S&P 500
2749.74
-17.58 -0.64%
Dow Indu
24462.53
-195.27 -0.79%
Nasdaq
7712.95
-68.56 -0.88%
Crude Oil
65.76
+0.05 +0.08%
Gold
1268.720
+2.360 +0.19%
Euro
1.161860
+0.005300 +0.46%
US Dollar
94.815
-0.309 -0.32%
Weak

Options Chain SILVER Jan 2018 (E) (NYMEX:SI.F18.E)

MarketNameOpenHighLowLastChangePctTime
SI.F18.ESILVER Jan 2018 (E)17.52517.52517.52517.068-0.314-1.84%set 13:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-267.25SO.F18.725C9.863+0.160 SO.F18.725P0.0010.000 
2017-12-267.5SO.F18.750C9.613+0.160 SO.F18.750P0.0010.000 
2017-12-267.75SO.F18.775C9.363+0.160 SO.F18.775P0.0010.000 
2017-12-268SO.F18.800C9.113+0.160 SO.F18.800P0.0010.000 
2017-12-268.25SO.F18.825C8.863+0.160 SO.F18.825P0.0010.000 
2017-12-268.5SO.F18.850C8.613+0.160 SO.F18.850P0.0010.000 
2017-12-268.75SO.F18.875C8.363+0.160 SO.F18.875P0.0010.000 
2017-12-269SO.F18.900C8.113+0.160 SO.F18.900P0.0010.000 
2017-12-269.25SO.F18.925C7.863+0.160 SO.F18.925P0.0010.000 
2017-12-269.5SO.F18.950C7.613+0.160 SO.F18.950P0.0010.000 
2017-12-269.75SO.F18.975C7.363+0.1602SO.F18.975P0.0010.000 
2017-12-2610SO.F18.1000C7.113+0.160 SO.F18.1000P0.0010.000 
2017-12-2610.25SO.F18.1025C6.863+0.160 SO.F18.1025P0.0010.000 
2017-12-2610.5SO.F18.1050C6.613+0.160 SO.F18.1050P0.0010.000 
2017-12-2610.75SO.F18.1075C6.363+0.160 SO.F18.1075P0.0010.000 
2017-12-2611SO.F18.1100C6.113+0.160 SO.F18.1100P0.0010.000 
2017-12-2611.25SO.F18.1125C5.863+0.160 SO.F18.1125P0.0010.000 
2017-12-2611.5SO.F18.1150C5.613+0.160 SO.F18.1150P0.0020.000 
2017-12-2611.75SO.F18.1175C5.363+0.160 SO.F18.1175P0.0020.000 
2017-12-2612SO.F18.1200C5.113+0.160 SO.F18.1200P0.0030.0002
2017-12-2612.25SO.F18.1225C4.863+0.160 SO.F18.1225P0.0040.000 
2017-12-2612.5SO.F18.1250C4.614+0.160 SO.F18.1250P0.0050.0005
2017-12-2612.75SO.F18.1275C4.365+0.160 SO.F18.1275P0.0070.00014
2017-12-2613SO.F18.1300C4.116+0.160 SO.F18.1300P0.0090.00049
2017-12-2613.25SO.F18.1325C3.869+0.160 SO.F18.1325P0.0120.0005
2017-12-2613.5SO.F18.1350C3.623+0.160 SO.F18.1350P0.0160.00066
2017-12-2613.75SO.F18.1375C3.378+0.160 SO.F18.1375P0.0210.00046
2017-12-2614SO.F18.1400C3.135+0.160 SO.F18.1400P0.0280.00077
2017-12-2614.25SO.F18.1425C2.893+0.160 SO.F18.1425P0.0360.00063
2017-12-2614.5SO.F18.1450C2.654+0.160 SO.F18.1450P0.0470.000341
2017-12-2614.75SO.F18.1475C2.419+0.160 SO.F18.1475P0.0610.000185
2017-12-2615SO.F18.1500C2.188+0.16020SO.F18.1500P0.0800.000414
2017-12-2615.25SO.F18.1525C1.962+0.1601SO.F18.1525P0.1040.000345
2017-12-2615.5SO.F18.1550C1.744+0.16058SO.F18.1550P0.1350.000532
2017-12-2615.75SO.F18.1575C1.536+0.159320SO.F18.1575P0.1760.000548
2017-12-2616SO.F18.1600C1.340+0.156 SO.F18.1600P0.230-0.003 
2017-12-2616.25SO.F18.1625C1.159+0.140 SO.F18.1625P0.298-0.019 
2017-12-2616.5SO.F18.1650C0.995+0.046 SO.F18.1650P0.384-0.113 
2017-12-2616.75SO.F18.1675C0.849-0.014 SO.F18.1675P0.487-0.175 
2017-12-2617SO.F18.1700C0.720-0.006 SO.F18.1700P0.607-0.167 
2017-12-2617.25SO.F18.1725C0.608-0.003 SO.F18.1725P0.745-0.164122
2017-12-2617.5SO.F18.1750C0.512-0.001778SO.F18.1750P0.898-0.16243
2017-12-2617.75SO.F18.1775C0.4300.000187SO.F18.1775P1.065-0.1616
2017-12-2618SO.F18.1800C0.3610.000840SO.F18.1800P1.246-0.161106
2017-12-2618.25SO.F18.1825C0.3040.000432SO.F18.1825P1.438-0.1609
2017-12-2618.5SO.F18.1850C0.2570.000618SO.F18.1850P1.640-0.16013
2017-12-2618.75SO.F18.1875C0.2170.000242SO.F18.1875P1.850-0.160 
2017-12-2619SO.F18.1900C0.1850.000416SO.F18.1900P2.067-0.1605
2017-12-2619.25SO.F18.1925C0.1580.00073SO.F18.1925P2.289-0.1601
2017-12-2619.5SO.F18.1950C0.1350.000288SO.F18.1950P2.516-0.160 
2017-12-2619.75SO.F18.1975C0.1170.000100SO.F18.1975P2.747-0.160 
2017-12-2620SO.F18.2000C0.1010.000286SO.F18.2000P2.982-0.160 
2017-12-2620.25SO.F18.2025C0.0890.00076SO.F18.2025P3.219-0.160 
2017-12-2620.5SO.F18.2050C0.0790.000131SO.F18.2050P3.458-0.160 
2017-12-2620.75SO.F18.2075C0.0710.00078SO.F18.2075P3.700-0.160 
2017-12-2621SO.F18.2100C0.0640.000757SO.F18.2100P3.942-0.160 
2017-12-2621.25SO.F18.2125C0.0580.00074SO.F18.2125P4.186-0.160 
2017-12-2621.5SO.F18.2150C0.0520.000119SO.F18.2150P4.430-0.160 
2017-12-2621.75SO.F18.2175C0.0480.00037SO.F18.2175P4.675-0.160 
2017-12-2622SO.F18.2200C0.0430.000544SO.F18.2200P4.921-0.160 
2017-12-2622.25SO.F18.2225C0.0390.00016SO.F18.2225P5.167-0.160 
2017-12-2622.5SO.F18.2250C0.0360.000334SO.F18.2250P5.413-0.160 
2017-12-2622.75SO.F18.2275C0.0330.00013SO.F18.2275P5.659-0.160 
2017-12-2623SO.F18.2300C0.0300.000494SO.F18.2300P5.906-0.160 
2017-12-2623.25SO.F18.2325C0.0270.00030SO.F18.2325P6.154-0.160 
2017-12-2623.5SO.F18.2350C0.0250.00045SO.F18.2350P6.401-0.160 
2017-12-2623.75SO.F18.2375C0.0230.0005SO.F18.2375P6.649-0.160 
2017-12-2624SO.F18.2400C0.0210.000307SO.F18.2400P6.897-0.160 
2017-12-2624.25SO.F18.2425C0.0190.0001SO.F18.2425P7.146-0.160 
2017-12-2624.5SO.F18.2450C0.0180.000 SO.F18.2450P7.394-0.160 
2017-12-2624.75SO.F18.2475C0.0160.000 SO.F18.2475P7.643-0.160 
2017-12-2625SO.F18.2500C0.0150.000401SO.F18.2500P7.892-0.160 
2017-12-2625.25SO.F18.2525C0.0140.000 SO.F18.2525P8.141-0.160 
2017-12-2625.5SO.F18.2550C0.0130.00025SO.F18.2550P8.390-0.160 
2017-12-2625.75SO.F18.2575C0.0120.0001SO.F18.2575P8.639-0.160 
2017-12-2626SO.F18.2600C0.0120.000234SO.F18.2600P8.889-0.160 
2017-12-2626.25SO.F18.2625C0.0110.000 SO.F18.2625P9.138-0.160 
2017-12-2626.5SO.F18.2650C0.0100.000 SO.F18.2650P9.388-0.160 
2017-12-2626.75SO.F18.2675C0.0100.0001SO.F18.2675P9.638-0.160 
2017-12-2627SO.F18.2700C0.0090.00046SO.F18.2700P9.887-0.160 
2017-12-2627.25SO.F18.2725C0.0090.000 SO.F18.2725P10.137-0.160 
2017-12-2627.5SO.F18.2750C0.0080.0006SO.F18.2750P10.387-0.160 
2017-12-2627.75SO.F18.2775C0.0080.000 SO.F18.2775P10.637-0.160 
2017-12-2628SO.F18.2800C0.0080.000 SO.F18.2800P10.887-0.160 
2017-12-2628.25SO.F18.2825C0.0070.00023SO.F18.2825P11.137-0.160 

© Copyright INO.com, Inc. All Rights Reserved.