S&P 500
2727.76
-5.53 -0.20%
Dow Indu
24811.76
-75.05 -0.30%
Nasdaq
7423.54
-2.42 -0.03%
Crude Oil
68.80
-1.91 -2.70%
Gold
1306.165
+3.655 +0.28%
Euro
1.170115
-0.000575 -0.05%
US Dollar
94.092
+0.316 +0.34%
Weak

Options Chain SILVER Jul 2018 (E) (NYMEX:SI.N18.E)

MarketNameOpenHighLowLastChangePctTime
SI.N18.ESILVER Jul 2018 (E)16.69016.73516.60516.730+0.043+0.26%08:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-264.25SO.N18.425C12.993+0.282 SO.N18.425P0.0010.000 
2018-06-264.5SO.N18.450C12.743+0.282 SO.N18.450P0.0010.000 
2018-06-264.75SO.N18.475C12.493+0.282 SO.N18.475P0.0010.000 
2018-06-265SO.N18.500C12.243+0.2821SO.N18.500P0.0010.000 
2018-06-265.25SO.N18.525C11.993+0.282 SO.N18.525P0.0010.000 
2018-06-265.5SO.N18.550C11.743+0.282 SO.N18.550P0.0010.000 
2018-06-265.75SO.N18.575C11.493+0.282 SO.N18.575P0.0020.000 
2018-06-266SO.N18.600C11.243+0.2821SO.N18.600P0.0020.000 
2018-06-266.25SO.N18.625C10.993+0.282 SO.N18.625P0.0020.000 
2018-06-266.5SO.N18.650C10.743+0.282 SO.N18.650P0.0030.000 
2018-06-266.75SO.N18.675C10.493+0.282 SO.N18.675P0.0040.000 
2018-06-267SO.N18.700C10.243+0.2821SO.N18.700P0.0040.000 
2018-06-267.25SO.N18.725C9.993+0.282 SO.N18.725P0.0050.000 
2018-06-267.5SO.N18.750C9.743+0.282 SO.N18.750P0.0060.000 
2018-06-267.75SO.N18.775C9.493+0.282 SO.N18.775P0.0070.000 
2018-06-268SO.N18.800C9.243+0.2821SO.N18.800P0.0080.000 
2018-06-268.25SO.N18.825C8.993+0.282 SO.N18.825P0.0100.000 
2018-06-268.5SO.N18.850C8.743+0.282 SO.N18.850P0.0110.000 
2018-06-268.75SO.N18.875C8.493+0.282 SO.N18.875P0.0130.000 
2018-06-269SO.N18.900C8.243+0.2823SO.N18.900P0.0150.000 
2018-06-269.25SO.N18.925C7.993+0.282 SO.N18.925P0.0170.000 
2018-06-269.5SO.N18.950C7.743+0.2822SO.N18.950P0.0190.000 
2018-06-269.75SO.N18.975C7.494+0.282 SO.N18.975P0.0220.000 
2018-06-2610SO.N18.1000C7.245+0.282 SO.N18.1000P0.0240.00010
2018-06-2610.25SO.N18.1025C6.997+0.282 SO.N18.1025P0.0270.000 
2018-06-2610.5SO.N18.1050C6.749+0.282 SO.N18.1050P0.0310.000 
2018-06-2610.75SO.N18.1075C6.502+0.282 SO.N18.1075P0.0340.000 
2018-06-2611SO.N18.1100C6.255+0.2822SO.N18.1100P0.0380.000319
2018-06-2611.25SO.N18.1125C6.009+0.282 SO.N18.1125P0.0420.0001
2018-06-2611.5SO.N18.1150C5.763+0.282 SO.N18.1150P0.0470.0001
2018-06-2611.75SO.N18.1175C5.519+0.282 SO.N18.1175P0.0520.0007
2018-06-2612SO.N18.1200C5.275+0.282 SO.N18.1200P0.0590.000602
2018-06-2612.25SO.N18.1225C5.033+0.282 SO.N18.1225P0.066-0.001125
2018-06-2612.5SO.N18.1250C4.793+0.2821SO.N18.1250P0.076-0.001156
2018-06-2612.75SO.N18.1275C4.555+0.282 SO.N18.1275P0.0880.0009
2018-06-2613SO.N18.1300C4.320+0.282 SO.N18.1300P0.1030.000130
2018-06-2613.25SO.N18.1325C4.089+0.281 SO.N18.1325P0.121-0.00153
2018-06-2613.5SO.N18.1350C3.862+0.282 SO.N18.1350P0.143-0.0011118
2018-06-2613.75SO.N18.1375C3.639+0.281 SO.N18.1375P0.169-0.001244
2018-06-2614SO.N18.1400C3.422+0.281 SO.N18.1400P0.201-0.0011250
2018-06-2614.25SO.N18.1425C3.211+0.281 SO.N18.1425P0.238-0.001137
2018-06-2614.5SO.N18.1450C3.005+0.2802SO.N18.1450P0.282-0.002649
2018-06-2614.75SO.N18.1475C2.807+0.2795SO.N18.1475P0.332-0.004408
2018-06-2615SO.N18.1500C2.616+0.27519SO.N18.1500P0.009-0.002764
2018-06-2615.25SO.N18.1525C2.432+0.2681SO.N18.1525P0.013-0.003567
2018-06-2615.5SO.N18.1550C2.255+0.25523SO.N18.1550P0.020-0.005743
2018-06-2615.75SO.N18.1575C2.087+0.23417SO.N18.1575P0.033-0.011682
2018-06-2616SO.N18.1600C1.928+0.205359SO.N18.1600P0.074-0.0051207
2018-06-2616.25SO.N18.1625C1.777+0.170289SO.N18.1625P0.134-0.005938
2018-06-2616.5SO.N18.1650C0.422+0.0021124SO.N18.1650P0.231-0.0021513
2018-06-2616.75SO.N18.1675C0.299-0.0011107SO.N18.1675P0.332-0.030805
2018-06-2617SO.N18.1700C0.210-0.0041757SO.N18.1700P0.499-0.027167
2018-06-2617.25SO.N18.1725C0.145-0.008735SO.N18.1725P0.677-0.038426
2018-06-2617.5SO.N18.1750C0.105-0.0051101SO.N18.1750P1.416-0.244232
2018-06-2617.75SO.N18.1775C0.076-0.005529SO.N18.1775P1.568-0.25481
2018-06-2618SO.N18.1800C0.052-0.0092723SO.N18.1800P1.727-0.261407
2018-06-2618.25SO.N18.1825C0.896+0.017192SO.N18.1825P1.895-0.2654
2018-06-2618.5SO.N18.1850C0.035-0.0011090SO.N18.1850P2.070-0.268209
2018-06-2618.75SO.N18.1875C0.757+0.008172SO.N18.1875P2.253-0.2714
2018-06-2619SO.N18.1900C0.021-0.0022155SO.N18.1900P2.441-0.27465
2018-06-2619.25SO.N18.1925C0.643+0.006955SO.N18.1925P2.635-0.2761
2018-06-2619.5SO.N18.1950C0.017+0.002757SO.N18.1950P2.834-0.2772
2018-06-2619.75SO.N18.1975C0.550+0.004506SO.N18.1975P3.038-0.2786
2018-06-2620SO.N18.2000C0.509+0.0034752SO.N18.2000P3.246-0.2794
2018-06-2620.25SO.N18.2025C0.472+0.002129SO.N18.2025P3.457-0.279 
2018-06-2620.5SO.N18.2050C0.437+0.002381SO.N18.2050P3.671-0.279 
2018-06-2620.75SO.N18.2075C0.405+0.00268SO.N18.2075P3.887-0.280 
2018-06-2621SO.N18.2100C0.375+0.0021852SO.N18.2100P4.106-0.2809
2018-06-2621.25SO.N18.2125C0.347+0.001101SO.N18.2125P4.326-0.281 
2018-06-2621.5SO.N18.2150C0.004+0.00172SO.N18.2150P4.549-0.2811
2018-06-2621.75SO.N18.2175C0.297+0.001385SO.N18.2175P4.774-0.282 
2018-06-2622SO.N18.2200C0.003+0.0011148SO.N18.2200P5.000-0.28210
2018-06-2622.25SO.N18.2225C0.2540.00044SO.N18.2225P5.228-0.28210
2018-06-2622.5SO.N18.2250C0.235-0.00165SO.N18.2250P5.458-0.28230
2018-06-2622.75SO.N18.2275C0.218-0.00129SO.N18.2275P5.689-0.28210
2018-06-2623SO.N18.2300C0.201-0.001261SO.N18.2300P5.922-0.282 
2018-06-2623.25SO.N18.2325C0.187-0.001134SO.N18.2325P6.156-0.282 
2018-06-2623.5SO.N18.2350C0.173-0.00160SO.N18.2350P6.392-0.282 
2018-06-2623.75SO.N18.2375C0.161-0.001 SO.N18.2375P6.629-0.282 
2018-06-2624SO.N18.2400C0.150-0.001516SO.N18.2400P6.867-0.282 
2018-06-2624.25SO.N18.2425C0.1400.0003SO.N18.2425P7.107-0.282 
2018-06-2624.5SO.N18.2450C0.1310.00018SO.N18.2450P7.347-0.282 
2018-06-2624.75SO.N18.2475C0.1230.0003SO.N18.2475P7.588-0.282 
2018-06-2625SO.N18.2500C0.1150.000661SO.N18.2500P7.830-0.2822
2018-06-2625.25SO.N18.2525C0.1080.0001SO.N18.2525P8.073-0.282 
2018-06-2625.5SO.N18.2550C0.1020.0003SO.N18.2550P8.316-0.282 
2018-06-2625.75SO.N18.2575C0.0960.0002SO.N18.2575P8.560-0.282 
2018-06-2626SO.N18.2600C0.0910.000123SO.N18.2600P8.805-0.282 
2018-06-2626.25SO.N18.2625C0.0860.000 SO.N18.2625P9.049-0.282 
2018-06-2626.5SO.N18.2650C0.0810.0001SO.N18.2650P9.294-0.282 
2018-06-2626.75SO.N18.2675C0.0760.000 SO.N18.2675P9.540-0.282 
2018-06-2627SO.N18.2700C0.0720.000233SO.N18.2700P9.786-0.282 
2018-06-2627.25SO.N18.2725C0.0680.000 SO.N18.2725P10.032-0.282 
2018-06-2627.5SO.N18.2750C0.0640.000601SO.N18.2750P10.278-0.282 
2018-06-2627.75SO.N18.2775C0.0600.0003SO.N18.2775P10.525-0.282 
2018-06-2628SO.N18.2800C0.0570.000557SO.N18.2800P10.772-0.282 
2018-06-2628.25SO.N18.2825C0.0530.0007SO.N18.2825P11.019-0.282 
2018-06-2628.5SO.N18.2850C0.0500.000 SO.N18.2850P11.266-0.282 
2018-06-2628.75SO.N18.2875C0.0470.000 SO.N18.2875P11.514-0.282 
2018-06-2629SO.N18.2900C0.0450.000155SO.N18.2900P11.763-0.282 
2018-06-2629.25SO.N18.2925C0.0420.000 SO.N18.2925P12.011-0.282 
2018-06-2629.5SO.N18.2950C0.0400.000 SO.N18.2950P12.260-0.282 
2018-06-2629.75SO.N18.2975C0.0380.0005SO.N18.2975P12.509-0.282 
2018-06-2630SO.N18.3000C0.0360.000153SO.N18.3000P12.758-0.282 
2018-06-2630.25SO.N18.3025C0.0350.000 SO.N18.3025P13.008-0.282 
2018-06-2630.5SO.N18.3050C0.0340.000 SO.N18.3050P13.257-0.282 
2018-06-2630.75SO.N18.3075C0.0330.000 SO.N18.3075P13.507-0.282 
2018-06-2631SO.N18.3100C0.0320.0001SO.N18.3100P13.757-0.282 
2018-06-2631.25SO.N18.3125C0.0310.000 SO.N18.3125P14.007-0.282 
2018-06-2631.5SO.N18.3150C0.0300.000 SO.N18.3150P14.257-0.282 
2018-06-2631.75SO.N18.3175C0.0300.000 SO.N18.3175P14.507-0.282 
2018-06-2632SO.N18.3200C0.0290.000189SO.N18.3200P14.757-0.282 
2018-06-2632.25SO.N18.3225C0.0290.000 SO.N18.3225P15.007-0.282 
2018-06-2632.5SO.N18.3250C0.0280.00010SO.N18.3250P15.257-0.282 
2018-06-2632.75SO.N18.3275C0.0280.000 SO.N18.3275P15.507-0.282 
2018-06-2633SO.N18.3300C0.0280.00055SO.N18.3300P15.757-0.282 
2018-06-2633.25SO.N18.3325C0.0280.000 SO.N18.3325P16.007-0.282 
2018-06-2633.5SO.N18.3350C0.0270.0002SO.N18.3350P16.257-0.282 
2018-06-2633.75SO.N18.3375C0.0270.000 SO.N18.3375P16.507-0.282 
2018-06-2634SO.N18.3400C0.0270.0009SO.N18.3400P16.757-0.282 
2018-06-2634.25SO.N18.3425C0.0260.000 SO.N18.3425P17.007-0.282 
2018-06-2634.5SO.N18.3450C0.0260.000 SO.N18.3450P17.257-0.282 
2018-06-2634.75SO.N18.3475C0.0250.000 SO.N18.3475P17.507-0.282 
2018-06-2635SO.N18.3500C0.0250.000135SO.N18.3500P17.757-0.282 
2018-06-2635.25SO.N18.3525C0.0240.000 SO.N18.3525P18.007-0.282 
2018-06-2635.5SO.N18.3550C0.0240.000 SO.N18.3550P18.257-0.282 
2018-06-2635.75SO.N18.3575C0.0230.000 SO.N18.3575P18.507-0.282 
2018-06-2636SO.N18.3600C0.0230.00072SO.N18.3600P18.757-0.282 
2018-06-2638SO.N18.3800C0.0170.000252SO.N18.3800P20.757-0.282 
2018-06-2640SO.N18.4000C0.0120.000398SO.N18.4000P22.757-0.282 

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