S&P 500
1954.28
+27.17 +1.41%
Dow Indu
16712.04
+250.72 +1.52%
Nasdaq
4456.28
+73.43 +1.68%
Crude Oil
81.74
+1.22 +1.52%
Gold
1234.65
-8.03 -0.65%
Euro
1.26541
+0.00201 +0.16%
US Dollar
85.838
+0.086 +0.11%
Strong

Options Chain SILVER Mar 2013 (E) (NYMEX:SI.H13.E)

MarketNameOpenHighLowLastChangePctTime
SI.H13.ESILVER Mar 2013 (E)28.78528.78528.75028.644-0.141-0.49%set 13:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-02-251SO.H13.100C27.987+0.527 SO.H13.100P0.0010.000 
2013-02-252SO.H13.200C26.987+0.527 SO.H13.200P0.0010.000 
2013-02-253SO.H13.300C25.987+0.527 SO.H13.300P0.0010.000 
2013-02-254SO.H13.400C24.987+0.527 SO.H13.400P0.0010.000 
2013-02-255SO.H13.500C23.987+0.527 SO.H13.500P0.0010.000 
2013-02-256SO.H13.600C22.987+0.527 SO.H13.600P0.0010.000 
2013-02-257SO.H13.700C21.987+0.527 SO.H13.700P0.0010.000 
2013-02-258SO.H13.800C20.987+0.527 SO.H13.800P0.0010.000 
2013-02-259SO.H13.900C19.987+0.527 SO.H13.900P0.0010.000 
2013-02-2510SO.H13.1000C18.987+0.527 SO.H13.1000P0.0010.0002
2013-02-2511SO.H13.1100C17.987+0.527 SO.H13.1100P0.0010.000 
2013-02-2512SO.H13.1200C16.987+0.527 SO.H13.1200P0.0010.000 
2013-02-2513SO.H13.1300C15.987+0.527 SO.H13.1300P0.0010.000 
2013-02-2514SO.H13.1400C14.987+0.527 SO.H13.1400P0.0010.00064
2013-02-2515SO.H13.1500C13.987+0.527 SO.H13.1500P0.0010.000425
2013-02-2516SO.H13.1600C12.987+0.527 SO.H13.1600P0.0010.000182
2013-02-2516.5SO.H13.1650C12.487+0.527 SO.H13.1650P0.0010.00010
2013-02-2516.75SO.H13.1675C12.237+0.527 SO.H13.1675P0.0010.0001
2013-02-2517SO.H13.1700C11.987+0.527 SO.H13.1700P0.0010.00047
2013-02-2517.25SO.H13.1725C11.737+0.527 SO.H13.1725P0.0010.000 
2013-02-2517.5SO.H13.1750C11.487+0.527 SO.H13.1750P0.0010.00015
2013-02-2517.75SO.H13.1775C11.237+0.527 SO.H13.1775P0.0010.0002
2013-02-2518SO.H13.1800C10.987+0.527 SO.H13.1800P0.0010.000611
2013-02-2518.25SO.H13.1825C10.737+0.527 SO.H13.1825P0.0010.0007
2013-02-2518.5SO.H13.1850C10.487+0.527 SO.H13.1850P0.0010.00035
2013-02-2518.75SO.H13.1875C10.237+0.527 SO.H13.1875P0.0010.00053
2013-02-2519SO.H13.1900C9.987+0.527 SO.H13.1900P0.0010.000485
2013-02-2519.25SO.H13.1925C9.737+0.527 SO.H13.1925P0.0010.00070
2013-02-2519.5SO.H13.1950C9.487+0.527 SO.H13.1950P0.0010.000218
2013-02-2519.75SO.H13.1975C9.237+0.527 SO.H13.1975P0.0010.00020
2013-02-2520SO.H13.2000C8.987+0.527 SO.H13.2000P0.0010.000983
2013-02-2520.25SO.H13.2025C8.737+0.527 SO.H13.2025P0.0010.00024
2013-02-2520.5SO.H13.2050C8.487+0.527 SO.H13.2050P0.0010.00010
2013-02-2520.75SO.H13.2075C8.237+0.527 SO.H13.2075P0.0010.0007
2013-02-2521SO.H13.2100C7.987+0.527 SO.H13.2100P0.0010.0001508
2013-02-2521.25SO.H13.2125C7.737+0.527 SO.H13.2125P0.001-0.00149
2013-02-2521.5SO.H13.2150C7.487+0.527 SO.H13.2150P0.001-0.001160
2013-02-2521.75SO.H13.2175C7.237+0.527 SO.H13.2175P0.001-0.00199
2013-02-2522SO.H13.2200C6.987+0.52717SO.H13.2200P0.001-0.0021662
2013-02-2522.25SO.H13.2225C6.737+0.527 SO.H13.2225P0.001-0.0027
2013-02-2522.5SO.H13.2250C6.487+0.527 SO.H13.2250P0.001-0.00275
2013-02-2522.75SO.H13.2275C6.237+0.526 SO.H13.2275P0.001-0.00318
2013-02-2523SO.H13.2300C5.987+0.52621SO.H13.2300P0.001-0.001928
2013-02-2523.25SO.H13.2325C5.737+0.526 SO.H13.2325P0.001-0.00313
2013-02-2523.5SO.H13.2350C5.487+0.526 SO.H13.2350P0.001-0.003325
2013-02-2523.75SO.H13.2375C5.237+0.525 SO.H13.2375P0.002-0.0036
2013-02-2524SO.H13.2400C4.987+0.52537SO.H13.2400P0.002-0.0032714
2013-02-2524.25SO.H13.2425C4.737+0.525 SO.H13.2425P0.002-0.00363
2013-02-2524.5SO.H13.2450C4.487+0.524 SO.H13.2450P0.003-0.003102
2013-02-2524.75SO.H13.2475C4.237+0.524 SO.H13.2475P0.003-0.00369
2013-02-2525SO.H13.2500C3.987+0.5233SO.H13.2500P0.004-0.0042451
2013-02-2525.25SO.H13.2525C3.737+0.523 SO.H13.2525P0.004-0.00442
2013-02-2525.5SO.H13.2550C3.487+0.523 SO.H13.2550P0.004-0.004235
2013-02-2525.75SO.H13.2575C3.237+0.523 SO.H13.2575P0.004-0.00629
2013-02-2526SO.H13.2600C2.987+0.52218SO.H13.2600P0.005-0.005931
2013-02-2526.25SO.H13.2625C2.737+0.522 SO.H13.2625P0.005-0.00594
2013-02-2526.5SO.H13.2650C2.487+0.520 SO.H13.2650P0.007-0.007118
2013-02-2526.75SO.H13.2675C2.237+0.517 SO.H13.2675P0.010-0.01070
2013-02-2527SO.H13.2700C1.987+0.51321SO.H13.2700P0.014-0.014585
2013-02-2527.25SO.H13.2725C1.737+0.50717SO.H13.2725P0.020-0.020108
2013-02-2527.5SO.H13.2750C1.487+0.498125SO.H13.2750P0.029-0.029606
2013-02-2527.75SO.H13.2775C1.237+0.4831SO.H13.2775P0.044-0.04480
2013-02-2528SO.H13.2800C0.987+0.456272SO.H13.2800P0.071-0.071689
2013-02-2528.25SO.H13.2825C0.737+0.40145SO.H13.2825P0.126-0.126247
2013-02-2528.5SO.H13.2850C0.487+0.305176SO.H13.2850P0.222-0.222283
2013-02-2528.6SO.H13.2860C0.387      
2013-02-2528.75SO.H13.2875C0.237+0.145149SO.H13.2875P0.382-0.382213
2013-02-2529    SO.H13.2900P0.013-0.5681983
2013-02-2529.25SO.H13.2925C0.025-0.025107SO.H13.2925P0.263-0.552187
2013-02-2529.5SO.H13.2950C0.016-0.016427SO.H13.2950P0.513-0.543623
2013-02-2529.75SO.H13.2975C0.011-0.01152SO.H13.2975P0.763-0.538136
2013-02-2530SO.H13.3000C0.008-0.008669SO.H13.3000P1.013-0.5351172
2013-02-2530.25SO.H13.3025C0.006-0.00655SO.H13.3025P1.263-0.533118
2013-02-2530.5SO.H13.3050C0.004-0.007226SO.H13.3050P1.513-0.531337
2013-02-2530.75SO.H13.3075C0.003-0.005247SO.H13.3075P1.763-0.530180
2013-02-2531SO.H13.3100C0.003-0.004828SO.H13.3100P2.013-0.530783
2013-02-2531.25SO.H13.3125C0.002-0.002198SO.H13.3125P2.263-0.529111
2013-02-2531.5SO.H13.3150C0.002-0.003735SO.H13.3150P2.513-0.529478
2013-02-2531.75SO.H13.3175C0.002-0.003441SO.H13.3175P2.763-0.529468
2013-02-2532SO.H13.3200C0.001-0.0032106SO.H13.3200P3.013-0.5291118
2013-02-2532.25SO.H13.3225C0.001-0.003228SO.H13.3225P3.263-0.528165
2013-02-2532.5SO.H13.3250C0.001-0.0021130SO.H13.3250P3.513-0.528203
2013-02-2532.75SO.H13.3275C0.001-0.002106SO.H13.3275P3.763-0.52848
2013-02-2533SO.H13.3300C0.001-0.0021081SO.H13.3300P4.013-0.528630
2013-02-2533.25SO.H13.3325C0.001-0.002112SO.H13.3325P4.263-0.52823
2013-02-2533.5SO.H13.3350C0.001-0.001754SO.H13.3350P4.513-0.527172
2013-02-2533.75SO.H13.3375C0.001-0.001174SO.H13.3375P4.763-0.5276
2013-02-2534SO.H13.3400C0.001-0.0011267SO.H13.3400P5.013-0.527252
2013-02-2534.25SO.H13.3425C0.001-0.00157SO.H13.3425P5.263-0.5278
2013-02-2534.5SO.H13.3450C0.001-0.0011230SO.H13.3450P5.513-0.5274
2013-02-2534.75SO.H13.3475C0.0010.00050SO.H13.3475P5.763-0.5271
2013-02-2535SO.H13.3500C0.0010.0001731SO.H13.3500P6.013-0.527105
2013-02-2535.25SO.H13.3525C0.0010.00052SO.H13.3525P6.263-0.527 
2013-02-2535.5SO.H13.3550C0.0010.000622SO.H13.3550P6.513-0.527 
2013-02-2535.75SO.H13.3575C0.0010.00057SO.H13.3575P6.763-0.527 
2013-02-2536SO.H13.3600C0.0010.000727SO.H13.3600P7.013-0.52738
2013-02-2536.25SO.H13.3625C0.0010.000109SO.H13.3625P7.263-0.527 
2013-02-2536.5SO.H13.3650C0.0010.000780SO.H13.3650P7.513-0.527 
2013-02-2536.75SO.H13.3675C0.0010.000103SO.H13.3675P7.763-0.527 
2013-02-2537SO.H13.3700C0.0010.000802SO.H13.3700P8.013-0.5271
2013-02-2537.25SO.H13.3725C0.0010.00085SO.H13.3725P8.263-0.527 
2013-02-2537.5SO.H13.3750C0.0010.000158SO.H13.3750P8.513-0.5279
2013-02-2537.75SO.H13.3775C0.0010.000261SO.H13.3775P8.763-0.527 
2013-02-2538SO.H13.3800C0.0010.0001252SO.H13.3800P9.013-0.5273
2013-02-2538.25SO.H13.3825C0.0010.00052SO.H13.3825P9.263-0.527 
2013-02-2538.5SO.H13.3850C0.0010.00082SO.H13.3850P9.513-0.527 
2013-02-2538.75SO.H13.3875C0.0010.00089SO.H13.3875P9.763-0.527 
2013-02-2539SO.H13.3900C0.0010.000772SO.H13.3900P10.013-0.52748
2013-02-2539.25SO.H13.3925C0.0010.00039SO.H13.3925P10.263-0.527 
2013-02-2539.5SO.H13.3950C0.0010.00024SO.H13.3950P10.513-0.527 
2013-02-2539.75SO.H13.3975C0.0010.00014SO.H13.3975P10.763-0.527 
2013-02-2540SO.H13.4000C0.0010.0004981SO.H13.4000P11.013-0.52744
2013-02-2540.25SO.H13.4025C0.0010.00026SO.H13.4025P11.263-0.527 
2013-02-2540.5SO.H13.4050C0.0010.00039SO.H13.4050P11.513-0.52710
2013-02-2540.75SO.H13.4075C0.0010.0008SO.H13.4075P11.763-0.527 
2013-02-2541SO.H13.4100C0.0010.000117SO.H13.4100P12.013-0.527 
2013-02-2541.25SO.H13.4125C0.0010.00017SO.H13.4125P12.263-0.527 
2013-02-2541.5SO.H13.4150C0.0010.000124SO.H13.4150P12.513-0.527 
2013-02-2541.75SO.H13.4175C0.0010.000 SO.H13.4175P12.763-0.527 
2013-02-2542SO.H13.4200C0.0010.000874SO.H13.4200P13.013-0.5271
2013-02-2542.25SO.H13.4225C0.0010.0009SO.H13.4225P13.263-0.527 
2013-02-2542.5SO.H13.4250C0.0010.00023SO.H13.4250P13.513-0.527 
2013-02-2542.75SO.H13.4275C0.0010.0003SO.H13.4275P13.763-0.527 
2013-02-2543SO.H13.4300C0.0010.0001100SO.H13.4300P14.013-0.527 
2013-02-2543.25SO.H13.4325C0.0010.00026SO.H13.4325P14.263-0.527 
2013-02-2543.5SO.H13.4350C0.0010.00020SO.H13.4350P14.513-0.527 
2013-02-2543.75SO.H13.4375C0.0010.000 SO.H13.4375P14.763-0.527 
2013-02-2544SO.H13.4400C0.0010.000476SO.H13.4400P15.013-0.527 
2013-02-2544.25SO.H13.4425C0.0010.00012SO.H13.4425P15.263-0.527 
2013-02-2544.5SO.H13.4450C0.0010.000232SO.H13.4450P15.513-0.527 
2013-02-2544.75SO.H13.4475C0.0010.0001SO.H13.4475P15.763-0.527 
2013-02-2545SO.H13.4500C0.0010.0001251SO.H13.4500P16.013-0.527 
2013-02-2545.25SO.H13.4525C0.0010.000 SO.H13.4525P16.263-0.527 
2013-02-2545.5SO.H13.4550C0.0010.00020SO.H13.4550P16.513-0.527 
2013-02-2545.75SO.H13.4575C0.0010.000 SO.H13.4575P16.763-0.527 
2013-02-2546SO.H13.4600C0.0010.000171SO.H13.4600P17.013-0.527 
2013-02-2546.25SO.H13.4625C0.0010.000 SO.H13.4625P17.263-0.527 
2013-02-2546.5SO.H13.4650C0.0010.000 SO.H13.4650P17.513-0.527 
2013-02-2546.75SO.H13.4675C0.0010.000 SO.H13.4675P17.763-0.527 
2013-02-2547SO.H13.4700C0.0010.000889SO.H13.4700P18.013-0.527 
2013-02-2547.25SO.H13.4725C0.0010.00013SO.H13.4725P18.263-0.527 
2013-02-2547.5SO.H13.4750C0.0010.000215SO.H13.4750P18.513-0.527 
2013-02-2548SO.H13.4800C0.0010.000126SO.H13.4800P19.013-0.527 
2013-02-2549SO.H13.4900C0.0010.0001425SO.H13.4900P20.013-0.527 
2013-02-2550SO.H13.5000C0.0010.0003018SO.H13.5000P21.013-0.527 
2013-02-2551SO.H13.5100C0.0010.000226SO.H13.5100P22.013-0.527 
2013-02-2552SO.H13.5200C0.0010.00096SO.H13.5200P23.013-0.527 
2013-02-2553SO.H13.5300C0.0010.000506SO.H13.5300P24.013-0.527 
2013-02-2554SO.H13.5400C0.0010.00055SO.H13.5400P25.013-0.527 
2013-02-2555SO.H13.5500C0.0010.000427SO.H13.5500P26.013-0.5275
2013-02-2556SO.H13.5600C0.0010.00011SO.H13.5600P27.013-0.527 
2013-02-2557SO.H13.5700C0.0010.00042SO.H13.5700P28.013-0.527 
2013-02-2558SO.H13.5800C0.0010.00025SO.H13.5800P29.013-0.527 
2013-02-2559SO.H13.5900C0.0010.00018SO.H13.5900P30.013-0.527 
2013-02-2560SO.H13.6000C0.0010.000202SO.H13.6000P31.013-0.527 
2013-02-2561SO.H13.6100C0.0010.0008SO.H13.6100P32.013-0.527 
2013-02-2562SO.H13.6200C0.0010.00010SO.H13.6200P33.013-0.527 
2013-02-2563SO.H13.6300C0.0010.000 SO.H13.6300P34.013-0.527 
2013-02-2564SO.H13.6400C0.0010.000 SO.H13.6400P35.013-0.527 
2013-02-2565SO.H13.6500C0.0010.000138SO.H13.6500P36.013-0.527 
2013-02-2566SO.H13.6600C0.0010.000 SO.H13.6600P37.013-0.527 
2013-02-2567SO.H13.6700C0.0010.000 SO.H13.6700P38.013-0.527 
2013-02-2568SO.H13.6800C0.0010.000 SO.H13.6800P39.013-0.527 
2013-02-2569SO.H13.6900C0.0010.000 SO.H13.6900P40.013-0.527 
2013-02-2570SO.H13.7000C0.0010.00013SO.H13.7000P41.013-0.527 
2013-02-2571SO.H13.7100C0.0010.000 SO.H13.7100P42.013-0.527 
2013-02-2572SO.H13.7200C0.0010.000 SO.H13.7200P43.013-0.527 
2013-02-2573SO.H13.7300C0.0010.000 SO.H13.7300P44.013-0.527 
2013-02-2574SO.H13.7400C0.0010.000 SO.H13.7400P45.013-0.527 
2013-02-2575SO.H13.7500C0.0010.00011SO.H13.7500P46.013-0.527 
2013-02-2576SO.H13.7600C0.0010.000 SO.H13.7600P47.013-0.527 
2013-02-2577SO.H13.7700C0.0010.000 SO.H13.7700P48.013-0.527 
2013-02-2578SO.H13.7800C0.0010.000 SO.H13.7800P49.013-0.527 
2013-02-2579SO.H13.7900C0.0010.000 SO.H13.7900P50.013-0.527 
2013-02-2580SO.H13.8000C0.0010.000139SO.H13.8000P51.013-0.527 
2013-02-2581SO.H13.8100C0.0010.000 SO.H13.8100P52.013-0.527 
2013-02-2582SO.H13.8200C0.0010.000 SO.H13.8200P53.013-0.527 
2013-02-2583SO.H13.8300C0.0010.000 SO.H13.8300P54.013-0.527 
2013-02-2584SO.H13.8400C0.0010.0004SO.H13.8400P55.013-0.527 
2013-02-2585SO.H13.8500C0.0010.000 SO.H13.8500P56.013-0.527 
2013-02-2586SO.H13.8600C0.0010.000 SO.H13.8600P57.013-0.527 
2013-02-2587SO.H13.8700C0.0010.0008SO.H13.8700P58.013-0.527 
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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