S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.26
-0.12 -0.18%
Gold
1231.85
0.00 0.00%
Euro
1.17290
-0.00005 -0.00%
US Dollar
94.463
-0.695 -0.74%
Weak

Options Chain SILVER Mar 2018 (E) (NYMEX:SI.H18.E)

MarketNameOpenHighLowLastChangePctTime
SI.H18.ESILVER Mar 2018 (E)16.70016.72516.70016.489-0.143-0.87%set 13:26add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-226.25SO.H18.625C10.863-0.030 SO.H18.625P0.0010.000 
2018-02-226.5SO.H18.650C10.613-0.030 SO.H18.650P0.0010.000 
2018-02-226.75SO.H18.675C10.363-0.030 SO.H18.675P0.0010.000 
2018-02-227SO.H18.700C10.113-0.030 SO.H18.700P0.0010.000 
2018-02-227.25SO.H18.725C9.863-0.030 SO.H18.725P0.0010.000 
2018-02-227.5SO.H18.750C9.613-0.030 SO.H18.750P0.0010.000 
2018-02-227.75SO.H18.775C9.363-0.0301SO.H18.775P0.0010.000 
2018-02-228SO.H18.800C9.113-0.030 SO.H18.800P0.0010.000 
2018-02-228.25SO.H18.825C8.863-0.030 SO.H18.825P0.0010.000 
2018-02-228.5SO.H18.850C8.613-0.030 SO.H18.850P0.0010.00010
2018-02-228.75SO.H18.875C8.363-0.030 SO.H18.875P0.0010.0007
2018-02-229SO.H18.900C8.113-0.030 SO.H18.900P0.0020.00028
2018-02-229.25SO.H18.925C7.863-0.030 SO.H18.925P0.0020.00015
2018-02-229.5SO.H18.950C7.613-0.030 SO.H18.950P0.0030.000 
2018-02-229.75SO.H18.975C7.363-0.030 SO.H18.975P0.0030.00011
2018-02-2210SO.H18.1000C7.113-0.03047SO.H18.1000P0.0040.000 
2018-02-2210.25SO.H18.1025C6.863-0.030 SO.H18.1025P0.0050.000 
2018-02-2210.5SO.H18.1050C6.613-0.030 SO.H18.1050P0.0070.000 
2018-02-2210.75SO.H18.1075C6.363-0.030 SO.H18.1075P0.0080.000 
2018-02-2211SO.H18.1100C6.114-0.030 SO.H18.1100P0.0100.0003
2018-02-2211.25SO.H18.1125C5.865-0.030 SO.H18.1125P0.0130.000 
2018-02-2211.5SO.H18.1150C5.617-0.030 SO.H18.1150P0.0160.00011
2018-02-2211.75SO.H18.1175C5.370-0.030 SO.H18.1175P0.0190.0004
2018-02-2212SO.H18.1200C5.123-0.030 SO.H18.1200P0.0230.00089
2018-02-2212.25SO.H18.1225C4.877-0.030 SO.H18.1225P0.0270.00023
2018-02-2212.5SO.H18.1250C4.631-0.030 SO.H18.1250P0.0310.00082
2018-02-2212.75SO.H18.1275C4.385-0.030 SO.H18.1275P0.0350.00078
2018-02-2213SO.H18.1300C4.140-0.030 SO.H18.1300P0.0390.00094
2018-02-2213.25SO.H18.1325C3.896-0.030 SO.H18.1325P0.0450.000165
2018-02-2213.5SO.H18.1350C3.653-0.0303SO.H18.1350P0.0520.0002916
2018-02-2213.75SO.H18.1375C3.412-0.030 SO.H18.1375P0.0600.000136
2018-02-2214SO.H18.1400C3.175-0.030 SO.H18.1400P0.0720.000383
2018-02-2214.25SO.H18.1425C2.942-0.030 SO.H18.1425P0.0890.000502
2018-02-2214.5SO.H18.1450C2.714-0.03052SO.H18.1450P0.1110.000291
2018-02-2214.75SO.H18.1475C2.493-0.030 SO.H18.1475P0.1390.000333
2018-02-2215SO.H18.1500C2.278-0.03015SO.H18.1500P0.1730.000648
2018-02-2215.25SO.H18.1525C2.070-0.0308SO.H18.1525P0.2140.000939
2018-02-2215.5SO.H18.1550C1.870-0.03056SO.H18.1550P0.2630.000711
2018-02-2215.75SO.H18.1575C1.680-0.030 SO.H18.1575P0.3230.0001131
2018-02-2216SO.H18.1600C1.502-0.031371SO.H18.1600P0.394-0.001 
2018-02-2216.25SO.H18.1625C1.339-0.037 SO.H18.1625P0.480-0.007 
2018-02-2216.5SO.H18.1650C1.190-0.070 SO.H18.1650P0.580-0.039 
2018-02-2216.75SO.H18.1675C1.056-0.034 SO.H18.1675P0.694-0.005 
2018-02-2217SO.H18.1700C0.934-0.007 SO.H18.1700P0.821+0.023 
2018-02-2217.25SO.H18.1725C0.824-0.003 SO.H18.1725P0.960+0.028 
2018-02-2217.5SO.H18.1750C0.725-0.001 SO.H18.1750P1.110+0.029 
2018-02-2217.75SO.H18.1775C0.6380.0001380SO.H18.1775P1.272+0.030135
2018-02-2218SO.H18.1800C0.5630.0001824SO.H18.1800P1.446+0.03070
2018-02-2218.25SO.H18.1825C0.4980.000870SO.H18.1825P1.630+0.030 
2018-02-2218.5SO.H18.1850C0.4400.0001338SO.H18.1850P1.821+0.03017
2018-02-2218.75SO.H18.1875C0.3860.000385SO.H18.1875P2.016+0.03010
2018-02-2219SO.H18.1900C0.3380.0001757SO.H18.1900P2.217+0.0303
2018-02-2219.25SO.H18.1925C0.2980.000611SO.H18.1925P2.427+0.03014
2018-02-2219.5SO.H18.1950C0.2650.000620SO.H18.1950P2.643+0.0301
2018-02-2219.75SO.H18.1975C0.2370.000334SO.H18.1975P2.864+0.030 
2018-02-2220SO.H18.2000C0.2130.0001792SO.H18.2000P3.089+0.03013
2018-02-2220.25SO.H18.2025C0.1910.000417SO.H18.2025P3.316+0.0301
2018-02-2220.5SO.H18.2050C0.1720.000143SO.H18.2050P3.546+0.0301
2018-02-2220.75SO.H18.2075C0.1540.00019SO.H18.2075P3.778+0.0301
2018-02-2221SO.H18.2100C0.1380.000263SO.H18.2100P4.011+0.030 
2018-02-2221.25SO.H18.2125C0.1240.000141SO.H18.2125P4.247+0.030 
2018-02-2221.5SO.H18.2150C0.1120.00058SO.H18.2150P4.484+0.030 
2018-02-2221.75SO.H18.2175C0.1020.00025SO.H18.2175P4.723+0.030 
2018-02-2222SO.H18.2200C0.0940.000291SO.H18.2200P4.964+0.030 
2018-02-2222.25SO.H18.2225C0.0870.00034SO.H18.2225P5.207+0.030 
2018-02-2222.5SO.H18.2250C0.0810.00051SO.H18.2250P5.450+0.030 
2018-02-2222.75SO.H18.2275C0.0760.00041SO.H18.2275P5.695+0.030 
2018-02-2223SO.H18.2300C0.0720.000138SO.H18.2300P5.941+0.030 
2018-02-2223.25SO.H18.2325C0.0680.00067SO.H18.2325P6.186+0.030 
2018-02-2223.5SO.H18.2350C0.0650.00016SO.H18.2350P6.433+0.030 
2018-02-2223.75SO.H18.2375C0.0620.00051SO.H18.2375P6.679+0.030 
2018-02-2224SO.H18.2400C0.0580.000314SO.H18.2400P6.925+0.030 
2018-02-2224.25SO.H18.2425C0.0550.00051SO.H18.2425P7.172+0.030 
2018-02-2224.5SO.H18.2450C0.0520.00036SO.H18.2450P7.418+0.030 
2018-02-2224.75SO.H18.2475C0.0480.00031SO.H18.2475P7.665+0.030 
2018-02-2225SO.H18.2500C0.0450.000242SO.H18.2500P7.911+0.030 
2018-02-2225.25SO.H18.2525C0.0430.00017SO.H18.2525P8.159+0.030 
2018-02-2225.5SO.H18.2550C0.0400.0008SO.H18.2550P8.406+0.030 
2018-02-2225.75SO.H18.2575C0.0380.00027SO.H18.2575P8.654+0.030 
2018-02-2226SO.H18.2600C0.0360.00011SO.H18.2600P8.902+0.030 
2018-02-2226.25SO.H18.2625C0.0340.000 SO.H18.2625P9.150+0.030 
2018-02-2226.5SO.H18.2650C0.0320.0001SO.H18.2650P9.398+0.030 
2018-02-2226.75SO.H18.2675C0.0300.000 SO.H18.2675P9.646+0.030 
2018-02-2227SO.H18.2700C0.0290.00017SO.H18.2700P9.895+0.030 
2018-02-2227.25SO.H18.2725C0.0270.00017SO.H18.2725P10.144+0.030 
2018-02-2227.5SO.H18.2750C0.0260.0006SO.H18.2750P10.393+0.030 
2018-02-2227.75SO.H18.2775C0.0250.000 SO.H18.2775P10.642+0.030 
2018-02-2228SO.H18.2800C0.0240.0008SO.H18.2800P10.891+0.030 
2018-02-2228.25SO.H18.2825C0.0230.0008SO.H18.2825P11.140+0.030 
2018-02-2228.5SO.H18.2850C0.0220.00073SO.H18.2850P11.389+0.030 
2018-02-2228.75SO.H18.2875C0.0210.0006SO.H18.2875P11.639+0.030 
2018-02-2229SO.H18.2900C0.0200.000471SO.H18.2900P11.888+0.030 
2018-02-2230SO.H18.3000C0.0170.000559SO.H18.3000P12.887+0.031 
2018-02-2231SO.H18.3100C0.0140.0002SO.H18.3100P13.887+0.031 
2018-02-2232SO.H18.3200C0.0120.000 SO.H18.3200P14.887+0.031 
2018-02-2233SO.H18.3300C0.0100.0001SO.H18.3300P15.887+0.031 
2018-02-2234SO.H18.3400C0.0080.000 SO.H18.3400P16.887+0.031 
2018-02-2235SO.H18.3500C0.0070.000247SO.H18.3500P17.887+0.031 
2018-02-2236SO.H18.3600C0.0060.000 SO.H18.3600P18.887+0.031 
2018-02-2237SO.H18.3700C0.0050.0002SO.H18.3700P19.887+0.031 
2018-02-2238SO.H18.3800C0.0050.000 SO.H18.3800P20.887+0.031 
2018-02-2239SO.H18.3900C0.0040.0002SO.H18.3900P21.887+0.031 
2018-02-2240SO.H18.4000C0.0040.00062SO.H18.4000P22.887+0.031 
2018-02-2241SO.H18.4100C0.0030.000 SO.H18.4100P23.887+0.031 
2018-02-2242SO.H18.4200C0.0030.000 SO.H18.4200P24.887+0.031 
2018-02-2243SO.H18.4300C0.0030.000 SO.H18.4300P25.887+0.031 
2018-02-2244SO.H18.4400C0.0020.000 SO.H18.4400P26.887+0.031 
2018-02-2245SO.H18.4500C0.0020.00017SO.H18.4500P27.887+0.030 
2018-02-2246SO.H18.4600C0.0020.000 SO.H18.4600P28.887+0.030 
2018-02-2247SO.H18.4700C0.0020.000 SO.H18.4700P29.887+0.030 
2018-02-2248SO.H18.4800C0.0020.000 SO.H18.4800P30.887+0.030 
2018-02-2249SO.H18.4900C0.0020.000 SO.H18.4900P31.887+0.030 
2018-02-2250SO.H18.5000C0.0020.000 SO.H18.5000P32.887+0.03024

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