S&P 500
2806.31
+4.48 +0.16%
Dow Indu
25061.95
+3.83 +0.02%
Nasdaq
7832.87
+12.67 +0.16%
Crude Oil
67.82
-0.44 -0.65%
Gold
1222.800
-9.060 -0.74%
Euro
1.169500
-0.004045 -0.34%
US Dollar
94.566
+0.090 +0.10%
Weak

Options Chain SILVER Sep 2018 (E) (NYMEX:SI.U18.E)

MarketNameOpenHighLowLastChangePctTime
SI.U18.ESILVER Sep 2018 (E)15.54015.58015.35015.430-0.119-0.77%13:37add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-287.25SO.U18.725C8.299+0.1477SO.U18.725P0.0010.0003
2018-08-287.5SO.U18.750C9.809+0.147 SO.U18.750P0.0050.000 
2018-08-287.75SO.U18.775C9.559+0.147 SO.U18.775P0.0060.000 
2018-08-288SO.U18.800C9.309+0.147 SO.U18.800P0.0070.000 
2018-08-288.25SO.U18.825C9.059+0.147 SO.U18.825P0.0090.000 
2018-08-288.5SO.U18.850C8.809+0.147 SO.U18.850P0.0100.000 
2018-08-288.75SO.U18.875C8.559+0.147 SO.U18.875P0.0120.000 
2018-08-289SO.U18.900C8.309+0.147 SO.U18.900P0.0140.000 
2018-08-289.25SO.U18.925C8.059+0.147 SO.U18.925P0.0170.000 
2018-08-289.5SO.U18.950C7.809+0.147 SO.U18.950P0.0190.000 
2018-08-289.75SO.U18.975C7.559+0.147 SO.U18.975P0.0230.000 
2018-08-2810SO.U18.1000C7.310+0.147 SO.U18.1000P0.0260.000 
2018-08-2810.25SO.U18.1025C7.062+0.147 SO.U18.1025P0.0300.000 
2018-08-2810.5SO.U18.1050C6.814+0.147 SO.U18.1050P0.0340.000 
2018-08-2810.75SO.U18.1075C6.568+0.147 SO.U18.1075P0.0390.000 
2018-08-2811SO.U18.1100C6.322+0.147 SO.U18.1100P0.045+0.00143
2018-08-2811.25SO.U18.1125C6.078+0.147 SO.U18.1125P0.052+0.001 
2018-08-2811.5SO.U18.1150C5.835+0.147 SO.U18.1150P0.059+0.0012
2018-08-2811.75SO.U18.1175C5.593+0.147 SO.U18.1175P0.068+0.002 
2018-08-2812SO.U18.1200C5.354+0.148 SO.U18.1200P0.079+0.00167
2018-08-2812.25SO.U18.1225C5.117+0.148 SO.U18.1225P0.092+0.00216
2018-08-2812.5SO.U18.1250C4.882+0.1481SO.U18.1250P0.107+0.001287
2018-08-2812.75SO.U18.1275C4.651+0.1471SO.U18.1275P0.1260.00061
2018-08-2813SO.U18.1300C4.425+0.1471SO.U18.1300P0.007-0.00166
2018-08-2813.25SO.U18.1325C4.202+0.145 SO.U18.1325P0.0100.00058
2018-08-2813.5SO.U18.1350C3.985+0.1423SO.U18.1350P0.014+0.001231
2018-08-2813.75SO.U18.1375C3.774+0.1383SO.U18.1375P0.019+0.00172
2018-08-2814SO.U18.1400C3.568+0.1358SO.U18.1400P0.027+0.002554
2018-08-2814.2    SO.U18.1420P0.036+0.0011
2018-08-2814.25SO.U18.1425C3.369+0.1326SO.U18.1425P0.042+0.005172
2018-08-2814.3SO.U18.1430C1.288+0.131 SO.U18.1430P0.041-0.01625
2018-08-2814.35SO.U18.1435C1.241+0.129 SO.U18.1435P0.044-0.01825
2018-08-2814.4SO.U18.1440C1.195+0.128 SO.U18.1440P0.048-0.01918
2018-08-2814.45SO.U18.1445C1.149+0.126 SO.U18.1445P0.052-0.0218
2018-08-2814.5SO.U18.1450C0.976-0.1273SO.U18.1450P0.064+0.008633
2018-08-2814.55SO.U18.1455C1.059+0.122 SO.U18.1455P0.062+0.00160
2018-08-2814.6SO.U18.1460C1.015+0.120 SO.U18.1460P0.077+0.01042
2018-08-2814.65SO.U18.1465C0.971+0.118 SO.U18.1465P0.074-0.0297
2018-08-2814.7SO.U18.1470C0.928+0.115 SO.U18.1470P0.081-0.03120
2018-08-2814.75SO.U18.1475C2.989+0.1133SO.U18.1475P0.099+0.011475
2018-08-2814.8SO.U18.1480C0.844+0.110 SO.U18.1480P0.097-0.03555
2018-08-2814.85SO.U18.1485C0.804+0.108 SO.U18.1485P0.131+0.02523
2018-08-2814.9SO.U18.1490C0.764+0.106 SO.U18.1490P0.136+0.02042
2018-08-2814.95SO.U18.1495C0.725+0.1031SO.U18.1495P0.158+0.03124
2018-08-2815SO.U18.1500C2.809+0.10015SO.U18.1500P0.155+0.0161480
2018-08-2815.05SO.U18.1505C0.649+0.096 SO.U18.1505P0.151-0.05142
2018-08-2815.1SO.U18.1510C0.613+0.0921SO.U18.1510P0.208+0.04355
2018-08-2815.15SO.U18.1515C0.577+0.0885SO.U18.1515P0.212+0.03331
2018-08-2815.2SO.U18.1520C0.543+0.084 SO.U18.1520P0.230+0.035157
2018-08-2815.25SO.U18.1525C0.420-0.091127SO.U18.1525P0.259+0.047472
2018-08-2815.3SO.U18.1530C0.379-0.10056SO.U18.1530P0.268+0.03775
2018-08-2815.35SO.U18.1535C0.361-0.0882SO.U18.1535P0.314+0.06318
2018-08-2815.4SO.U18.1540C0.420+0.0713SO.U18.1540P0.280+0.00863
2018-08-2815.45SO.U18.1545C0.312-0.08054SO.U18.1545P0.352+0.05823
2018-08-2815.5SO.U18.1550C0.271-0.095106SO.U18.1550P0.389+0.072696
2018-08-2815.55SO.U18.1555C0.280-0.06120SO.U18.1555P0.3420.00078
2018-08-2815.6SO.U18.1560C0.266-0.05068SO.U18.1560P0.449+0.082131
2018-08-2815.65SO.U18.1565C0.294+0.05610SO.U18.1565P0.442+0.04720
2018-08-2815.7SO.U18.1570C0.272+0.0526SO.U18.1570P0.491+0.068119
2018-08-2815.75SO.U18.1575C0.181-0.071321SO.U18.1575P0.524+0.071484
2018-08-2815.8SO.U18.1580C0.167-0.06764SO.U18.1580P0.583+0.09979
2018-08-2815.85SO.U18.1585C0.217+0.04411SO.U18.1585P0.517-0.10332
2018-08-2815.9SO.U18.1590C0.201+0.04253SO.U18.1590P0.551-0.10571
2018-08-2815.95SO.U18.1595C0.132-0.05499SO.U18.1595P0.586-0.10845
2018-08-2816SO.U18.1600C0.127-0.045636SO.U18.1600P0.853-0.1101225
2018-08-2816.05SO.U18.1605C0.159+0.034120SO.U18.1605P0.659-0.11330
2018-08-2816.1SO.U18.1610C0.108-0.039220SO.U18.1610P0.697-0.11528
2018-08-2816.15SO.U18.1615C0.097-0.04074SO.U18.1615P0.737-0.116152
2018-08-2816.2SO.U18.1620C0.093-0.034112SO.U18.1620P0.777-0.11847
2018-08-2816.25SO.U18.1625C0.086-0.031669SO.U18.1625P0.952-0.121548
2018-08-2816.3SO.U18.1630C0.101-0.008102SO.U18.1630P0.859-0.12218
2018-08-2816.35SO.U18.1635C0.092-0.009105SO.U18.1635P0.901-0.12419
2018-08-2816.4SO.U18.1640C0.085-0.009199SO.U18.1640P0.944-0.12534
2018-08-2816.45SO.U18.1645C0.082-0.006111SO.U18.1645P0.987-0.12711
2018-08-2816.5SO.U18.1650C0.060-0.022986SO.U18.1650P1.059-0.115478
2018-08-2816.55SO.U18.1655C0.052-0.024133SO.U18.1655P1.075-0.12932
2018-08-2816.6SO.U18.1660C0.071+0.01793SO.U18.1660P1.120-0.1309
2018-08-2816.65SO.U18.1665C0.066+0.01032SO.U18.1665P1.165-0.13223
2018-08-2816.7SO.U18.1670C0.062+0.01524SO.U18.1670P1.211-0.13215
2018-08-2816.75SO.U18.1675C1.726+0.010386SO.U18.1675P1.173-0.13378
2018-08-2816.8SO.U18.1680C0.038-0.016107SO.U18.1680P1.303-0.13435
2018-08-2816.85SO.U18.1685C0.045-0.00697SO.U18.1685P1.350-0.1345
2018-08-2816.9SO.U18.1690C0.048+0.01286SO.U18.1690P1.397-0.13530
2018-08-2816.95SO.U18.1695C0.032-0.013231SO.U18.1695P1.444-0.13634
2018-08-2817SO.U18.1700C0.030-0.0131265SO.U18.1700P1.599+0.108191
2018-08-2817.05SO.U18.1705C0.040+0.01035SO.U18.1705P1.539-0.137 
2018-08-2817.1SO.U18.1710C0.038+0.00956SO.U18.1710P1.587-0.13711
2018-08-2817.15SO.U18.1715C0.036+0.00891SO.U18.1715P1.635-0.13774
2018-08-2817.2SO.U18.1720C0.034+0.00820SO.U18.1720P1.683-0.138 
2018-08-2817.25SO.U18.1725C0.026-0.007367SO.U18.1725P1.424-0.13829
2018-08-2817.3SO.U18.1730C0.031+0.00812SO.U18.1730P1.779-0.1391
2018-08-2817.35SO.U18.1735C0.030+0.00832SO.U18.1735P1.828-0.139 
2018-08-2817.4SO.U18.1740C0.028+0.00726SO.U18.1740P1.876-0.140 
2018-08-2817.45SO.U18.1745C0.027+0.00723SO.U18.1745P1.925-0.1401
2018-08-2817.5SO.U18.1750C0.020-0.006517SO.U18.1750P1.562-0.14068
2018-08-2817.55SO.U18.1755C0.025+0.00635SO.U18.1755P2.023-0.141 
2018-08-2817.6SO.U18.1760C0.023+0.00523SO.U18.1760P2.071-0.142 
2018-08-2817.65SO.U18.1765C0.022+0.00414SO.U18.1765P2.120-0.143 
2018-08-2817.7SO.U18.1770C0.021+0.00427SO.U18.1770P2.169-0.143 
2018-08-2817.75SO.U18.1775C1.272+0.004478SO.U18.1775P1.709-0.143163
2018-08-2817.8SO.U18.1780C0.020+0.00461SO.U18.1780P2.268-0.143 
2018-08-2817.85SO.U18.1785C0.019+0.00319SO.U18.1785P2.317-0.143 
2018-08-2817.9SO.U18.1790C0.018+0.00340SO.U18.1790P2.366-0.144 
2018-08-2817.95SO.U18.1795C0.018+0.00326SO.U18.1795P2.415-0.144 
2018-08-2818SO.U18.1800C0.013-0.0042841SO.U18.1800P1.864-0.14327
2018-08-2818.05SO.U18.1805C0.017+0.00215SO.U18.1805P2.514-0.144 
2018-08-2818.1SO.U18.1810C0.016+0.00222SO.U18.1810P2.564-0.143 
2018-08-2818.15SO.U18.1815C0.016+0.00212SO.U18.1815P2.613-0.144 
2018-08-2818.2SO.U18.1820C0.015+0.00320SO.U18.1820P2.663-0.143 
2018-08-2818.25SO.U18.1825C1.096+0.003220SO.U18.1825P2.028-0.144 
2018-08-2818.3SO.U18.1830C0.014+0.0033SO.U18.1830P2.762-0.144 
2018-08-2818.35SO.U18.1835C0.014+0.00313SO.U18.1835P2.811-0.144 
2018-08-2818.4SO.U18.1840C0.014+0.0032SO.U18.1840P2.861-0.144 
2018-08-2818.45SO.U18.1845C0.013+0.00217SO.U18.1845P2.911-0.144 
2018-08-2818.5SO.U18.1850C0.009-0.004690SO.U18.1850P2.199-0.1454
2018-08-2818.55SO.U18.1855C0.013+0.0012SO.U18.1855P3.010-0.144 
2018-08-2818.6SO.U18.1860C0.012+0.0021SO.U18.1860P3.059-0.145 
2018-08-2818.65SO.U18.1865C0.012+0.00211SO.U18.1865P3.109-0.145 
2018-08-2818.7SO.U18.1870C0.012+0.003 SO.U18.1870P3.159-0.145 
2018-08-2818.75SO.U18.1875C0.949+0.002116SO.U18.1875P2.377-0.145 
2018-08-2818.8SO.U18.1880C0.011+0.0025SO.U18.1880P3.258-0.145 
2018-08-2818.85SO.U18.1885C0.011+0.003 SO.U18.1885P3.308-0.145 
2018-08-2818.9SO.U18.1890C0.010+0.0025SO.U18.1890P3.357-0.145 
2018-08-2818.95SO.U18.1895C0.010+0.0021SO.U18.1895P3.407-0.145 
2018-08-2819SO.U18.1900C0.007-0.0031253SO.U18.1900P2.561-0.1451
2018-08-2819.25SO.U18.1925C0.828+0.00179SO.U18.1925P2.751-0.1461
2018-08-2819.5SO.U18.1950C0.005-0.002594SO.U18.1950P2.946-0.1461
2018-08-2819.75SO.U18.1975C0.7270.000107SO.U18.1975P3.146-0.147 
2018-08-2820SO.U18.2000C0.6830.000550SO.U18.2000P3.350-0.1471
2018-08-2820.25SO.U18.2025C0.6430.00097SO.U18.2025P3.557-0.147 
2018-08-2820.5SO.U18.2050C0.6060.000512SO.U18.2050P3.768-0.147 
2018-08-2820.75SO.U18.2075C0.571+0.00130SO.U18.2075P3.981-0.147 
2018-08-2821SO.U18.2100C0.5380.000799SO.U18.2100P4.197-0.1472
2018-08-2821.25SO.U18.2125C0.5070.00049SO.U18.2125P4.414-0.14720
2018-08-2821.5SO.U18.2150C0.478+0.001258SO.U18.2150P4.633-0.14720
2018-08-2821.75SO.U18.2175C0.4510.000150SO.U18.2175P4.854-0.147116
2018-08-2822SO.U18.2200C0.4250.000835SO.U18.2200P5.076-0.14710
2018-08-2822.25SO.U18.2225C0.4010.000136SO.U18.2225P5.300-0.1471
2018-08-2822.5SO.U18.2250C0.3780.00019SO.U18.2250P5.526-0.147 
2018-08-2822.75SO.U18.2275C0.3560.000102SO.U18.2275P5.752-0.1471
2018-08-2823SO.U18.2300C0.3360.000234SO.U18.2300P5.980-0.147 
2018-08-2823.25SO.U18.2325C0.316+0.00131SO.U18.2325P6.209-0.147 
2018-08-2823.5SO.U18.2350C0.298+0.00110SO.U18.2350P6.440-0.147 
2018-08-2823.75SO.U18.2375C0.2810.0001SO.U18.2375P6.671-0.147 
2018-08-2824SO.U18.2400C0.2640.000559SO.U18.2400P6.904-0.147 
2018-08-2824.25SO.U18.2425C0.2490.0002SO.U18.2425P7.137-0.147 
2018-08-2824.5SO.U18.2450C0.2340.00035SO.U18.2450P7.371-0.147 
2018-08-2824.75SO.U18.2475C0.2210.00050SO.U18.2475P7.607-0.147 
2018-08-2825SO.U18.2500C0.2080.000273SO.U18.2500P7.843-0.147 
2018-08-2825.25SO.U18.2525C0.1950.0002SO.U18.2525P8.080-0.147 
2018-08-2825.5SO.U18.2550C0.1840.000 SO.U18.2550P8.317-0.147 
2018-08-2825.75SO.U18.2575C0.1730.000 SO.U18.2575P8.556-0.147 
2018-08-2826SO.U18.2600C0.1630.00012SO.U18.2600P8.795-0.147 
2018-08-2826.25SO.U18.2625C0.1530.000 SO.U18.2625P9.035-0.147 
2018-08-2826.5SO.U18.2650C0.1450.000 SO.U18.2650P9.276-0.147 
2018-08-2826.75SO.U18.2675C0.1360.000 SO.U18.2675P9.517-0.147 
2018-08-2827SO.U18.2700C0.1280.000424SO.U18.2700P9.759-0.147 
2018-08-2827.25SO.U18.2725C0.1210.000 SO.U18.2725P10.002-0.147 
2018-08-2827.5SO.U18.2750C0.1140.000 SO.U18.2750P10.245-0.147 
2018-08-2827.75SO.U18.2775C0.1070.0005SO.U18.2775P10.488-0.147 
2018-08-2828SO.U18.2800C0.1010.000 SO.U18.2800P10.732-0.147 
2018-08-2828.25SO.U18.2825C0.0960.0002SO.U18.2825P10.977-0.147 
2018-08-2828.5SO.U18.2850C0.0900.000 SO.U18.2850P11.222-0.147 
2018-08-2829SO.U18.2900C0.0800.00044SO.U18.2900P11.713-0.147 
2018-08-2830SO.U18.3000C0.0640.000276SO.U18.3000P12.701-0.147 

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