130518P00037000	10.10	0.00	13.75	14.15	1	2
37.50	SLV130518P00037500	9.75	0.00	14.20	14.65	0	3
38.00	SLV130518P00038000	10.05	0.00	14.75	15.15	15	5

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)