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 EDT1.0014.5015.2015.300.00-651,337.50%
SLV171020C000030002017-06-02 11:56PM EDT3.0013.4013.2013.300.00-10787.50%
SLV171020C000075002017-10-10 10:21AM EDT7.508.758.708.800.00-11375.00%
SLV171020C000085002017-06-08 1:36PM EDT8.508.057.707.800.00-3030321.88%
SLV171020C000090002017-09-21 11:46AM EDT9.007.107.207.300.00-24296.88%
SLV171020C000095002017-06-02 11:56PM EDT9.505.806.706.800.00-33271.88%
SLV171020C000100002017-09-25 12:19PM EDT10.006.206.206.300.00-258250.00%
SLV171020C000105002017-07-07 11:58PM EDT10.504.205.705.800.00-44228.13%
SLV171020C000110002017-06-02 11:56PM EDT11.005.655.205.300.00-129206.25%
SLV171020C000115002017-10-04 12:14PM EDT11.504.204.704.800.00-35185.94%
SLV171020C000120002017-10-10 1:14PM EDT12.004.204.204.300.00-6180167.19%
SLV171020C000125002017-10-06 2:55PM EDT12.503.363.703.800.00-27146.88%
SLV171020C000130002017-10-10 3:03PM EDT13.003.203.203.300.00-12155129.69%
SLV171020C000135002017-10-16 3:45PM EDT13.502.742.732.780.00-1070996.88%
SLV171020C000140002017-10-16 11:27AM EDT14.002.422.242.280.00-501,32750.00%
SLV171020C000145002017-10-16 3:48PM EDT14.501.761.731.780.00-282,77665.63%
SLV171020C000150002017-10-16 3:35PM EDT15.001.211.231.280.00-2324,24049.22%
SLV171020C000155002017-10-16 3:45PM EDT15.500.750.740.78-0.19-20.21%9614,76432.81%
SLV171020C000160002017-10-16 3:59PM EDT16.000.290.280.30-0.16-35.56%1,94525,77219.53%
SLV171020C000165002017-10-16 3:59PM EDT16.500.040.030.04-0.08-66.67%2,10214,76518.36%
SLV171020C000170002017-10-16 3:53PM EDT17.000.010.000.01-0.02-66.67%1,21835,07326.56%
SLV171020C000175002017-10-13 3:42PM EDT17.500.010.000.010.00-14815,96339.06%
SLV171020C000180002017-10-13 10:57AM EDT18.000.010.000.010.00-217,75951.56%
SLV171020C000185002017-09-22 9:31AM EDT18.500.010.010.02-0.01-50.00%325,56767.19%
SLV171020C000190002017-09-21 1:26PM EDT19.000.010.000.010.00-13510,36465.63%
SLV171020C000195002017-09-27 3:25PM EDT19.500.010.000.010.00-21,48575.00%
SLV171020C000200002017-09-22 2:43PM EDT20.000.010.000.010.00-110,86684.38%
SLV171020C000205002017-08-31 10:20AM EDT20.500.030.020.030.00-9818,237117.19%
SLV171020C000210002017-09-13 9:35AM EDT21.000.010.000.010.00-301,903100.00%
SLV171020C000215002017-09-08 10:56AM EDT21.500.010.010.02-0.01-50.00%3533125.00%
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%300840125.00%
SLV171020C000230002017-07-17 10:05AM EDT23.000.010.000.020.00-25712143.75%
SLV171020C000235002017-08-23 9:42AM EDT23.500.010.000.010.00-58,210137.50%
SLV171020C000240002017-06-13 10:07AM EDT24.000.010.000.020.00-10342156.25%
SLV171020C000245002017-08-10 2:30PM EDT24.500.010.000.020.00-100211165.63%
SLV171020C000250002017-07-18 9:30AM EDT25.000.020.000.010.00-17474156.25%
SLV171020C000260002017-06-22 10:22AM EDT26.000.010.000.02-0.01-50.00%3344184.38%
SLV171020C000270002017-06-02 11:56PM EDT27.000.010.010.030.00-28382215.63%
SLV171020C000280002017-06-02 11:56PM EDT28.000.010.010.020.00-135512218.75%
SLV171020C000290002017-06-02 11:56PM EDT29.000.010.000.020.00-1,0001,356218.75%
SLV171020C000300002017-06-02 11:56PM EDT30.000.010.010.020.00-1,5004,015243.75%
SLV171020C000310002017-06-02 11:56PM EDT31.000.010.000.020.00-50160243.75%
SLV171020C000320002017-06-02 11:56PM EDT32.000.010.000.010.00-2065237.50%
SLV171020C000330002017-06-02 11:56PM EDT33.000.010.000.010.00-2556243.75%
SLV171020C000340002017-06-02 11:56PM EDT34.000.010.000.010.00-10324250.00%
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 EDT7.000.020.000.010.00-22312.50%
SLV171020P000095002017-06-02 11:56PM EDT9.500.010.000.010.00-41,001200.00%
SLV171020P000100002017-06-02 11:56PM EDT10.000.010.000.010.00-4173187.50%
SLV171020P000105002017-06-02 11:56PM EDT10.500.020.000.010.00-1385168.75%
SLV171020P000110002017-06-02 11:56PM EDT11.000.010.000.010.00-221150.00%
SLV171020P000115002017-09-08 10:56AM EDT11.500.010.000.010.00-316137.50%
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%1001,559125.00%
SLV171020P000130002017-08-31 9:59AM EDT13.000.010.000.010.00-29,58893.75%
SLV171020P000135002017-09-01 2:50PM EDT13.500.010.000.010.00-35,72278.13%
SLV171020P000140002017-09-22 11:49AM EDT14.000.010.000.010.00-307,44965.63%
SLV171020P000145002017-10-06 11:06AM EDT14.500.010.000.010.00-264,73550.00%
SLV171020P000150002017-10-13 10:57AM EDT15.000.010.000.010.00-25,66542.19%
SLV171020P000155002017-10-13 3:53PM EDT15.500.010.000.010.00-1208,52928.13%
SLV171020P000160002017-10-16 3:52PM EDT16.000.040.030.04+0.01+33.33%77713,07019.53%
SLV171020P000165002017-10-16 3:59PM EDT16.500.280.270.29+0.08+40.00%5595,32220.31%
SLV171020P000170002017-10-16 3:43PM EDT17.000.770.730.77+0.17+28.33%6158,40733.99%
SLV171020P000175002017-10-13 9:30AM EDT17.501.131.231.260.00-13042545.31%
SLV171020P000180002017-10-11 3:32PM EDT18.001.731.731.760.00-1062757.81%
SLV171020P000185002017-09-26 2:52PM EDT18.502.592.212.270.00-68275.78%
SLV171020P000190002017-09-21 1:46PM EDT19.002.952.732.770.00-135171.88%
SLV171020P000195002017-10-10 10:36AM EDT19.503.263.203.300.00-55982.81%
SLV171020P000200002017-08-28 1:21PM EDT20.003.553.703.800.00-5392.19%
SLV171020P000210002017-06-02 11:56PM EDT21.005.634.704.800.00-11109.38%
SLV171020P000215002017-09-07 3:33PM EDT21.504.415.205.300.00-22118.75%
SLV171020P000220002017-10-13 9:57AM EDT22.005.655.705.800.00-236128.13%
SLV171020P000225002017-07-13 9:46AM EDT22.507.526.206.300.00-70134.38%
SLV171020P000230002017-08-04 9:52AM EDT23.007.566.706.800.00-33143.75%
SLV171020P000235002017-06-02 11:56PM EDT23.506.307.207.300.00-100150.00%
SLV171020P000250002017-08-14 10:54AM EDT25.008.828.708.800.00-10171.88%
SLV171020P000260002017-06-02 11:56PM EDT26.0010.309.709.800.00-10184.38%
SLV171020P000270002017-06-02 11:56PM EDT27.009.7510.7010.800.00-100196.88%
SLV171020P000300002017-06-02 11:56PM EDT30.0013.8313.7013.800.00-40231.25%
SLV171020P000340002017-06-02 11:56PM EDT34.0016.7517.7017.800.00-10271.88%