S&P 500
2775.60
+29.87 +1.13%
Dow Indu
25883.25
+443.86 +1.81%
Nasdaq
7472.41
+45.45 +0.65%
Crude Oil
55.84
+1.43 +2.73%
Gold
1321.36
0.00 0.00%
Euro
1.12965
0.00000 0.00%
US Dollar
96.924
0.000 0.00%
Strong

Options Chain SILVER May 2019 (NYMEX:SI.K19)

MarketNameOpenHighLowLastChangePctTime
SI.K19SILVER May 201915.68015.87015.62515.855+0.233+1.51%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-250.725SO.K19.725C8.731-0.039 SO.K19.725P0.0010.000 
2019-04-250.75SO.K19.750C7.971-0.185 SO.K19.750P0.001+0.001 
2019-04-250.775SO.K19.775C7.721-0.185 SO.K19.775P0.0010.000 
2019-04-250.8SO.K19.800C8.015+0.082 SO.K19.800P0.001+0.001 
2019-04-250.825SO.K19.825C7.221-0.185 SO.K19.825P0.0010.000 
2019-04-250.85SO.K19.850C6.971-0.185 SO.K19.850P0.0010.000 
2019-04-250.875SO.K19.875C6.721-0.185 SO.K19.875P0.0010.000 
2019-04-250.9SO.K19.900C6.471-0.185 SO.K19.900P0.001+0.001 
2019-04-250.925SO.K19.925C6.221-0.185 SO.K19.925P0.001+0.001 
2019-04-250.95SO.K19.950C5.971-0.185 SO.K19.950P0.001+0.001 
2019-04-250.975SO.K19.975C5.721-0.185 SO.K19.975P0.001+0.002 
2019-04-251SO.K19.1000C5.471-0.184 SO.K19.1000P0.001+0.003 
2019-04-251.025SO.K19.1025C5.221-0.183 SO.K19.1025P0.001+0.003 
2019-04-251.05SO.K19.1050C4.971-0.182 SO.K19.1050P0.002+0.003 
2019-04-251.075SO.K19.1075C4.721-0.181 SO.K19.1075P0.002+0.004 
2019-04-251.1SO.K19.1100C4.471-0.179 SO.K19.1100P0.002-0.0051
2019-04-251.125SO.K19.1125C4.221-0.178 SO.K19.1125P0.003+0.006 
2019-04-251.15SO.K19.1150C3.971-0.1761SO.K19.1150P0.002+0.001108
2019-04-251.175SO.K19.1175C3.721-0.1746SO.K19.1175P0.003+0.00251
2019-04-251.2SO.K19.1200C3.471+0.0681SO.K19.1200P0.003+0.001164
2019-04-251.225SO.K19.1225C3.221+0.0781SO.K19.1225P0.001-0.001368
2019-04-251.25SO.K19.1250C2.972-0.162 SO.K19.1250P0.003+0.00132
2019-04-251.275SO.K19.1275C2.724+0.0752SO.K19.1275P0.0100.000425
2019-04-251.3SO.K19.1300C2.478-0.151 SO.K19.1300P0.007+0.002393
2019-04-251.325SO.K19.1325C2.234+0.0292SO.K19.1325P0.0060.00041
2019-04-251.35SO.K19.1350C1.995-0.1366SO.K19.1350P0.007-0.00188
2019-04-251.375SO.K19.1375C1.760-0.1276SO.K19.1375P0.007-0.00536
2019-04-251.4SO.K19.1400C1.534-0.1154SO.K19.1400P0.018-0.001203
2019-04-251.425SO.K19.1425C1.317-0.01497SO.K19.1425P0.025-0.005155
2019-04-251.45SO.K19.1450C1.114+0.136248SO.K19.1450P0.036-0.022342
2019-04-251.475SO.K19.1475C1.279-0.036582SO.K19.1475P0.0820.000587
2019-04-251.5SO.K19.1500C0.777-0.096484SO.K19.1500P0.102-0.052457
2019-04-251.525SO.K19.1525C1.082+0.18494SO.K19.1525P0.218+0.02081
2019-04-251.55SO.K19.1550C0.524+0.057175SO.K19.1550P0.249-0.097107
2019-04-251.575SO.K19.1575C0.390+0.03491SO.K19.1575P0.420+0.0507
2019-04-251.6SO.K19.1600C0.323+0.055557SO.K19.1600P0.507+0.0175
2019-04-251.625SO.K19.1625C0.271+0.07179SO.K19.1625P0.666-0.1605
2019-04-251.65SO.K19.1650C0.202+0.054213SO.K19.1650P0.956+0.15518
2019-04-251.675SO.K19.1675C0.168-0.05041SO.K19.1675P1.422-0.0536
2019-04-251.7SO.K19.1700C0.116+0.034373SO.K19.1700P1.082+0.00221
2019-04-251.725SO.K19.1725C0.072+0.011440SO.K19.1725P1.283+0.0033
2019-04-251.75SO.K19.1750C0.054+0.009452SO.K19.1750P1.523+0.033 
2019-04-251.775SO.K19.1775C0.053+0.002418SO.K19.1775P2.329+0.167 
2019-04-251.8SO.K19.1800C0.030-0.001770SO.K19.1800P2.567+0.1692
2019-04-251.825SO.K19.1825C0.052-0.01768SO.K19.1825P2.808+0.170 
2019-04-251.85SO.K19.1850C0.022+0.006146SO.K19.1850P3.051+0.172 
2019-04-251.875SO.K19.1875C0.016-0.00432SO.K19.1875P3.295+0.174 
2019-04-251.9SO.K19.1900C0.015+0.00538SO.K19.1900P3.541+0.0481
2019-04-251.925SO.K19.1925C0.0100.00030SO.K19.1925P3.788+0.175 
2019-04-251.95SO.K19.1950C0.010+0.00342SO.K19.1950P4.035-0.0821
2019-04-251.975SO.K19.1975C0.015-0.00336SO.K19.1975P4.284+0.178 
2019-04-252SO.K19.2000C0.007+0.002296SO.K19.2000P4.532+0.179 
2019-04-252.025SO.K19.2025C0.012-0.00420SO.K19.2025P4.781+0.179 
2019-04-252.05SO.K19.2050C0.008-0.00111SO.K19.2050P5.030+0.180 
2019-04-252.075SO.K19.2075C0.0040.00055SO.K19.2075P5.280-0.0822
2019-04-252.1SO.K19.2100C0.0030.00034SO.K19.2100P5.529+0.181 
2019-04-252.125SO.K19.2125C0.008+0.00515SO.K19.2125P5.779+0.182 
2019-04-252.15SO.K19.2150C0.008-0.00124SO.K19.2150P6.029+0.182 
2019-04-252.175SO.K19.2175C0.007-0.00728SO.K19.2175P6.279+0.184 
2019-04-252.2SO.K19.2200C0.005+0.00184SO.K19.2200P6.529-0.0832
2019-04-252.225SO.K19.2225C0.005-0.001 SO.K19.2225P6.779+0.184 
2019-04-252.25SO.K19.2250C0.0050.00013SO.K19.2250P7.029-0.0831
2019-04-252.275SO.K19.2275C0.005-0.003 SO.K19.2275P7.279+0.057 
2019-04-252.3SO.K19.2300C0.0050.00014SO.K19.2300P7.529+0.185 
2019-04-252.325SO.K19.2325C0.004-0.002 SO.K19.2325P7.779+0.185 
2019-04-252.35SO.K19.2350C0.004-0.002 SO.K19.2350P8.029+0.185 
2019-04-252.375SO.K19.2375C0.004-0.002 SO.K19.2375P8.279+0.185 
2019-04-252.4SO.K19.2400C0.004+0.00312SO.K19.2400P8.529-0.1221
2019-04-252.425SO.K19.2425C0.003-0.002 SO.K19.2425P8.779+0.1851
2019-04-252.45SO.K19.2450C0.003-0.001 SO.K19.2450P9.029+0.185 
2019-04-252.475SO.K19.2475C0.003-0.002 SO.K19.2475P9.279+0.1851
2019-04-252.5SO.K19.2500C0.0030.00010SO.K19.2500P9.529+0.185 
2019-04-252.525SO.K19.2525C0.003-0.001 SO.K19.2525P9.779+0.185 
2019-04-252.55SO.K19.2550C0.003-0.001 SO.K19.2550P10.029+0.185 
2019-04-252.575SO.K19.2575C0.003-0.001 SO.K19.2575P10.279+0.185 
2019-04-252.6SO.K19.2600C0.003-0.00117SO.K19.2600P10.529+0.185 
2019-04-252.625SO.K19.2625C0.002-0.00210SO.K19.2625P10.779+0.185 
2019-04-252.65SO.K19.2650C0.002-0.001 SO.K19.2650P11.029+0.185 
2019-04-252.675SO.K19.2675C0.002-0.00115SO.K19.2675P11.279+0.185 
2019-04-252.7SO.K19.2700C0.0020.000 SO.K19.2700P11.529+0.185 
2019-04-252.725SO.K19.2725C0.002-0.001 SO.K19.2725P11.779+0.185 
2019-04-252.75SO.K19.2750C0.002-0.00115SO.K19.2750P12.029+0.185 
2019-04-252.775SO.K19.2775C0.002-0.00529SO.K19.2775P12.279+0.185 

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