Dow Up0.41% Nasdaq Up1.23%

iShares Silver Trust (SLV)

-NYSEArca

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

OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Apr 14 | Jul 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, October 19, 2013
StrikeSymbolLastChgBidAskVolOpen Int
12.00SLV131019C000120009.24 0.008.308.5033
13.00SLV131019C000130007.00Up 1.397.357.5055
14.00SLV131019C000140006.00Down 2.856.356.505139
15.00SLV131019C000150007.00 0.005.355.551109
16.00SLV131019C000160005.77 0.004.404.5520222
17.00SLV131019C000170003.50Down 0.603.403.607277
17.00SLV131025C000170004.20 0.003.453.6022
18.00SLV131004C000180002.46Down 0.602.362.53310
18.00SLV131019C000180002.38Down 0.792.462.60301,915
18.00SLV131025C000180002.18Down 0.942.522.62242
18.50SLV131004C000185001.97Down 0.501.872.031810
19.00SLV131004C000190001.48Down 0.651.411.4760976
19.00SLV131019C000190001.71Down 0.351.601.655389,519
19.00SLV131025C000190001.72Down 0.851.671.711125
19.50SLV131004C000195000.99Down 0.570.971.0082581
19.50SLV131011C000195001.02Down 0.531.111.1528928
19.50SLV131019C000195001.27Down 0.491.211.255006,380
19.50SLV131025C000195001.34Down 0.281.301.3310680
20.00SLV131004C000200000.62Down 0.360.570.601,731737
20.00SLV131011C000200000.82Down 0.380.750.78525186
20.00SLV131019C000200000.90Down 0.370.880.901,31212,898
20.00SLV131025C000200001.01Down 0.420.971.00273117
20.50SLV131004C000205000.31Down 0.310.280.303,1192,512
20.50SLV131011C000205000.50Down 0.280.480.50831278
20.50SLV131019C000205000.63Down 0.360.610.631,4765,019
20.50SLV131025C000205000.73Down 0.260.700.721,151154
21.00SLV131004C000210000.13Down 0.200.120.133,6797,417
21.00SLV131011C000210000.31Down 0.200.290.307961,748
21.00SLV131019C000210000.42Down 0.190.410.423,28036,785
21.00SLV131025C000210000.51Down 0.200.490.51991,843
21.50SLV131004C000215000.06Down 0.090.050.064,9759,695
21.50SLV131011C000215000.17Down 0.140.170.181622,367
21.50SLV131019C000215000.27Down 0.160.270.287,6414,300
21.50SLV131025C000215000.33Down 0.190.340.3680784
22.00SLV131004C000220000.03Down 0.050.020.031,3706,193
22.00SLV131011C000220000.10Down 0.090.100.115251,281
22.00SLV131019C000220000.18Down 0.100.170.181,98116,635
22.00SLV131025C000220000.15Down 0.220.230.2521,706
22.50SLV131004C000225000.02Down 0.02N/A0.02583,384
22.50SLV131011C000225000.06Down 0.070.060.07691,305
22.50SLV131019C000225000.11Down 0.080.110.121,57127,377
22.50SLV131025C000225000.13Down 0.150.150.17152,025
23.00SLV131004C000230000.01Down 0.01N/A0.01934,153
23.00SLV131011C000230000.04Down 0.040.030.04561,880
23.00SLV131019C000230000.08Down 0.050.070.082,39717,369
23.00SLV131025C000230000.09Down 0.110.110.12128152
23.50SLV131004C000235000.04 0.00N/A0.014002,630
23.50SLV131011C000235000.06 0.000.020.03542,629
23.50SLV131019C000235000.05Down 0.050.050.061,77313,877
23.50SLV131025C000235000.15 0.000.070.0985600
24.00SLV131004C000240000.03 0.00N/A0.01281,327
24.00SLV131011C000240000.05 0.00N/A0.028181,182
24.00SLV131019C000240000.04Down 0.020.030.041,33248,947
24.00SLV131025C000240000.11 0.000.050.0730351
24.50SLV131004C000245000.02 0.00N/A0.01341,046
24.50SLV131011C000245000.07 0.00N/A0.0255
24.50SLV131019C000245000.03Down 0.030.020.0362812,843
24.50SLV131025C000245000.05Down 0.030.040.053528
25.00SLV131004C000250000.02 0.00N/A0.01155297
25.00SLV131011C000250000.10 0.00N/A0.0188
25.00SLV131019C000250000.02Down 0.030.020.0335518,397
25.00SLV131025C000250000.07 0.000.030.04117117
25.50SLV131004C000255000.06 0.00N/A0.014064
25.50SLV131019C000255000.02Down 0.020.010.023517,111
25.50SLV131025C000255000.08 0.000.020.04300450
26.00SLV131004C000260000.04 0.00N/A0.0150372
26.00SLV131011C000260000.08 0.00N/A0.014848
26.00SLV131019C000260000.03Down 0.010.010.02210,625
26.00SLV131025C000260000.04 0.000.010.03222222
26.50SLV131019C000265000.02 0.00N/A0.0255,695
26.50SLV131025C000265000.04 0.000.010.031919
27.00SLV131004C000270000.07 0.00N/A0.01108362
27.00SLV131011C000270000.02 0.00N/A0.019090
27.00SLV131019C000270000.03 0.00N/A0.0268911,811
27.00SLV131025C000270000.02Down 0.01N/A0.0210231
27.50SLV131019C000275000.04 0.00N/A0.01104,105
28.00SLV131004C000280000.13 0.00N/A0.01250250
28.00SLV131011C000280000.01 0.00N/A0.03230230
28.00SLV131019C000280000.03 0.00N/A0.01309,361
28.50SLV131019C000285000.01Down 0.01N/A0.01443,176
29.00SLV131019C000290000.02 0.00N/A0.01403,339
29.50SLV131019C000295000.04 0.00N/A0.01273,681
30.00SLV131019C000300000.01 0.00N/A0.011421,587
30.50SLV131019C000305000.05 0.00N/A0.01192,270
31.00SLV131019C000310000.01 0.00N/A0.0164,312
31.50SLV131019C000315000.02 0.00N/A0.0211,590
32.00SLV131019C000320000.03 0.00N/A0.0135,206
32.50SLV131019C000325000.06 0.00N/A0.0110400
33.00SLV131019C000330000.01 0.00N/A0.03101,346
33.50SLV131019C000335000.01 0.00N/A0.015459
34.00SLV131019C000340000.04 0.00N/A0.03261,165
34.50SLV131019C000345000.04 0.00N/A0.03178
35.00SLV131019C000350000.03 0.00N/A0.0284,497
35.50SLV131019C000355000.06 0.00N/A0.034791
36.00SLV131019C000360000.01 0.00N/A0.0225660
36.50SLV131019C000365000.01 0.00N/A0.0239397
37.00SLV131019C000370000.02 0.00N/A0.0215903
37.50SLV131019C000375000.03 0.00N/A0.0210757
38.00SLV131019C000380000.02 0.00N/A0.023722,233
38.50SLV131019C000385000.02 0.00N/A0.0240780
39.00SLV131019C000390000.03 0.00N/A0.0321,584
40.00SLV131019C000400000.03 0.00N/A0.02254,789
41.00SLV131019C000410000.03 0.00N/A0.0230159
42.00SLV131019C000420000.02 0.00N/A0.022891
43.00SLV131019C000430000.05 0.00N/A0.03448
44.00SLV131019C000440000.09 0.00N/A0.014347
45.00SLV131019C000450000.04 0.00N/A0.0325968
46.00SLV131019C000460000.19 0.00N/A0.0255
48.00SLV131019C000480000.04 0.00N/A0.023838
49.00SLV131019C000490000.04 0.00N/A0.0220120
50.00SLV131019C000500000.03 0.00N/A0.0326110
56.00SLV131019C000560000.06 0.00N/A0.021515
58.00SLV131019C000580000.06 0.00N/A0.025555
60.00SLV131019C000600000.02 0.00N/A0.03245
Put OptionsExpire at close Saturday, October 19, 2013
StrikeSymbolLastChgBidAskVolOpen Int
9.00SLV131019P000090000.04 0.00N/A0.02188788
10.00SLV131019P000100000.04 0.00N/A0.025194
11.00SLV131019P000110000.09 0.00N/A0.02100578
12.00SLV131019P000120000.05 0.00N/A0.0250509
13.00SLV131019P000130000.02 0.00N/A0.01150612
14.00SLV131019P000140000.01 0.00N/A0.021626
15.00SLV131019P000150000.01 0.00N/A0.0212,498
16.00SLV131019P000160000.04Up 0.020.010.03174,500
17.00SLV131004P000170000.01Down 0.03N/A0.012730
17.00SLV131019P000170000.05Up 0.020.040.05110,076
17.50SLV131004P000175000.01Down 0.01N/A0.012039
17.50SLV131011P000175000.03Down 0.010.030.0410552
17.50SLV131025P000175000.12Up 0.040.080.103522
18.00SLV131004P000180000.01 0.00N/A0.01250263
18.00SLV131011P000180000.07Up 0.020.050.06517221
18.00SLV131019P000180000.10Up 0.030.080.093048,459
18.00SLV131025P000180000.14Up 0.030.120.14491403
18.50SLV131004P000185000.03Up 0.01N/A0.021,353634
18.50SLV131011P000185000.09Up 0.030.080.091,41010
18.50SLV131025P000185000.26Up 0.140.180.192324
19.00SLV131004P000190000.04 0.000.020.031,336901
19.00SLV131011P000190000.12Up 0.040.120.131,6701,051
19.00SLV131019P000190000.19Up 0.060.190.202,4777,252
19.00SLV131025P000190000.31Up 0.140.260.2839264
19.50SLV131004P000195000.06 0.000.060.072,4211,853
19.50SLV131011P000195000.20Up 0.070.200.221,8222,156
19.50SLV131019P000195000.29Up 0.090.310.321,5026,627
19.50SLV131025P000195000.45Up 0.230.390.401973
20.00SLV131004P000200000.17Up 0.070.170.183,4133,800
20.00SLV131011P000200000.32Up 0.090.340.368351,508
20.00SLV131019P000200000.48Up 0.160.470.492,61112,574
20.00SLV131025P000200000.56Up 0.180.550.58234146
20.50SLV131004P000205000.37Up 0.150.370.396303,697
20.50SLV131011P000205000.58Up 0.210.560.59744552
20.50SLV131019P000205000.70Up 0.220.690.721,02810,271
20.50SLV131025P000205000.82Up 0.320.780.8164218
21.00SLV131004P000210000.67Up 0.250.700.731,0075,080
21.00SLV131011P000210000.86Up 0.250.870.89444795
21.00SLV131019P000210000.97Up 0.250.991.011,67419,420
21.00SLV131025P000210001.06Up 0.321.071.10137524
21.50SLV131004P000215001.48Up 0.711.051.16982,418
21.50SLV131011P000215001.23Up 0.321.241.27811,119
21.50SLV131019P000215001.30Up 0.311.341.372799,043
21.50SLV131025P000215001.41Up 0.321.411.44291,522
22.00SLV131004P000220001.65Up 0.481.541.64902,005
22.00SLV131011P000220001.66Up 0.441.611.71503,167
22.00SLV131019P000220001.76Up 0.421.731.785,27812,131
22.00SLV131025P000220001.93Up 0.471.801.84931,199
22.50SLV131004P000225002.05Up 0.502.012.1381881
22.50SLV131011P000225002.24Up 0.602.072.1735754
22.50SLV131019P000225002.14Up 0.382.132.2214711,738
22.50SLV131025P000225002.22Up 0.452.222.2763608
23.00SLV131004P000230002.80Up 0.802.512.6343259
23.00SLV131011P000230002.63Up 0.602.622.65881,508
23.00SLV131019P000230002.63Up 0.402.562.684289,868
23.00SLV131025P000230002.75Up 0.642.612.724776
23.50SLV131004P000235002.40 0.003.003.152122
23.50SLV131011P000235002.43 0.003.003.152643
23.50SLV131019P000235003.47Up 0.783.003.2025,588
23.50SLV131025P000235003.50Up 1.213.053.20107
24.00SLV131004P000240002.99 0.003.503.65513
24.00SLV131019P000240003.99Up 0.983.503.651213,829
24.00SLV131025P000240004.04Up 0.943.553.701026
24.50SLV131004P000245004.18Up 1.944.004.1537
24.50SLV131019P000245004.15Up 0.554.004.1573,108
24.50SLV131025P000245003.05 0.004.004.2055
25.00SLV131019P000250004.80Up 0.724.504.65524,043
25.50SLV131019P000255004.60 0.005.005.15402,395
26.00SLV131004P000260004.85 0.005.505.701111
26.00SLV131019P000260005.80Up 0.455.505.6554,981
26.50SLV131019P000265006.30Up 0.766.006.1512,488
27.00SLV131019P000270006.55Up 0.206.506.65381,553
27.50SLV131019P000275007.21Up 0.577.007.2051,431
28.00SLV131019P000280007.80Up 0.707.507.7011,972
28.50SLV131019P000285008.30Up 0.918.008.2011,270
29.00SLV131019P000290008.80Up 0.838.508.7011512
29.50SLV131019P000295008.38 0.009.009.207855
30.00SLV131019P000300009.34 0.009.509.703535
30.50SLV131019P000305009.25 0.0010.0010.201132
31.00SLV131019P000310009.92 0.0010.5010.704105
31.50SLV131019P0003150010.38 0.0011.0011.2020146
32.00SLV131019P0003200011.57Up 2.0711.5011.7029137
32.50SLV131019P0003250011.09 0.0012.0012.20210
33.00SLV131019P0003300012.61Up 0.7312.5012.70382
34.00SLV131019P0003400012.95 0.0013.5013.70439
34.50SLV131019P0003450012.30 0.0013.7514.4532
35.00SLV131019P0003500014.25 0.0014.2514.95210
36.00SLV131019P0003600012.55 0.0015.2515.9522
37.00SLV131019P0003700014.26 0.0016.2516.9512
38.00SLV131019P0003800018.81 0.0017.2517.95201
39.00SLV131019P0003900020.34 0.0018.2518.9588
40.00SLV131019P0004000019.40 0.0019.2519.955812
41.00SLV131019P0004100013.33 0.0020.5020.70112
45.00SLV131019P0004500016.60 0.0024.0025.35107
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.