Dow Down0.17% Nasdaq Down0.28%

iShares Silver Trust (SLV)

-NYSEArca
16.35 0.43(2.56%) Sep 30, 4:00PM EDT
|Pre-Market : 16.33 Down 0.02 (0.12%) 4:04AM EDT - Nasdaq Real Time Price
Options
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
SLV150117C0000700012.47 0.00N/AN/A017.00SLV150117P000070000.03 0.00N/AN/A0300
SLV150117C0000800012.00 0.00N/AN/A488.00SLV150117P000080000.04 0.00N/AN/A0472
SLV150117C000090009.75 0.00N/AN/A4169.00SLV150117P000090000.01 0.00N/AN/A67504
SLV150117C000100006.87 0.00N/AN/A224610.00SLV150117P000100000.04Up 0.03N/AN/A2322,103
SLV150117C000110009.20 0.00N/AN/A306111.00SLV150117P000110000.07Up 0.01N/AN/A70836
SLV150117C000120004.45Down 0.55N/AN/A6077712.00SLV150117P000120000.12Up 0.03N/AN/A662,730
SLV150117C000130004.00 0.00N/AN/A134513.00SLV150117P000130000.18Up 0.04N/AN/A3442,605
SLV150117C000140002.67Down 0.43N/AN/A2468814.00SLV150117P000140000.28Up 0.08N/AN/A26612,815
SLV150117C000150001.85Down 0.37N/AN/A2616,51315.00SLV150117P000150000.49Up 0.14N/AN/A2,77723,833
SLV150117C000160001.21Down 0.20N/AN/A9154,87016.00SLV150117P000160000.83Up 0.25N/AN/A2,04126,865
SLV150117C000170000.71Down 0.11N/AN/A20,83823,67317.00SLV150117P000170001.36Up 0.36N/AN/A63934,913
SLV150117C000180000.39Down 0.06N/AN/A2,50041,27018.00SLV150117P000180002.04Up 0.47N/AN/A10427,531
SLV150117C000190000.21Down 0.02N/AN/A68033,83319.00SLV150117P000190002.84Up 0.45N/AN/A3750,576
SLV150117C000200000.13Down 0.02N/AN/A1,17599,82820.00SLV150117P000200003.80Up 0.50N/AN/A10732,431
SLV150117C000210000.09 0.00N/AN/A49984,97521.00SLV150117P000210004.77Up 0.55N/AN/A95,881
SLV150117C000220000.06Down 0.01N/AN/A583139,99022.00SLV150117P000220005.76Up 0.57N/AN/A2830,123
SLV150117C000230000.06Up 0.01N/AN/A16581,86523.00SLV150117P000230006.45Up 0.26N/AN/A1017,787
SLV150117C000240000.05 0.00N/AN/A10382,27024.00SLV150117P000240007.30 0.00N/AN/A57,333
SLV150117C000250000.03Down 0.01N/AN/A1,62885,61125.00SLV150117P000250008.20 0.00N/AN/A59,076
SLV150117C000260000.03 0.00N/AN/A18239,98826.00SLV150117P000260009.18 0.00N/AN/A439,487
SLV150117C000270000.02 0.00N/AN/A362,58927.00SLV150117P0002700010.28Up 0.06N/AN/A101,351
SLV150117C000280000.02Down 0.02N/AN/A25720,59328.00SLV150117P0002800011.25 0.00N/AN/A23,432
SLV150117C000290000.02 0.00N/AN/A3521,24929.00SLV150117P0002900012.03 0.00N/AN/A26,395
SLV150117C000300000.01 0.00N/AN/A448260,18230.00SLV150117P0003000013.48Up 0.28N/AN/A1013,858
SLV150117C000310000.02 0.00N/AN/A9914,61431.00SLV150117P0003100013.90 0.00N/AN/A102,553
SLV150117C000320000.02 0.00N/AN/A4510,36232.00SLV150117P0003200013.23 0.00N/AN/A1078
SLV150117C000330000.03 0.00N/AN/A3416,58533.00SLV150117P0003300014.20 0.00N/AN/A193
SLV150117C000340000.02 0.00N/AN/A722,43334.00SLV150117P0003400017.02 0.00N/AN/A2143
SLV150117C000350000.02 0.00N/AN/A4061,87635.00SLV150117P0003500016.10 0.00N/AN/A57166
SLV150117C000360000.01 0.00N/AN/A147,76836.00SLV150117P0003600017.18 0.00N/AN/A58
SLV150117C000370000.01 0.00N/AN/A153,89337.00SLV150117P0003700018.18 0.00N/AN/A617
SLV150117C000380000.03 0.00N/AN/A694,18738.00SLV150117P0003800018.00 0.00N/AN/A40395
SLV150117C000400000.01 0.00N/AN/A101157,62940.00SLV150117P0004000021.04 0.00N/AN/A2522
SLV150117C000450000.01 0.00N/AN/A6026,56445.00SLV150117P0004500026.02 0.00N/AN/A254
SLV150117C000500000.01 0.00N/AN/A2056,70250.00SLV150117P0005000031.30 0.00N/AN/A212
SLV150117C000560000.01 0.00N/AN/A5068656.00SLV150117P0005600032.54 0.00N/AN/A01
SLV150117C000580000.01 0.00N/AN/A2454158.00SLV150117P0005800035.15 0.00N/AN/A00
SLV150117C000600000.01 0.00N/AN/A421,45760.00SLV150117P0006000041.30 0.00N/AN/A460
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.