CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| SLV191018C00001000 | 2019-08-29 12:24PM EDT | 1.00 | 16.00 | 15.30 | 15.40 | 0.00 | - | 15 | 555 | 0.00% |
| SLV191018C00002000 | 2019-09-17 10:02AM EDT | 2.00 | 14.75 | 14.45 | 14.55 | 0.00 | - | 1 | 1 | 762.50% |
| SLV191018C00004000 | 2019-09-30 3:20PM EDT | 4.00 | 11.94 | 12.45 | 12.55 | 0.00 | - | 10 | 245 | 512.50% |
| SLV191018C00005000 | 2019-09-06 9:30AM EDT | 5.00 | 12.55 | 11.55 | 11.60 | 0.00 | - | 1 | 1 | 575.00% |
| SLV191018C00007000 | 2019-09-03 10:58AM EDT | 7.00 | 10.75 | 9.55 | 9.65 | 0.00 | - | 27 | 44 | 445.31% |
| SLV191018C00008000 | 2019-08-02 10:38AM EDT | 8.00 | 7.27 | 9.50 | 9.60 | 0.00 | - | 10 | 32 | 740.63% |
| SLV191018C00009000 | 2019-08-07 10:19AM EDT | 9.00 | 6.90 | 8.50 | 8.60 | 0.00 | - | 10 | 24 | 647.27% |
| SLV191018C00009500 | 2019-09-09 12:21PM EDT | 9.50 | 7.40 | 6.85 | 6.90 | 0.00 | - | 40 | 272 | 0.00% |
| SLV191018C00010000 | 2019-10-01 10:19AM EDT | 10.00 | 6.10 | 6.45 | 6.55 | 0.00 | - | 17 | 79 | 196.88% |
| SLV191018C00010500 | 2019-09-17 9:42AM EDT | 10.50 | 6.05 | 5.95 | 6.05 | 0.00 | - | 125 | 290 | 178.13% |
| SLV191018C00011000 | 2019-10-08 11:57AM EDT | 11.00 | 5.52 | 5.45 | 5.55 | 0.00 | - | 20 | 166 | 162.50% |
| SLV191018C00011500 | 2019-09-06 12:49PM EDT | 11.50 | 5.65 | 4.85 | 4.90 | 0.00 | - | 1 | 240 | 0.00% |
| SLV191018C00012000 | 2019-10-01 10:00AM EDT | 12.00 | 4.00 | 4.45 | 4.50 | 0.00 | - | 5 | 1,259 | 131.25% |
| SLV191018C00012500 | 2019-10-01 10:00AM EDT | 12.50 | 3.50 | 4.00 | 4.05 | 0.00 | - | 20 | 1,117 | 137.50% |
| SLV191018C00013000 | 2019-10-14 11:01AM EDT | 13.00 | 3.47 | 3.50 | 3.55 | +0.12 | +3.58% | 4 | 2,520 | 121.09% |
| SLV191018C00013500 | 2019-10-09 9:30AM EDT | 13.50 | 2.84 | 2.99 | 3.05 | 0.00 | - | 99 | 2,885 | 102.34% |
| SLV191018C00014000 | 2019-10-14 10:23AM EDT | 14.00 | 2.47 | 2.49 | 2.51 | +0.12 | +5.11% | 1 | 24,914 | 73.44% |
| SLV191018C00014500 | 2019-10-14 10:54AM EDT | 14.50 | 1.99 | 1.98 | 2.00 | +0.17 | +9.34% | 106 | 46,327 | 50.00% |
| SLV191018C00015000 | 2019-10-14 11:01AM EDT | 15.00 | 1.50 | 1.50 | 1.52 | +0.13 | +9.49% | 36 | 29,319 | 52.34% |
| SLV191018C00015500 | 2019-10-14 10:58AM EDT | 15.50 | 1.01 | 1.01 | 1.03 | +0.09 | +9.78% | 146 | 16,483 | 43.75% |
| SLV191018C00016000 | 2019-10-14 10:58AM EDT | 16.00 | 0.55 | 0.53 | 0.54 | +0.07 | +14.58% | 219 | 40,049 | 28.52% |
| SLV191018C00016500 | 2019-10-14 10:59AM EDT | 16.50 | 0.18 | 0.19 | 0.20 | 0.00 | - | 2,388 | 36,823 | 26.95% |
| SLV191018C00017000 | 2019-10-14 10:55AM EDT | 17.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 2,990 | 82,798 | 29.69% |
| SLV191018C00017500 | 2019-10-14 10:34AM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 584 | 95,356 | 34.38% |
| SLV191018C00018000 | 2019-10-14 10:38AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 93,827 | 40.63% |
| SLV191018C00018500 | 2019-10-14 10:52AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36,729 | 50.00% |
| SLV191018C00019000 | 2019-10-14 9:48AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16,068 | 53.13% |
| SLV191018C00019500 | 2019-10-10 12:23PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,725 | 62.50% |
| SLV191018C00020000 | 2019-10-11 3:47PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15,009 | 71.88% |
| SLV191018C00020500 | 2019-10-04 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 78.13% |
| SLV191018C00021000 | 2019-10-11 3:26PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,358 | 87.50% |
| SLV191018C00021500 | 2019-09-23 3:59PM EDT | 21.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 27 | 93.75% |
| SLV191018C00022000 | 2019-10-10 12:09PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,790 | 100.00% |
| SLV191018C00022500 | 2019-09-25 3:17PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 256 | 106.25% |
| SLV191018C00023000 | 2019-10-03 11:02AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,762 | 112.50% |
| SLV191018C00023500 | 2019-09-24 1:57PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 118.75% |
| SLV191018C00024000 | 2019-09-27 2:48PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,393 | 125.00% |
| SLV191018C00025000 | 2019-09-25 10:26AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,558 | 137.50% |
| SLV191018C00026000 | 2019-09-16 1:09PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,425 | 150.00% |
| SLV191018C00027000 | 2019-09-06 1:47PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 928 | 162.50% |
| SLV191018C00028000 | 2019-09-04 1:55PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 985 | 168.75% |
| SLV191018C00029000 | 2019-09-03 2:43PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,379 | 181.25% |
| SLV191018C00030000 | 2019-09-04 10:15AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 187.50% |
| SLV191018C00032000 | 2019-09-10 3:54PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 185 | 206.25% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| SLV191018P00001000 | 2019-09-27 11:00AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 900.00% |
| SLV191018P00005000 | 2019-08-23 1:16PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 387.50% |
| SLV191018P00009500 | 2019-09-20 3:20PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 187.50% |
| SLV191018P00010500 | 2019-09-18 2:00PM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 156.25% |
| SLV191018P00011000 | 2019-09-12 12:06PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 137.50% |
| SLV191018P00011500 | 2019-09-20 1:48PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 125.00% |
| SLV191018P00012000 | 2019-10-10 12:09PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 706 | 112.50% |
| SLV191018P00012500 | 2019-09-24 12:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,317 | 98.44% |
| SLV191018P00013000 | 2019-10-03 10:00AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11,086 | 87.50% |
| SLV191018P00013500 | 2019-09-19 3:50PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,433 | 75.00% |
| SLV191018P00014000 | 2019-10-09 1:36PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26,609 | 62.50% |
| SLV191018P00014500 | 2019-10-09 10:00AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18,997 | 50.00% |
| SLV191018P00015000 | 2019-10-11 3:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,810 | 43.75% |
| SLV191018P00015500 | 2019-10-14 10:33AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 31,246 | 35.16% |
| SLV191018P00016000 | 2019-10-14 10:55AM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 993 | 61,736 | 27.34% |
| SLV191018P00016500 | 2019-10-14 10:59AM EDT | 16.50 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 545 | 37,411 | 26.17% |
| SLV191018P00017000 | 2019-10-14 10:56AM EDT | 17.00 | 0.57 | 0.54 | 0.56 | -0.10 | -14.93% | 78 | 44,231 | 26.56% |
| SLV191018P00017500 | 2019-10-14 10:56AM EDT | 17.50 | 1.03 | 1.01 | 1.02 | -0.10 | -8.85% | 40 | 13,399 | 26.56% |
| SLV191018P00018000 | 2019-10-11 3:36PM EDT | 18.00 | 1.51 | 1.51 | 1.53 | -0.16 | -9.58% | 1 | 3,435 | 43.75% |
| SLV191018P00018500 | 2019-10-14 9:38AM EDT | 18.50 | 2.01 | 2.00 | 2.03 | -0.16 | -7.37% | 3 | 3,497 | 54.69% |
| SLV191018P00019000 | 2019-10-11 2:32PM EDT | 19.00 | 2.65 | 2.49 | 2.51 | 0.00 | - | 1 | 710 | 0.00% |
| SLV191018P00019500 | 2019-10-08 2:20PM EDT | 19.50 | 2.97 | 3.00 | 3.05 | 0.00 | - | 10 | 1,240 | 68.75% |
| SLV191018P00020000 | 2019-09-24 10:02AM EDT | 20.00 | 2.84 | 3.50 | 3.55 | 0.00 | - | 21 | 478 | 78.13% |
| SLV191018P00021000 | 2019-09-23 3:50PM EDT | 21.00 | 3.60 | 4.50 | 4.55 | 0.00 | - | 7 | 220 | 93.75% |
| SLV191018P00022000 | 2019-09-30 11:30AM EDT | 22.00 | 6.12 | 5.50 | 5.55 | 0.00 | - | 1 | 155 | 109.38% |
| SLV191018P00023000 | 2019-09-30 12:08PM EDT | 23.00 | 7.05 | 6.50 | 6.55 | 0.00 | - | 1 | 140 | 121.88% |
| SLV191018P00025000 | 2019-09-04 2:58PM EDT | 25.00 | 6.75 | 8.40 | 8.45 | 0.00 | - | 209 | 0 | 0.00% |
| SLV191018P00027000 | 2019-09-05 9:38AM EDT | 27.00 | 9.15 | 10.40 | 10.45 | 0.00 | - | - | 4 | 0.00% |
| SLV191018P00029000 | 2019-08-29 12:26PM EDT | 29.00 | 11.90 | 12.60 | 12.70 | 0.00 | - | 1 | 0 | 285.16% |
| SLV191018P00030000 | 2019-09-04 10:11AM EDT | 30.00 | 11.85 | 13.40 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| SLV191018P00031000 | 2019-09-06 1:20PM EDT | 31.00 | 13.95 | 14.60 | 14.65 | 0.00 | - | 10 | 0 | 298.44% |