| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV190726C00011500 | 2019-06-18 10:50AM EDT | 11.50 | 2.59 | 3.75 | 3.85 | 0.00 | - | - | 0 | 0.00% |
| SLV190726C00012000 | 2019-07-17 10:26AM EDT | 12.00 | 2.84 | 3.35 | 3.45 | 0.00 | - | 1 | 0 | 112.50% |
| SLV190726C00012500 | 2019-07-22 9:48AM EDT | 12.50 | 2.84 | 2.89 | 2.91 | 0.00 | - | 1 | 0 | 96.88% |
| SLV190726C00013000 | 2019-07-23 10:56AM EDT | 13.00 | 2.42 | 2.39 | 2.41 | +0.19 | +8.52% | 20 | 0 | 81.25% |
| SLV190726C00013500 | 2019-07-23 9:44AM EDT | 13.50 | 1.89 | 1.89 | 1.91 | +0.03 | +1.61% | 1 | 0 | 65.63% |
| SLV190726C00014000 | 2019-07-23 10:44AM EDT | 14.00 | 1.39 | 1.41 | 1.43 | +0.03 | +2.21% | 19 | 0 | 61.72% |
| SLV190726C00014500 | 2019-07-23 10:13AM EDT | 14.50 | 0.95 | 0.89 | 0.92 | +0.09 | +10.47% | 113 | 0 | 42.97% |
| SLV190726C00015000 | 2019-07-23 11:08AM EDT | 15.00 | 0.44 | 0.43 | 0.44 | +0.05 | +12.82% | 676 | 0 | 28.91% |
| SLV190726C00015500 | 2019-07-23 11:08AM EDT | 15.50 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2,573 | 0 | 26.17% |
| SLV190726C00016000 | 2019-07-23 11:04AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,654 | 0 | 31.25% |
| SLV190726C00016500 | 2019-07-23 10:03AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 0 | 37.50% |
| SLV190726C00017000 | 2019-07-19 3:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 933 | 0 | 50.00% |
| SLV190726C00017500 | 2019-07-18 3:51PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 56.25% |
| SLV190726C00018500 | 2019-06-24 11:13AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 75.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV190726P00012000 | 2019-06-17 12:00AM EDT | 12.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLV190726P00012500 | 2019-06-20 11:21AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 87.50% |
| SLV190726P00013000 | 2019-06-21 3:39PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 71.88% |
| SLV190726P00013500 | 2019-07-16 9:48AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 59.38% |
| SLV190726P00014000 | 2019-07-19 2:02PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 0 | 50.00% |
| SLV190726P00014500 | 2019-07-22 3:51PM EDT | 14.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 42 | 0 | 34.38% |
| SLV190726P00015000 | 2019-07-23 10:59AM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 298 | 0 | 23.83% |
| SLV190726P00015500 | 2019-07-23 11:08AM EDT | 15.50 | 0.20 | 0.21 | 0.22 | -0.04 | -16.67% | 136 | 0 | 24.61% |
| SLV190726P00016000 | 2019-07-22 3:41PM EDT | 16.00 | 0.61 | 0.62 | 0.63 | -0.04 | -6.15% | 15 | 0 | 28.13% |
| SLV190726P00016500 | 2019-07-22 3:48PM EDT | 16.50 | 1.14 | 1.10 | 1.11 | 0.00 | - | 63 | 0 | 25.00% |
| SLV190726P00017000 | 2019-06-25 3:05PM EDT | 17.00 | 2.60 | 1.58 | 1.62 | 0.00 | - | - | 0 | 50.00% |