SLV Options | iShares Silver Trust Stock

Dow

0.41% Nasdaq

1.23%

iShares Silver Trust (SLV)

-NYSEArca

20.42 0.48(2.32%) Oct 1, 4:00PM EDT|After Hours : 20.42 0.00 (0.02%) Oct 1, 7:54PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Apr 14 | Jul 14 | Jan 15 | Jan 16

Call Options

Expire at close Saturday, October 19, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
12.00	SLV131019C00012000	9.24	0.00	8.30	8.50	3	3
13.00	SLV131019C00013000	7.00	1.39	7.35	7.50	5	5
14.00	SLV131019C00014000	6.00	2.85	6.35	6.50	5	139
15.00	SLV131019C00015000	7.00	0.00	5.35	5.55	1	109
16.00	SLV131019C00016000	5.77	0.00	4.40	4.55	20	222
17.00	SLV131019C00017000	3.50	0.60	3.40	3.60	7	277
17.00	SLV131025C00017000	4.20	0.00	3.45	3.60	2	2
18.00	SLV131004C00018000	2.46	0.60	2.36	2.53	3	10
18.00	SLV131019C00018000	2.38	0.79	2.46	2.60	30	1,915
18.00	SLV131025C00018000	2.18	0.94	2.52	2.62	24	2
18.50	SLV131004C00018500	1.97	0.50	1.87	2.03	18	10
19.00	SLV131004C00019000	1.48	0.65	1.41	1.47	609	76
19.00	SLV131019C00019000	1.71	0.35	1.60	1.65	538	9,519
19.00	SLV131025C00019000	1.72	0.85	1.67	1.71	112	5
19.50	SLV131004C00019500	0.99	0.57	0.97	1.00	825	81
19.50	SLV131011C00019500	1.02	0.53	1.11	1.15	289	28
19.50	SLV131019C00019500	1.27	0.49	1.21	1.25	500	6,380
19.50	SLV131025C00019500	1.34	0.28	1.30	1.33	106	80
20.00	SLV131004C00020000	0.62	0.36	0.57	0.60	1,731	737
20.00	SLV131011C00020000	0.82	0.38	0.75	0.78	525	186
20.00	SLV131019C00020000	0.90	0.37	0.88	0.90	1,312	12,898
20.00	SLV131025C00020000	1.01	0.42	0.97	1.00	273	117
20.50	SLV131004C00020500	0.31	0.31	0.28	0.30	3,119	2,512
20.50	SLV131011C00020500	0.50	0.28	0.48	0.50	831	278
20.50	SLV131019C00020500	0.63	0.36	0.61	0.63	1,476	5,019
20.50	SLV131025C00020500	0.73	0.26	0.70	0.72	1,151	154
21.00	SLV131004C00021000	0.13	0.20	0.12	0.13	3,679	7,417
21.00	SLV131011C00021000	0.31	0.20	0.29	0.30	796	1,748
21.00	SLV131019C00021000	0.42	0.19	0.41	0.42	3,280	36,785
21.00	SLV131025C00021000	0.51	0.20	0.49	0.51	99	1,843
21.50	SLV131004C00021500	0.06	0.09	0.05	0.06	4,975	9,695
21.50	SLV131011C00021500	0.17	0.14	0.17	0.18	162	2,367
21.50	SLV131019C00021500	0.27	0.16	0.27	0.28	7,641	4,300
21.50	SLV131025C00021500	0.33	0.19	0.34	0.36	80	784
22.00	SLV131004C00022000	0.03	0.05	0.02	0.03	1,370	6,193
22.00	SLV131011C00022000	0.10	0.09	0.10	0.11	525	1,281
22.00	SLV131019C00022000	0.18	0.10	0.17	0.18	1,981	16,635
22.00	SLV131025C00022000	0.15	0.22	0.23	0.25	2	1,706
22.50	SLV131004C00022500	0.02	0.02	N/A	0.02	58	3,384
22.50	SLV131011C00022500	0.06	0.07	0.06	0.07	69	1,305
22.50	SLV131019C00022500	0.11	0.08	0.11	0.12	1,571	27,377
22.50	SLV131025C00022500	0.13	0.15	0.15	0.17	15	2,025
23.00	SLV131004C00023000	0.01	0.01	N/A	0.01	93	4,153
23.00	SLV131011C00023000	0.04	0.04	0.03	0.04	56	1,880
23.00	SLV131019C00023000	0.08	0.05	0.07	0.08	2,397	17,369
23.00	SLV131025C00023000	0.09	0.11	0.11	0.12	128	152
23.50	SLV131004C00023500	0.04	0.00	N/A	0.01	400	2,630
23.50	SLV131011C00023500	0.06	0.00	0.02	0.03	54	2,629
23.50	SLV131019C00023500	0.05	0.05	0.05	0.06	1,773	13,877
23.50	SLV131025C00023500	0.15	0.00	0.07	0.09	85	600
24.00	SLV131004C00024000	0.03	0.00	N/A	0.01	28	1,327
24.00	SLV131011C00024000	0.05	0.00	N/A	0.02	818	1,182
24.00	SLV131019C00024000	0.04	0.02	0.03	0.04	1,332	48,947
24.00	SLV131025C00024000	0.11	0.00	0.05	0.07	30	351
24.50	SLV131004C00024500	0.02	0.00	N/A	0.01	34	1,046
24.50	SLV131011C00024500	0.07	0.00	N/A	0.02	5	5
24.50	SLV131019C00024500	0.03	0.03	0.02	0.03	628	12,843
24.50	SLV131025C00024500	0.05	0.03	0.04	0.05	3	528
25.00	SLV131004C00025000	0.02	0.00	N/A	0.01	155	297
25.00	SLV131011C00025000	0.10	0.00	N/A	0.01	8	8
25.00	SLV131019C00025000	0.02	0.03	0.02	0.03	355	18,397
25.00	SLV131025C00025000	0.07	0.00	0.03	0.04	117	117
25.50	SLV131004C00025500	0.06	0.00	N/A	0.01	40	64
25.50	SLV131019C00025500	0.02	0.02	0.01	0.02	35	17,111
25.50	SLV131025C00025500	0.08	0.00	0.02	0.04	300	450
26.00	SLV131004C00026000	0.04	0.00	N/A	0.01	50	372
26.00	SLV131011C00026000	0.08	0.00	N/A	0.01	48	48
26.00	SLV131019C00026000	0.03	0.01	0.01	0.02	2	10,625
26.00	SLV131025C00026000	0.04	0.00	0.01	0.03	222	222
26.50	SLV131019C00026500	0.02	0.00	N/A	0.02	5	5,695
26.50	SLV131025C00026500	0.04	0.00	0.01	0.03	19	19
27.00	SLV131004C00027000	0.07	0.00	N/A	0.01	108	362
27.00	SLV131011C00027000	0.02	0.00	N/A	0.01	90	90
27.00	SLV131019C00027000	0.03	0.00	N/A	0.02	689	11,811
27.00	SLV131025C00027000	0.02	0.01	N/A	0.02	10	231
27.50	SLV131019C00027500	0.04	0.00	N/A	0.01	10	4,105
28.00	SLV131004C00028000	0.13	0.00	N/A	0.01	250	250
28.00	SLV131011C00028000	0.01	0.00	N/A	0.03	230	230
28.00	SLV131019C00028000	0.03	0.00	N/A	0.01	30	9,361
28.50	SLV131019C00028500	0.01	0.01	N/A	0.01	44	3,176
29.00	SLV131019C00029000	0.02	0.00	N/A	0.01	40	3,339
29.50	SLV131019C00029500	0.04	0.00	N/A	0.01	27	3,681
30.00	SLV131019C00030000	0.01	0.00	N/A	0.01	14	21,587
30.50	SLV131019C00030500	0.05	0.00	N/A	0.01	19	2,270
31.00	SLV131019C00031000	0.01	0.00	N/A	0.01	6	4,312
31.50	SLV131019C00031500	0.02	0.00	N/A	0.02	1	1,590
32.00	SLV131019C00032000	0.03	0.00	N/A	0.01	3	5,206
32.50	SLV131019C00032500	0.06	0.00	N/A	0.01	10	400
33.00	SLV131019C00033000	0.01	0.00	N/A	0.03	10	1,346
33.50	SLV131019C00033500	0.01	0.00	N/A	0.01	5	459
34.00	SLV131019C00034000	0.04	0.00	N/A	0.03	26	1,165
34.50	SLV131019C00034500	0.04	0.00	N/A	0.03	1	78
35.00	SLV131019C00035000	0.03	0.00	N/A	0.02	8	4,497
35.50	SLV131019C00035500	0.06	0.00	N/A	0.03	4	791
36.00	SLV131019C00036000	0.01	0.00	N/A	0.02	25	660
36.50	SLV131019C00036500	0.01	0.00	N/A	0.02	39	397
37.00	SLV131019C00037000	0.02	0.00	N/A	0.02	15	903
37.50	SLV131019C00037500	0.03	0.00	N/A	0.02	10	757
38.00	SLV131019C00038000	0.02	0.00	N/A	0.02	372	2,233
38.50	SLV131019C00038500	0.02	0.00	N/A	0.02	40	780
39.00	SLV131019C00039000	0.03	0.00	N/A	0.03	2	1,584
40.00	SLV131019C00040000	0.03	0.00	N/A	0.02	25	4,789
41.00	SLV131019C00041000	0.03	0.00	N/A	0.02	30	159
42.00	SLV131019C00042000	0.02	0.00	N/A	0.02	2	891
43.00	SLV131019C00043000	0.05	0.00	N/A	0.03	4	48
44.00	SLV131019C00044000	0.09	0.00	N/A	0.01	4	347
45.00	SLV131019C00045000	0.04	0.00	N/A	0.03	25	968
46.00	SLV131019C00046000	0.19	0.00	N/A	0.02	5	5
48.00	SLV131019C00048000	0.04	0.00	N/A	0.02	38	38
49.00	SLV131019C00049000	0.04	0.00	N/A	0.02	20	120
50.00	SLV131019C00050000	0.03	0.00	N/A	0.03	26	110
56.00	SLV131019C00056000	0.06	0.00	N/A	0.02	15	15
58.00	SLV131019C00058000	0.06	0.00	N/A	0.02	55	55
60.00	SLV131019C00060000	0.02	0.00	N/A	0.03	2	45

Put Options

Expire at close Saturday, October 19, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
9.00	SLV131019P00009000	0.04	0.00	N/A	0.02	188	788
10.00	SLV131019P00010000	0.04	0.00	N/A	0.02	5	194
11.00	SLV131019P00011000	0.09	0.00	N/A	0.02	100	578
12.00	SLV131019P00012000	0.05	0.00	N/A	0.02	50	509
13.00	SLV131019P00013000	0.02	0.00	N/A	0.01	150	612
14.00	SLV131019P00014000	0.01	0.00	N/A	0.02	1	626
15.00	SLV131019P00015000	0.01	0.00	N/A	0.02	1	2,498
16.00	SLV131019P00016000	0.04	0.02	0.01	0.03	17	4,500
17.00	SLV131004P00017000	0.01	0.03	N/A	0.01	27	30
17.00	SLV131019P00017000	0.05	0.02	0.04	0.05	1	10,076
17.50	SLV131004P00017500	0.01	0.01	N/A	0.01	20	39
17.50	SLV131011P00017500	0.03	0.01	0.03	0.04	105	52
17.50	SLV131025P00017500	0.12	0.04	0.08	0.10	35	22
18.00	SLV131004P00018000	0.01	0.00	N/A	0.01	250	263
18.00	SLV131011P00018000	0.07	0.02	0.05	0.06	517	221
18.00	SLV131019P00018000	0.10	0.03	0.08	0.09	304	8,459
18.00	SLV131025P00018000	0.14	0.03	0.12	0.14	491	403
18.50	SLV131004P00018500	0.03	0.01	N/A	0.02	1,353	634
18.50	SLV131011P00018500	0.09	0.03	0.08	0.09	1,410	10
18.50	SLV131025P00018500	0.26	0.14	0.18	0.19	23	24
19.00	SLV131004P00019000	0.04	0.00	0.02	0.03	1,336	901
19.00	SLV131011P00019000	0.12	0.04	0.12	0.13	1,670	1,051
19.00	SLV131019P00019000	0.19	0.06	0.19	0.20	2,477	7,252
19.00	SLV131025P00019000	0.31	0.14	0.26	0.28	39	264
19.50	SLV131004P00019500	0.06	0.00	0.06	0.07	2,421	1,853
19.50	SLV131011P00019500	0.20	0.07	0.20	0.22	1,822	2,156
19.50	SLV131019P00019500	0.29	0.09	0.31	0.32	1,502	6,627
19.50	SLV131025P00019500	0.45	0.23	0.39	0.40	19	73
20.00	SLV131004P00020000	0.17	0.07	0.17	0.18	3,413	3,800
20.00	SLV131011P00020000	0.32	0.09	0.34	0.36	835	1,508
20.00	SLV131019P00020000	0.48	0.16	0.47	0.49	2,611	12,574
20.00	SLV131025P00020000	0.56	0.18	0.55	0.58	234	146
20.50	SLV131004P00020500	0.37	0.15	0.37	0.39	630	3,697
20.50	SLV131011P00020500	0.58	0.21	0.56	0.59	744	552
20.50	SLV131019P00020500	0.70	0.22	0.69	0.72	1,028	10,271
20.50	SLV131025P00020500	0.82	0.32	0.78	0.81	64	218
21.00	SLV131004P00021000	0.67	0.25	0.70	0.73	1,007	5,080
21.00	SLV131011P00021000	0.86	0.25	0.87	0.89	444	795
21.00	SLV131019P00021000	0.97	0.25	0.99	1.01	1,674	19,420
21.00	SLV131025P00021000	1.06	0.32	1.07	1.10	137	524
21.50	SLV131004P00021500	1.48	0.71	1.05	1.16	98	2,418
21.50	SLV131011P00021500	1.23	0.32	1.24	1.27	81	1,119
21.50	SLV131019P00021500	1.30	0.31	1.34	1.37	279	9,043
21.50	SLV131025P00021500	1.41	0.32	1.41	1.44	29	1,522
22.00	SLV131004P00022000	1.65	0.48	1.54	1.64	90	2,005
22.00	SLV131011P00022000	1.66	0.44	1.61	1.71	50	3,167
22.00	SLV131019P00022000	1.76	0.42	1.73	1.78	5,278	12,131
22.00	SLV131025P00022000	1.93	0.47	1.80	1.84	93	1,199
22.50	SLV131004P00022500	2.05	0.50	2.01	2.13	81	881
22.50	SLV131011P00022500	2.24	0.60	2.07	2.17	35	754
22.50	SLV131019P00022500	2.14	0.38	2.13	2.22	147	11,738
22.50	SLV131025P00022500	2.22	0.45	2.22	2.27	63	608
23.00	SLV131004P00023000	2.80	0.80	2.51	2.63	43	259
23.00	SLV131011P00023000	2.63	0.60	2.62	2.65	88	1,508
23.00	SLV131019P00023000	2.63	0.40	2.56	2.68	428	9,868
23.00	SLV131025P00023000	2.75	0.64	2.61	2.72	47	76
23.50	SLV131004P00023500	2.40	0.00	3.00	3.15	2	122
23.50	SLV131011P00023500	2.43	0.00	3.00	3.15	2	643
23.50	SLV131019P00023500	3.47	0.78	3.00	3.20	2	5,588
23.50	SLV131025P00023500	3.50	1.21	3.05	3.20	10	7
24.00	SLV131004P00024000	2.99	0.00	3.50	3.65	5	13
24.00	SLV131019P00024000	3.99	0.98	3.50	3.65	121	3,829
24.00	SLV131025P00024000	4.04	0.94	3.55	3.70	10	26
24.50	SLV131004P00024500	4.18	1.94	4.00	4.15	3	7
24.50	SLV131019P00024500	4.15	0.55	4.00	4.15	7	3,108
24.50	SLV131025P00024500	3.05	0.00	4.00	4.20	5	5
25.00	SLV131019P00025000	4.80	0.72	4.50	4.65	52	4,043
25.50	SLV131019P00025500	4.60	0.00	5.00	5.15	40	2,395
26.00	SLV131004P00026000	4.85	0.00	5.50	5.70	11	11
26.00	SLV131019P00026000	5.80	0.45	5.50	5.65	5	4,981
26.50	SLV131019P00026500	6.30	0.76	6.00	6.15	1	2,488
27.00	SLV131019P00027000	6.55	0.20	6.50	6.65	38	1,553
27.50	SLV131019P00027500	7.21	0.57	7.00	7.20	5	1,431
28.00	SLV131019P00028000	7.80	0.70	7.50	7.70	1	1,972
28.50	SLV131019P00028500	8.30	0.91	8.00	8.20	1	1,270
29.00	SLV131019P00029000	8.80	0.83	8.50	8.70	11	512
29.50	SLV131019P00029500	8.38	0.00	9.00	9.20	7	855
30.00	SLV131019P00030000	9.34	0.00	9.50	9.70	3	535
30.50	SLV131019P00030500	9.25	0.00	10.00	10.20	1	132
31.00	SLV131019P00031000	9.92	0.00	10.50	10.70	4	105
31.50	SLV131019P00031500	10.38	0.00	11.00	11.20	20	146
32.00	SLV131019P00032000	11.57	2.07	11.50	11.70	29	137
32.50	SLV131019P00032500	11.09	0.00	12.00	12.20	2	10
33.00	SLV131019P00033000	12.61	0.73	12.50	12.70	3	82
34.00	SLV131019P00034000	12.95	0.00	13.50	13.70	4	39
34.50	SLV131019P00034500	12.30	0.00	13.75	14.45	3	2
35.00	SLV131019P00035000	14.25	0.00	14.25	14.95	2	10
36.00	SLV131019P00036000	12.55	0.00	15.25	15.95	2	2
37.00	SLV131019P00037000	14.26	0.00	16.25	16.95	1	2
38.00	SLV131019P00038000	18.81	0.00	17.25	17.95	20	1
39.00	SLV131019P00039000	20.34	0.00	18.25	18.95	8	8
40.00	SLV131019P00040000	19.40	0.00	19.25	19.95	58	12
41.00	SLV131019P00041000	13.33	0.00	20.50	20.70	11	2
45.00	SLV131019P00045000	16.60	0.00	24.00	25.35	10	7

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On SLV

Quotes

Charts

News & Info

ETF

Analyst

iShares Silver Trust (SLV)