SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171027C000130002017-09-22 11:53PM EDT13.003.303.053.150.00-2089.06%
SLV171027C000140002017-10-10 9:31AM EDT14.002.242.072.130.00-17662.50%
SLV171027C000145002017-10-19 3:33PM EDT14.501.721.571.630.00-24360.16%
SLV171027C000150002017-10-20 3:58PM EDT15.001.091.071.12-0.16-12.80%101,14542.19%
SLV171027C000155002017-10-20 10:54AM EDT15.500.680.590.61-0.12-15.00%61,48624.61%
SLV171027C000160002017-10-20 3:54PM EDT16.000.190.190.20-0.11-36.67%2,0722,15419.14%
SLV171027C000165002017-10-20 3:47PM EDT16.500.020.020.03-0.06-75.00%1,3407,83919.14%
SLV171027C000170002017-10-20 11:24AM EDT17.000.010.000.01-0.01-50.00%362,85625.78%
SLV171027C000175002017-10-13 3:58PM EDT17.500.020.010.020.00-1,0301,63640.63%
SLV171027C000180002017-10-06 3:29PM EDT18.000.010.000.010.00-20010845.31%
SLV171027C000185002017-09-29 3:37PM EDT18.500.010.000.010.00-1002850.00%
SLV171027C000190002017-10-12 1:23PM EDT19.000.010.000.010.00-3456.25%
SLV171027C000200002017-09-21 11:55AM EDT20.000.010.000.010.00-20022071.88%
SLV171027C000220002017-09-15 11:50PM EDT22.000.010.000.010.00-50050096.88%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171027P000130002017-09-29 11:49PM EDT13.000.010.000.010.00-2271.88%
SLV171027P000145002017-10-10 10:31AM EDT14.500.010.000.010.00-10033743.75%
SLV171027P000150002017-10-12 1:46PM EDT15.000.010.000.010.00-413231.25%
SLV171027P000155002017-10-20 3:10PM EDT15.500.020.010.020.00-11,5924,73321.88%
SLV171027P000160002017-10-20 3:58PM EDT16.000.100.100.11+0.04+66.67%1,4782,37217.97%
SLV171027P000165002017-10-20 12:56PM EDT16.500.430.430.45+0.11+34.38%9963919.14%
SLV171027P000170002017-10-20 11:25AM EDT17.000.920.900.94+0.17+22.67%1927229.69%
SLV171027P000175002017-10-19 10:44AM EDT17.501.351.391.430.00-147035.94%
SLV171027P000180002017-10-19 10:44AM EDT18.001.851.891.930.00-42945.31%
SLV171027P000185002017-10-13 11:44PM EDT18.502.302.392.430.00-19119154.69%