| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV190322C00012000 | 2019-03-08 12:24PM EDT | 12.00 | 2.42 | 2.40 | 2.43 | 0.00 | - | 25 | 25 | 106.25% |
| SLV190322C00013000 | 2019-03-18 11:25AM EDT | 13.00 | 1.41 | 1.40 | 1.43 | 0.00 | - | 6 | 312 | 65.63% |
| SLV190322C00013500 | 2019-03-18 12:24PM EDT | 13.50 | 0.92 | 0.90 | 0.93 | 0.00 | - | 75 | 980 | 53.91% |
| SLV190322C00014000 | 2019-03-19 3:44PM EDT | 14.00 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00% | 297 | 1,407 | 26.56% |
| SLV190322C00014500 | 2019-03-19 3:58PM EDT | 14.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 934 | 6,080 | 19.53% |
| SLV190322C00015000 | 2019-03-19 11:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,492 | 28.91% |
| SLV190322C00015500 | 2019-03-08 4:35PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,218 | 46.88% |
| SLV190322C00016000 | 2019-03-12 12:16PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 730 | 56.25% |
| SLV190322C00016500 | 2019-02-20 1:55PM EDT | 16.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 532 | 520 | 68.75% |
| SLV190322C00017000 | 2019-02-20 3:24PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV190322P00012000 | 2019-03-01 12:35PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| SLV190322P00013000 | 2019-03-01 10:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| SLV190322P00013500 | 2019-03-14 11:25AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 200 | 42.19% |
| SLV190322P00014000 | 2019-03-19 12:03PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 1,005 | 21.88% |
| SLV190322P00014500 | 2019-03-19 2:21PM EDT | 14.50 | 0.12 | 0.14 | 0.15 | -0.05 | -29.41% | 130 | 777 | 17.58% |
| SLV190322P00015000 | 2019-03-19 11:20AM EDT | 15.00 | 0.59 | 0.59 | 0.60 | -0.03 | -4.84% | 76 | 340 | 12.50% |
| SLV190322P00015500 | 2019-03-11 11:56AM EDT | 15.50 | 1.16 | 1.07 | 1.11 | 0.00 | - | 2 | 3 | 46.88% |
| SLV190322P00016000 | 2019-02-25 10:56AM EDT | 16.00 | 1.07 | 1.64 | 1.68 | 0.00 | - | 1 | 0 | 91.41% |