Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.87% Nasdaq Up1.36%

iShares Silver Trust (SLV)

-NYSEArca

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

OptionsGet Options for:
View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Apr 14 | Jan 15
Call OptionsExpire at close Thursday, May 2, 2013
StrikeSymbolLastChgBidAskVolOpen Int
14.00SLV130518C000140008.25 0.008.959.1511
15.00SLV130518C000150008.40 0.007.958.1581153
16.00SLV130518C000160006.95Down 0.356.957.15518
17.00SLV130503C000170005.75 0.005.956.15300300
17.00SLV130518C000170005.95Up 0.195.956.15136324
17.00SLV130531C000170006.38 0.005.956.202020
18.00SLV130510C000180005.35 0.004.955.151010
18.00SLV130518C000180005.12Up 0.324.955.1510495
18.50SLV130524C000185004.60 0.004.504.7055
19.00SLV130510C000190004.55 0.003.954.15514
19.00SLV130518C000190004.03 0.004.004.204990
20.00SLV130503C000200002.83 0.002.973.153843
20.00SLV130510C000200002.46 0.003.003.1525
20.00SLV130518C000200003.10 0.003.003.2012489
20.50SLV130503C000205002.52Up 0.182.442.566644
20.50SLV130518C000205002.61Up 0.032.592.675231
20.50SLV130524C000205002.36 0.002.622.7966
21.00SLV130503C000210001.99Up 0.141.992.0725172
21.00SLV130510C000210002.09Up 0.292.072.1317276
21.00SLV130518C000210002.15Up 0.122.132.1916772
21.00SLV130524C000210002.22Up 0.272.202.276132
21.50SLV130503C000215001.53Up 0.141.511.5742298
21.50SLV130510C000215001.47 0.001.601.702693
21.50SLV130518C000215001.71Up 0.101.691.7526774
21.50SLV130524C000215001.62 0.001.781.821098
21.50SLV130531C000215001.72 0.001.831.873270
22.00SLV130503C000220001.08Up 0.131.021.092192,098
22.00SLV130510C000220001.20Up 0.101.191.2313520
22.00SLV130518C000220001.30Down 0.131.301.321842,323
22.00SLV130524C000220001.20 0.001.391.4264194
22.00SLV130531C000220001.25 0.001.441.48211258
22.50SLV130503C000225000.59Up 0.020.590.624952,574
22.50SLV130510C000225000.83Down 0.090.810.831341,387
22.50SLV130518C000225000.95Up 0.050.930.963215,257
22.50SLV130524C000225001.15Up 0.131.041.0736222
22.50SLV130531C000225001.09 0.001.111.14984520
23.00SLV130503C000230000.25Down 0.020.240.251,5518,296
23.00SLV130510C000230000.50 0.000.500.513073,673
23.00SLV130518C000230000.64 0.000.630.641,3857,882
23.00SLV130524C000230000.76Up 0.010.740.7790937
23.00SLV130531C000230000.79Down 0.030.820.84108479
23.50SLV130503C000235000.09Down 0.010.060.071,3556,814
23.50SLV130510C000235000.30Up 0.020.270.295173,340
23.50SLV130518C000235000.43Up 0.010.400.417784,949
23.50SLV130524C000235000.51 0.000.510.5357641
23.50SLV130531C000235000.60 0.000.580.61196456
24.00SLV130503C000240000.02Down 0.020.010.023748,138
24.00SLV130510C000240000.15Down 0.010.140.156003,232
24.00SLV130518C000240000.26Down 0.010.240.257745,774
24.00SLV130524C000240000.37Up 0.020.330.355791,986
24.00SLV130531C000240000.42Up 0.030.400.421311,049
24.50SLV130503C000245000.01Down 0.020.010.023684,788
24.50SLV130510C000245000.07Down 0.040.060.08641,592
24.50SLV130518C000245000.15 0.000.140.156835,621
24.50SLV130524C000245000.23Down 0.010.220.2369928
24.50SLV130531C000245000.30Up 0.020.270.29228909
25.00SLV130503C000250000.01Down 0.01N/A0.012542,170
25.00SLV130510C000250000.05 0.000.030.053391,589
25.00SLV130518C000250000.10 0.000.080.101568,951
25.00SLV130524C000250000.17 0.000.130.15311,720
25.00SLV130531C000250000.20Down 0.010.180.201041,512
25.50SLV130503C000255000.01Down 0.02N/A0.0122,401
25.50SLV130510C000255000.03 0.000.020.0345880
25.50SLV130518C000255000.06 0.000.050.061117,313
25.50SLV130524C000255000.10 0.000.080.10116243
25.50SLV130531C000255000.13Down 0.070.120.132371
26.00SLV130503C000260000.02 0.00N/A0.01101,618
26.00SLV130510C000260000.02Down 0.010.010.03421,206
26.00SLV130518C000260000.04Down 0.010.040.052016,112
26.00SLV130524C000260000.08Up 0.010.060.081201
26.00SLV130531C000260000.10 0.000.080.10640
26.50SLV130503C000265000.02 0.00N/A0.01100717
26.50SLV130510C000265000.06 0.00N/A0.025724
26.50SLV130518C000265000.04 0.000.030.0418,295
26.50SLV130524C000265000.08 0.000.040.06140130
27.00SLV130503C000270000.01 0.00N/A0.01201,288
27.00SLV130510C000270000.01Down 0.01N/A0.02100443
27.00SLV130518C000270000.02Down 0.010.020.03158,231
27.00SLV130524C000270000.04Down 0.010.030.045075
27.00SLV130531C000270000.07 0.000.040.0655
27.50SLV130503C000275000.01 0.00N/A0.0121,046
27.50SLV130510C000275000.02 0.00N/A0.011044
27.50SLV130518C000275000.01 0.000.010.02427,351
28.00SLV130503C000280000.01 0.00N/A0.0115753
28.00SLV130510C000280000.03 0.00N/A0.01592
28.00SLV130518C000280000.01Down 0.010.010.02612,631
28.50SLV130503C000285000.03 0.00N/A0.014652
28.50SLV130510C000285000.14 0.00N/A0.013535
28.50SLV130518C000285000.02 0.00N/A0.0226,407
29.00SLV130503C000290000.04 0.00N/A0.0130405
29.00SLV130510C000290000.03 0.00N/A0.01170170
29.00SLV130518C000290000.01 0.00N/A0.02419,007
29.50SLV130503C000295000.03 0.00N/A0.01300368
29.50SLV130518C000295000.02 0.00N/A0.01154,858
30.00SLV130503C000300000.02 0.00N/A0.018141
30.00SLV130510C000300000.02 0.00N/A0.018080
30.00SLV130518C000300000.01 0.00N/A0.0110013,868
30.50SLV130518C000305000.01Down 0.04N/A0.011003,436
31.00SLV130518C000310000.01 0.00N/A0.01464,119
31.50SLV130518C000315000.01 0.00N/A0.0153,060
32.00SLV130510C000320000.02 0.00N/A0.0111
32.00SLV130518C000320000.01 0.00N/A0.01154,503
32.50SLV130518C000325000.01 0.00N/A0.031712
33.00SLV130518C000330000.03 0.00N/A0.032362,656
33.50SLV130518C000335000.03 0.00N/A0.0111,749
34.00SLV130518C000340000.01 0.00N/A0.0151,764
34.50SLV130518C000345000.01 0.00N/A0.0131,084
35.00SLV130518C000350000.02 0.00N/A0.0122,838
35.50SLV130518C000355000.05 0.00N/A0.0131,272
36.00SLV130518C000360000.01 0.00N/A0.0110314
36.50SLV130518C000365000.04 0.00N/A0.01100345
37.00SLV130518C000370000.03 0.00N/A0.011173
37.50SLV130518C000375000.05 0.00N/A0.01400855
38.00SLV130518C000380000.01 0.00N/A0.013830
38.50SLV130518C000385000.03 0.00N/A0.01100500
39.00SLV130518C000390000.03 0.00N/A0.01100771
40.00SLV130518C000400000.03 0.00N/A0.012751,056
40.50SLV130518C000405000.08 0.00N/A0.01200209
Put OptionsExpire at close Thursday, May 2, 2013
StrikeSymbolLastChgBidAskVolOpen Int
13.00SLV130518P000130000.03 0.00N/A0.014747
15.00SLV130518P000150000.05 0.00N/A0.012424
16.00SLV130518P000160000.01 0.00N/A0.01191,056
17.00SLV130510P000170000.05 0.00N/A0.012126
17.00SLV130518P000170000.01Down 0.01N/A0.02302,622
17.00SLV130524P000170000.07 0.000.010.033030
18.00SLV130503P000180000.02 0.00N/A0.0111,455
18.00SLV130510P000180000.01Down 0.01N/A0.01303,091
18.00SLV130518P000180000.02Down 0.020.010.021104,825
18.00SLV130524P000180000.05 0.000.030.04300300
18.50SLV130524P000185000.14 0.000.040.051010
18.50SLV130531P000185000.10 0.000.050.0666
19.00SLV130503P000190000.02 0.00N/A0.0112,850
19.00SLV130510P000190000.01Down 0.110.010.0212,866
19.00SLV130518P000190000.03Down 0.020.020.031004,109
19.00SLV130524P000190000.11 0.000.050.06100105
19.00SLV130531P000190000.07Up 0.010.060.0830655
19.50SLV130503P000195000.01 0.00N/A0.01125392
19.50SLV130524P000195000.18 0.000.070.08247
19.50SLV130531P000195000.08 0.000.090.10536536
20.00SLV130503P000200000.01 0.00N/A0.015032,684
20.00SLV130510P000200000.03Down 0.020.020.031051,680
20.00SLV130518P000200000.05Down 0.040.050.062295,948
20.00SLV130524P000200000.20 0.000.090.1174634
20.00SLV130531P000200000.13Down 0.050.120.13201,013
20.50SLV130503P000205000.02 0.00N/A0.016052,588
20.50SLV130510P000205000.04Down 0.090.030.055871,416
20.50SLV130518P000205000.09Down 0.070.080.09122,638
20.50SLV130524P000205000.14Down 0.110.130.1435118
20.50SLV130531P000205000.30 0.000.160.186262
21.00SLV130503P000210000.01Down 0.01N/A0.015097,701
21.00SLV130510P000210000.07Down 0.040.060.07892,023
21.00SLV130518P000210000.13Down 0.060.120.1322112,871
21.00SLV130524P000210000.18Down 0.200.180.20158671
21.00SLV130531P000210000.24Down 0.090.220.2420298
21.50SLV130503P000215000.01Down 0.05N/A0.013464,039
21.50SLV130510P000215000.11Down 0.060.100.11522,093
21.50SLV130518P000215000.16Down 0.070.180.193256,322
21.50SLV130524P000215000.31 0.000.250.27176435
21.50SLV130531P000215000.31Down 0.090.300.324011,557
22.00SLV130503P000220000.02Down 0.090.020.034,8926,217
22.00SLV130510P000220000.16Down 0.100.170.187413,334
22.00SLV130518P000220000.27Down 0.120.260.287748,175
22.00SLV130524P000220000.35Down 0.250.360.38145940
22.00SLV130531P000220000.43Down 0.110.420.448931,651
22.50SLV130503P000225000.07Down 0.140.060.089356,146
22.50SLV130510P000225000.29Down 0.110.280.294337,020
22.50SLV130518P000225000.37Down 0.160.400.412,3177,474
22.50SLV130524P000225000.52Down 0.140.510.532361,496
22.50SLV130531P000225000.55Down 0.080.570.59191639
23.00SLV130503P000230000.22Down 0.190.210.231,7127,022
23.00SLV130510P000230000.48Down 0.150.470.488061,123
23.00SLV130518P000230000.61Down 0.150.590.613,4975,673
23.00SLV130524P000230000.72Down 0.160.710.72217991
23.00SLV130531P000230000.79Down 0.050.780.80492902
23.50SLV130503P000235000.50Down 0.260.520.555674,572
23.50SLV130510P000235000.75Down 0.020.740.75581,342
23.50SLV130518P000235000.80Down 0.110.860.887353,978
23.50SLV130524P000235000.99Down 0.050.970.99411,016
23.50SLV130531P000235000.99Up 0.081.041.06126169
24.00SLV130503P000240000.99Down 0.210.971.00357964
24.00SLV130510P000240001.12Down 0.241.101.139272
24.00SLV130518P000240001.18Down 0.201.201.232726,374
24.00SLV130524P000240001.32 0.001.291.33223443
24.00SLV130531P000240001.66 0.001.351.393939
24.50SLV130503P000245001.48Down 0.111.451.5052711
24.50SLV130510P000245001.84 0.001.491.5715270
24.50SLV130518P000245001.62Down 0.181.591.631563,258
24.50SLV130524P000245001.70Up 0.021.671.71650
24.50SLV130531P000245001.48 0.001.721.76148
25.00SLV130503P000250002.05Up 0.081.942.0011,621
25.00SLV130510P000250002.02Down 0.141.982.0411403
25.00SLV130518P000250002.06Down 0.212.032.085310,091
25.00SLV130524P000250002.12Up 0.132.062.16612
25.00SLV130531P000250001.87 0.002.052.20554
25.50SLV130503P000255002.30Down 0.162.432.511352
25.50SLV130510P000255002.33Down 0.332.462.5310717
25.50SLV130518P000255002.48Down 0.052.502.56946,946
25.50SLV130524P000255002.30 0.002.452.621521
26.00SLV130503P000260002.97Down 0.282.933.05102,034
26.00SLV130510P000260002.72 0.002.953.055596
26.00SLV130518P000260002.94Down 0.212.973.05514,078
26.00SLV130524P000260002.75 0.002.923.1016
26.50SLV130503P000265003.10 0.003.403.5597468
26.50SLV130510P000265001.31 0.003.403.55115110
26.50SLV130518P000265003.48 0.003.453.5522,400
26.50SLV130524P000265003.85 0.003.403.6052
26.50SLV130531P000265003.24 0.003.403.602040
27.00SLV130503P000270004.55 0.003.904.055307
27.00SLV130510P000270003.56 0.003.904.051066
27.00SLV130518P000270003.95Down 0.163.904.05338,452
27.50SLV130503P000275004.07 0.004.354.551168
27.50SLV130518P000275004.45Down 0.474.404.5533,899
28.00SLV130503P000280004.63 0.004.855.0520137
28.00SLV130518P000280004.90 0.004.855.0535,256
28.50SLV130503P000285006.06 0.005.355.55515
28.50SLV130518P000285004.92 0.005.355.5524,281
29.00SLV130503P000290006.02 0.005.856.0557
29.00SLV130518P000290006.04 0.005.856.10141,375
29.50SLV130518P000295006.55 0.006.356.6051,650
30.00SLV130518P000300006.83Down 0.116.857.05151,738
30.50SLV130518P000305008.05 0.007.357.601641
31.00SLV130518P000310007.90 0.007.858.1030682
31.50SLV130503P000315009.30 0.008.008.801313
31.50SLV130518P000315008.53 0.008.358.60985
32.00SLV130518P000320008.95Up 0.278.859.101250
32.50SLV130518P000325009.55 0.009.359.601028
33.00SLV130518P0003300010.30 0.009.8510.101041
34.00SLV130518P000340007.24 0.0010.8511.101047
34.50SLV130518P000345004.65 0.0011.3511.60263
36.00SLV130518P000360007.90 0.0012.7513.15102
37.00SLV130518P0003700010.10 0.0013.7514.1512
37.50SLV130518P000375009.75 0.0014.2014.6503
38.00SLV130518P0003800010.05 0.0014.7515.15155
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.