S&P 500
2837.26
+4.29 +0.15%
Dow Indu
26224.00
+9.40 +0.04%
Nasdaq
7447.36
+39.33 +0.53%
Crude Oil
64.27
+0.70 +1.09%
Gold
1336.840
+0.545 +0.04%
Euro
1.225905
0.000000 0.00%
US Dollar
90.119
-0.270 -0.30%
Strong

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

MarketNameOpenHighLowLastChangePctTime
SI.H18.ESILVER Mar 2018 (E)16.99017.09016.73516.905-0.084-0.49%10:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-226.25SO.H18.625C10.863-0.047 SO.H18.625P0.0010.000 
2018-02-226.5SO.H18.650C10.613-0.047 SO.H18.650P0.0010.000 
2018-02-226.75SO.H18.675C10.363-0.047 SO.H18.675P0.0010.000 
2018-02-227SO.H18.700C10.113-0.047 SO.H18.700P0.0010.000 
2018-02-227.25SO.H18.725C9.863-0.047 SO.H18.725P0.0010.000 
2018-02-227.5SO.H18.750C9.613-0.047 SO.H18.750P0.0010.000 
2018-02-227.75SO.H18.775C9.363-0.0471SO.H18.775P0.0010.000 
2018-02-228SO.H18.800C9.113-0.0473SO.H18.800P0.0010.000 
2018-02-228.25SO.H18.825C8.863-0.047 SO.H18.825P0.0010.000 
2018-02-228.5SO.H18.850C8.613-0.047 SO.H18.850P0.0010.00010
2018-02-228.75SO.H18.875C8.363-0.047 SO.H18.875P0.0010.0007
2018-02-229SO.H18.900C8.113-0.0472SO.H18.900P0.0020.00028
2018-02-229.25SO.H18.925C7.863-0.047 SO.H18.925P0.0020.00015
2018-02-229.5SO.H18.950C7.613-0.047 SO.H18.950P0.0030.000 
2018-02-229.75SO.H18.975C7.363-0.047 SO.H18.975P0.0030.00011
2018-02-2210SO.H18.1000C7.113-0.04747SO.H18.1000P0.0040.000 
2018-02-2210.25SO.H18.1025C6.863-0.047 SO.H18.1025P0.0050.000 
2018-02-2210.5SO.H18.1050C6.613-0.047 SO.H18.1050P0.0070.000 
2018-02-2210.75SO.H18.1075C6.363-0.047 SO.H18.1075P0.0080.000 
2018-02-2211SO.H18.1100C6.114-0.047 SO.H18.1100P0.0100.0003
2018-02-2211.25SO.H18.1125C5.865-0.047 SO.H18.1125P0.0130.000 
2018-02-2211.5SO.H18.1150C5.617-0.047 SO.H18.1150P0.0160.00011
2018-02-2211.75SO.H18.1175C5.370-0.047 SO.H18.1175P0.0190.000 
2018-02-2212SO.H18.1200C5.123-0.047 SO.H18.1200P0.0230.00089
2018-02-2212.25SO.H18.1225C4.877-0.047 SO.H18.1225P0.0270.00023
2018-02-2212.5SO.H18.1250C4.631-0.047 SO.H18.1250P0.0310.00082
2018-02-2212.75SO.H18.1275C4.385-0.047 SO.H18.1275P0.0350.00078
2018-02-2213SO.H18.1300C4.140-0.047 SO.H18.1300P0.0390.00094
2018-02-2213.25SO.H18.1325C3.896-0.047 SO.H18.1325P0.0450.000170
2018-02-2213.5SO.H18.1350C3.653-0.0473SO.H18.1350P0.002+0.0012295
2018-02-2213.75SO.H18.1375C3.412-0.047 SO.H18.1375P0.0020.000102
2018-02-2214SO.H18.1400C3.175-0.04670SO.H18.1400P0.0720.000322
2018-02-2214.25SO.H18.1425C2.942-0.047 SO.H18.1425P0.089+0.001543
2018-02-2214.5SO.H18.1450C2.714-0.04752SO.H18.1450P0.111+0.001270
2018-02-2214.75SO.H18.1475C2.493-0.047 SO.H18.1475P0.1390.000372
2018-02-2215SO.H18.1500C2.278-0.04815SO.H18.1500P0.173-0.001668
2018-02-2215.25SO.H18.1525C2.070-0.0498SO.H18.1525P0.214-0.002744
2018-02-2215.5SO.H18.1550C1.870-0.0508SO.H18.1550P0.263-0.004610
2018-02-2215.75SO.H18.1575C1.680-0.052275SO.H18.1575P0.323-0.006889
2018-02-2216SO.H18.1600C1.502-0.055370SO.H18.1600P0.055+0.0171797
2018-02-2216.25SO.H18.1625C1.339-0.056147SO.H18.1625P0.480-0.009735
2018-02-2216.5SO.H18.1650C1.190-0.0561531SO.H18.1650P0.170+0.0481766
2018-02-2216.75SO.H18.1675C0.390-0.053283SO.H18.1675P0.277+0.073569
2018-02-2217SO.H18.1700C0.281-0.027647SO.H18.1700P0.425+0.106490
2018-02-2217.25SO.H18.1725C0.187-0.021972SO.H18.1725P0.530+0.061577
2018-02-2217.5SO.H18.1750C0.129-0.010621SO.H18.1750P1.110-0.032157
2018-02-2217.75SO.H18.1775C0.088-0.005584SO.H18.1775P1.272+0.020140
2018-02-2218SO.H18.1800C0.057-0.0061067SO.H18.1800P1.446+0.02763
2018-02-2218.25SO.H18.1825C0.040-0.004260SO.H18.1825P1.630+0.0317
2018-02-2218.5SO.H18.1850C0.440-0.012892SO.H18.1850P1.821+0.03516
2018-02-2218.75SO.H18.1875C0.020-0.002182SO.H18.1875P2.016+0.0374
2018-02-2219SO.H18.1900C0.338-0.007792SO.H18.1900P2.217+0.0393
2018-02-2219.25SO.H18.1925C0.298-0.006349SO.H18.1925P2.427+0.04114
2018-02-2219.5SO.H18.1950C0.265-0.005139SO.H18.1950P2.643+0.042 
2018-02-2219.75SO.H18.1975C0.237-0.004259SO.H18.1975P2.864+0.043 
2018-02-2220SO.H18.2000C0.213-0.0041454SO.H18.2000P3.089+0.04414
2018-02-2220.25SO.H18.2025C0.005-0.001309SO.H18.2025P3.316+0.043 
2018-02-2220.5SO.H18.2050C0.172-0.00394SO.H18.2050P3.546+0.045 
2018-02-2220.75SO.H18.2075C0.154-0.00316SO.H18.2075P3.778+0.045 
2018-02-2221SO.H18.2100C0.138-0.003189SO.H18.2100P4.011+0.045 
2018-02-2221.25SO.H18.2125C0.124-0.00226SO.H18.2125P4.247+0.046 
2018-02-2221.5SO.H18.2150C0.112-0.00348SO.H18.2150P4.484+0.045 
2018-02-2221.75SO.H18.2175C0.102-0.00225SO.H18.2175P4.723+0.046 
2018-02-2222SO.H18.2200C0.094-0.002351SO.H18.2200P4.964+0.046 
2018-02-2222.25SO.H18.2225C0.087-0.00227SO.H18.2225P5.207+0.046 
2018-02-2222.5SO.H18.2250C0.081-0.00252SO.H18.2250P5.450+0.047 
2018-02-2222.75SO.H18.2275C0.076-0.00241SO.H18.2275P5.695+0.047 
2018-02-2223SO.H18.2300C0.072-0.001175SO.H18.2300P5.941+0.047 
2018-02-2223.25SO.H18.2325C0.068-0.00160SO.H18.2325P6.186+0.047 
2018-02-2223.5SO.H18.2350C0.065-0.00116SO.H18.2350P6.433+0.047 
2018-02-2223.75SO.H18.2375C0.062-0.00149SO.H18.2375P6.679+0.047 
2018-02-2224SO.H18.2400C0.058-0.001317SO.H18.2400P6.925+0.047 
2018-02-2224.25SO.H18.2425C0.055-0.00149SO.H18.2425P7.172+0.047 
2018-02-2224.5SO.H18.2450C0.052-0.00134SO.H18.2450P7.418+0.047 
2018-02-2224.75SO.H18.2475C0.0480.00031SO.H18.2475P7.665+0.047 
2018-02-2225SO.H18.2500C0.0450.000232SO.H18.2500P7.911+0.047 
2018-02-2225.25SO.H18.2525C0.0430.00017SO.H18.2525P8.159+0.047 
2018-02-2225.5SO.H18.2550C0.0400.0008SO.H18.2550P8.406+0.047 
2018-02-2225.75SO.H18.2575C0.0380.00027SO.H18.2575P8.654+0.047 
2018-02-2226SO.H18.2600C0.0360.00011SO.H18.2600P8.902+0.047 
2018-02-2226.25SO.H18.2625C0.0340.000 SO.H18.2625P9.150+0.047 
2018-02-2226.5SO.H18.2650C0.0320.0001SO.H18.2650P9.398+0.047 
2018-02-2226.75SO.H18.2675C0.0300.000 SO.H18.2675P9.646+0.047 
2018-02-2227SO.H18.2700C0.0290.00017SO.H18.2700P9.895+0.047 
2018-02-2227.25SO.H18.2725C0.0270.00017SO.H18.2725P10.144+0.047 
2018-02-2227.5SO.H18.2750C0.0260.0006SO.H18.2750P10.393+0.047 
2018-02-2227.75SO.H18.2775C0.0250.000 SO.H18.2775P10.642+0.047 
2018-02-2228SO.H18.2800C0.0240.0008SO.H18.2800P10.891+0.047 
2018-02-2228.25SO.H18.2825C0.0230.0008SO.H18.2825P11.140+0.047 
2018-02-2228.5SO.H18.2850C0.0220.00073SO.H18.2850P11.389+0.047 
2018-02-2228.75SO.H18.2875C0.0210.0006SO.H18.2875P11.639+0.047 
2018-02-2229SO.H18.2900C0.0200.000471SO.H18.2900P11.888+0.047 
2018-02-2230SO.H18.3000C0.0170.000559SO.H18.3000P12.887+0.047 
2018-02-2231SO.H18.3100C0.0140.0002SO.H18.3100P13.887+0.047 
2018-02-2232SO.H18.3200C0.0120.000 SO.H18.3200P14.887+0.047 
2018-02-2233SO.H18.3300C0.0100.0001SO.H18.3300P15.887+0.047 
2018-02-2234SO.H18.3400C0.0080.000 SO.H18.3400P16.887+0.047 
2018-02-2235SO.H18.3500C0.0070.000247SO.H18.3500P17.887+0.047 
2018-02-2236SO.H18.3600C0.0060.000 SO.H18.3600P18.887+0.047 
2018-02-2237SO.H18.3700C0.0050.0002SO.H18.3700P19.887+0.047 
2018-02-2238SO.H18.3800C0.0050.000 SO.H18.3800P20.887+0.047 
2018-02-2239SO.H18.3900C0.0040.0002SO.H18.3900P21.887+0.047 
2018-02-2240SO.H18.4000C0.0040.00062SO.H18.4000P22.887+0.047 
2018-02-2241SO.H18.4100C0.0030.000 SO.H18.4100P23.887+0.047 
2018-02-2242SO.H18.4200C0.0030.000 SO.H18.4200P24.887+0.047 
2018-02-2243SO.H18.4300C0.0030.000 SO.H18.4300P25.887+0.047 
2018-02-2244SO.H18.4400C0.0020.000 SO.H18.4400P26.887+0.047 
2018-02-2245SO.H18.4500C0.0020.00017SO.H18.4500P27.887+0.047 
2018-02-2246SO.H18.4600C0.0020.000 SO.H18.4600P28.887+0.047 
2018-02-2247SO.H18.4700C0.0020.000 SO.H18.4700P29.887+0.047 
2018-02-2248SO.H18.4800C0.0020.000 SO.H18.4800P30.887+0.047 
2018-02-2249SO.H18.4900C0.0020.000 SO.H18.4900P31.887+0.047 
2018-02-2250SO.H18.5000C0.0020.000 SO.H18.5000P32.887+0.04724

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