SLV - iShares Silver Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171020C000010002017-06-02 11:56PM EDT1.0014.5015.0015.100.00-651,331.25%
SLV171020C000030002017-06-02 11:56PM EDT3.0013.4013.0013.100.00-10781.25%
SLV171020C000075002017-10-10 10:21AM EDT7.508.758.508.600.00-11371.88%
SLV171020C000085002017-06-08 1:36PM EDT8.508.057.507.600.00-3030315.63%
SLV171020C000090002017-09-21 11:46AM EDT9.007.107.007.100.00-24290.63%
SLV171020C000095002017-06-02 11:56PM EDT9.505.806.506.600.00-33267.19%
SLV171020C000100002017-09-25 12:19PM EDT10.006.206.006.100.00-258243.75%
SLV171020C000105002017-07-07 11:58PM EDT10.504.205.505.600.00-44221.88%
SLV171020C000110002017-06-02 11:56PM EDT11.005.655.005.100.00-129201.56%
SLV171020C000115002017-10-04 12:14PM EDT11.504.204.504.600.00-35181.25%
SLV171020C000120002017-10-10 1:14PM EDT12.004.204.004.100.00-6180160.94%
SLV171020C000125002017-10-06 2:55PM EDT12.503.363.503.600.00-27142.19%
SLV171020C000130002017-10-10 3:03PM EDT13.003.203.003.100.00-12155123.44%
SLV171020C000135002017-10-16 3:45PM EDT13.502.742.532.580.00-1070992.19%
SLV171020C000140002017-10-16 11:27AM EDT14.002.422.042.090.00-501,35759.38%
SLV171020C000145002017-10-17 11:11AM EDT14.501.571.531.59-0.19-10.80%32,75264.84%
SLV171020C000150002017-10-17 11:29AM EDT15.001.061.031.09-0.15-12.40%424,24147.66%
SLV171020C000155002017-10-17 11:24AM EDT15.500.550.540.58-0.20-26.67%1314,72726.17%
SLV171020C000160002017-10-17 11:26AM EDT16.000.130.130.14-0.16-55.17%81325,07216.02%
SLV171020C000165002017-10-17 11:28AM EDT16.500.010.010.02-0.03-75.00%44814,13421.09%
SLV171020C000170002017-10-16 3:53PM EDT17.000.010.000.01-0.02-66.67%1,21835,07332.03%
SLV171020C000175002017-10-13 3:42PM EDT17.500.010.000.010.00-14815,96343.75%
SLV171020C000180002017-10-13 10:57AM EDT18.000.010.000.010.00-217,75950.00%
SLV171020C000185002017-09-22 9:31AM EDT18.500.010.010.02-0.01-50.00%325,56771.88%
SLV171020C000190002017-09-21 1:26PM EDT19.000.010.000.010.00-13510,36468.75%
SLV171020C000195002017-09-27 3:25PM EDT19.500.010.000.010.00-21,48581.25%
SLV171020C000200002017-09-22 2:43PM EDT20.000.010.000.010.00-110,86687.50%
SLV171020C000205002017-08-31 10:20AM EDT20.500.030.020.030.00-9818,237121.88%
SLV171020C000210002017-09-13 9:35AM EDT21.000.010.000.010.00-301,903106.25%
SLV171020C000215002017-09-08 10:56AM EDT21.500.010.010.02-0.01-50.00%3533131.25%
SLV171020C000220002017-09-07 11:30AM EDT22.000.010.000.010.00-102,031118.75%
SLV171020C000225002017-09-01 3:59PM EDT22.500.010.000.01-0.01-50.00%300840128.13%
SLV171020C000230002017-07-17 10:05AM EDT23.000.010.000.020.00-25712146.88%
SLV171020C000235002017-08-23 9:42AM EDT23.500.010.000.010.00-58,210143.75%
SLV171020C000240002017-06-13 10:07AM EDT24.000.010.000.020.00-10342162.50%
SLV171020C000245002017-08-10 2:30PM EDT24.500.010.000.020.00-100211168.75%
SLV171020C000250002017-07-18 9:30AM EDT25.000.020.000.010.00-17474162.50%
SLV171020C000260002017-06-22 10:22AM EDT26.000.010.000.02-0.01-50.00%3344187.50%
SLV171020C000270002017-06-02 11:56PM EDT27.000.010.010.030.00-28382218.75%
SLV171020C000280002017-06-02 11:56PM EDT28.000.010.010.020.00-135512225.00%
SLV171020C000290002017-06-02 11:56PM EDT29.000.010.000.020.00-1,0001,356225.00%
SLV171020C000300002017-06-02 11:56PM EDT30.000.010.010.020.00-1,5004,015246.88%
SLV171020C000310002017-06-02 11:56PM EDT31.000.010.000.020.00-50160246.88%
SLV171020C000320002017-06-02 11:56PM EDT32.000.010.000.010.00-2065237.50%
SLV171020C000330002017-06-02 11:56PM EDT33.000.010.000.010.00-2556250.00%
SLV171020C000340002017-06-02 11:56PM EDT34.000.010.000.010.00-10324256.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171020P000010002017-06-02 11:56PM EDT1.000.010.000.010.00-94951,000.00%
SLV171020P000070002017-06-02 11:56PM EDT7.000.020.000.010.00-22300.00%
SLV171020P000095002017-06-02 11:56PM EDT9.500.010.000.010.00-41,001196.88%
SLV171020P000100002017-06-02 11:56PM EDT10.000.010.000.010.00-4173181.25%
SLV171020P000105002017-06-02 11:56PM EDT10.500.020.000.010.00-1385162.50%
SLV171020P000110002017-06-02 11:56PM EDT11.000.010.000.010.00-221150.00%
SLV171020P000115002017-09-08 10:56AM EDT11.500.010.000.010.00-316131.25%
SLV171020P000120002017-08-28 10:12AM EDT12.000.010.000.010.00-1871118.75%
SLV171020P000125002017-08-07 9:38AM EDT12.500.020.010.02-0.01-33.33%1001,559118.75%
SLV171020P000130002017-08-31 9:59AM EDT13.000.010.000.010.00-29,58887.50%
SLV171020P000135002017-09-01 2:50PM EDT13.500.010.000.010.00-35,72275.00%
SLV171020P000140002017-09-22 11:49AM EDT14.000.010.000.010.00-307,44959.38%
SLV171020P000145002017-10-06 11:06AM EDT14.500.010.000.010.00-264,73551.56%
SLV171020P000150002017-10-13 10:57AM EDT15.000.010.000.010.00-25,66537.50%
SLV171020P000155002017-10-13 3:53PM EDT15.500.010.000.010.00-1208,52921.88%
SLV171020P000160002017-10-17 11:24AM EDT16.000.080.070.08+0.04+100.00%49512,75116.02%
SLV171020P000165002017-10-17 10:36AM EDT16.500.380.460.47+0.10+35.71%2215,45324.22%
SLV171020P000170002017-10-17 10:04AM EDT17.000.880.930.97+0.11+14.29%38,26540.63%
SLV171020P000175002017-10-13 9:30AM EDT17.501.131.421.460.00-13042550.78%
SLV171020P000180002017-10-11 3:32PM EDT18.001.731.931.960.00-1062750.00%
SLV171020P000185002017-09-26 2:52PM EDT18.502.592.412.460.00-68275.00%
SLV171020P000190002017-09-21 1:46PM EDT19.002.952.912.960.00-135187.50%
SLV171020P000195002017-10-10 10:36AM EDT19.503.263.403.500.00-55987.50%
SLV171020P000200002017-08-28 1:21PM EDT20.003.553.904.000.00-5396.88%
SLV171020P000210002017-06-02 11:56PM EDT21.005.634.905.000.00-11115.63%
SLV171020P000215002017-09-07 3:33PM EDT21.504.415.405.500.00-22125.00%
SLV171020P000220002017-10-13 9:57AM EDT22.005.655.906.000.00-236131.25%
SLV171020P000225002017-07-13 9:46AM EDT22.507.526.406.500.00-70140.63%
SLV171020P000230002017-08-04 9:52AM EDT23.007.566.907.000.00-33146.88%
SLV171020P000235002017-06-02 11:56PM EDT23.506.307.407.500.00-100156.25%
SLV171020P000250002017-08-14 10:54AM EDT25.008.828.909.000.00-10175.00%
SLV171020P000260002017-06-02 11:56PM EDT26.0010.309.9010.000.00-10187.50%
SLV171020P000270002017-06-02 11:56PM EDT27.009.7510.9011.000.00-100200.00%
SLV171020P000300002017-06-02 11:56PM EDT30.0013.8313.9014.000.00-40237.50%
SLV171020P000340002017-06-02 11:56PM EDT34.0016.7517.9018.000.00-10275.00%