S&P 500
2930.75
+22.80 +0.78%
Dow Indu
26656.98
+251.22 +0.94%
Nasdaq
8028.39
+78.35 +0.98%
Crude Oil
70.41
+0.09 +0.13%
Gold
1209.400
+1.215 +0.10%
Euro
1.178575
+0.000710 +0.06%
US Dollar
93.992
+0.094 +0.10%
Strong

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

MarketNameOpenHighLowLastChangePctTime
SI.U18.ESILVER Sep 2018 (E)14.26514.26514.26514.215+0.050+0.35%set 13:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-287.25SO.U18.725C7.525-0.0853SO.U18.725P0.0010.0003
2018-08-287.5SO.U18.750C7.275-0.085 SO.U18.750P0.0010.000 
2018-08-287.75SO.U18.775C7.025-0.085 SO.U18.775P0.0010.000 
2018-08-288SO.U18.800C6.775-0.085 SO.U18.800P0.0010.000 
2018-08-288.25SO.U18.825C6.525-0.085 SO.U18.825P0.0010.000 
2018-08-288.5SO.U18.850C6.275-0.085 SO.U18.850P0.0010.000 
2018-08-288.75SO.U18.875C6.025-0.085 SO.U18.875P0.0010.000 
2018-08-289SO.U18.900C5.775-0.085 SO.U18.900P0.0010.000 
2018-08-289.25SO.U18.925C5.525-0.085 SO.U18.925P0.0010.000 
2018-08-289.5SO.U18.950C5.275-0.085 SO.U18.950P0.0010.000 
2018-08-289.75SO.U18.975C5.025-0.085 SO.U18.975P0.0010.000 
2018-08-2810SO.U18.1000C4.775-0.085 SO.U18.1000P0.0010.000 
2018-08-2810.25SO.U18.1025C4.525-0.085 SO.U18.1025P0.0010.000 
2018-08-2810.5SO.U18.1050C4.275-0.085 SO.U18.1050P0.0010.000 
2018-08-2810.75SO.U18.1075C4.025-0.085 SO.U18.1075P0.0010.000 
2018-08-2811SO.U18.1100C3.775-0.085 SO.U18.1100P0.0010.00043
2018-08-2811.25SO.U18.1125C3.525-0.085 SO.U18.1125P0.0010.000 
2018-08-2811.5SO.U18.1150C3.275-0.085 SO.U18.1150P0.0010.0002
2018-08-2811.75SO.U18.1175C3.025-0.085 SO.U18.1175P0.0010.000 
2018-08-2812SO.U18.1200C2.775-0.085 SO.U18.1200P0.0010.00066
2018-08-2812.25SO.U18.1225C2.525-0.085 SO.U18.1225P0.0010.00016
2018-08-2812.5SO.U18.1250C2.275-0.0851SO.U18.1250P0.0010.000254
2018-08-2812.75SO.U18.1275C2.025-0.0851SO.U18.1275P0.0010.00094
2018-08-2812.95    SO.U18.1295P0.0010.0001
2018-08-2813SO.U18.1300C1.775-0.0851SO.U18.1300P0.0010.000101
2018-08-2813.15    SO.U18.1315P0.0010.0009
2018-08-2813.25SO.U18.1325C1.525-0.085 SO.U18.1325P0.0010.000111
2018-08-2813.3    SO.U18.1330P0.0010.0001
2018-08-2813.45    SO.U18.1345P0.0010.00051
2018-08-2813.5SO.U18.1350C1.275-0.0851SO.U18.1350P0.0010.000276
2018-08-2813.65    SO.U18.1365P0.0010.0002
2018-08-2813.7    SO.U18.1370P0.0010.00013
2018-08-2813.75SO.U18.1375C1.025-0.0853SO.U18.1375P0.0010.000281
2018-08-2813.8    SO.U18.1380P0.0010.00033
2018-08-2813.85    SO.U18.1385P0.0010.00016
2018-08-2813.9    SO.U18.1390P0.0010.00049
2018-08-2813.95    SO.U18.1395P0.0010.00029
2018-08-2814SO.U18.1400C0.775-0.085 SO.U18.1400P0.0010.000512
2018-08-2814.05    SO.U18.1405P0.0010.000174
2018-08-2814.1    SO.U18.1410P0.0010.000128
2018-08-2814.15    SO.U18.1415P0.0010.00080
2018-08-2814.2SO.U18.1420C0.575-0.0855SO.U18.1420P0.0010.000274
2018-08-2814.25SO.U18.1425C0.525-0.0857SO.U18.1425P0.0010.000241
2018-08-2814.3SO.U18.1430C0.475-0.08516SO.U18.1430P0.0010.000 
2018-08-2814.35SO.U18.1435C0.425-0.08534SO.U18.1435P0.0010.00092
2018-08-2814.4SO.U18.1440C0.375-0.08532SO.U18.1440P0.0010.000265
2018-08-2814.45SO.U18.1445C0.325-0.0859SO.U18.1445P0.0010.000130
2018-08-2814.5SO.U18.1450C0.275-0.086 SO.U18.1450P0.001-0.001471
2018-08-2814.55SO.U18.1455C0.225-0.08766SO.U18.1455P0.001-0.002149
2018-08-2814.6SO.U18.1460C0.175-0.08962SO.U18.1460P0.001-0.004 
2018-08-2814.65SO.U18.1465C0.125-0.09346SO.U18.1465P0.001-0.008 
2018-08-2814.7SO.U18.1470C0.075-0.098 SO.U18.1470P0.001-0.013 
2018-08-2814.75SO.U18.1475C0.024-0.107 SO.U18.1475P0.001-0.021 
2018-08-2814.8SO.U18.1480C0.001-0.094 SO.U18.1480P0.026-0.010 
2018-08-2814.85SO.U18.1485C0.001-0.064 SO.U18.1485P0.077+0.021 
2018-08-2814.9SO.U18.1490C0.001-0.041 SO.U18.1490P0.127+0.044 
2018-08-2814.95SO.U18.1495C0.001-0.025 SO.U18.1495P0.177+0.060 
2018-08-2815SO.U18.1500C0.001-0.015 SO.U18.1500P0.227+0.070 
2018-08-2815.05SO.U18.1505C0.001-0.008 SO.U18.1505P0.277+0.077325
2018-08-2815.1SO.U18.1510C0.001-0.004 SO.U18.1510P0.327+0.081304
2018-08-2815.15SO.U18.1515C0.001-0.00269SO.U18.1515P0.377+0.083332
2018-08-2815.2SO.U18.1520C0.0010.000150SO.U18.1520P0.427+0.085375
2018-08-2815.25SO.U18.1525C0.0010.000 SO.U18.1525P0.477+0.085700
2018-08-2815.3SO.U18.1530C0.0010.00065SO.U18.1530P0.527+0.085169
2018-08-2815.35SO.U18.1535C0.0010.00038SO.U18.1535P0.577+0.08562
2018-08-2815.4SO.U18.1540C0.0010.000268SO.U18.1540P0.627+0.085120
2018-08-2815.45SO.U18.1545C0.0010.000138SO.U18.1545P0.677+0.08593
2018-08-2815.5SO.U18.1550C0.0010.000 SO.U18.1550P0.727+0.085 
2018-08-2815.55SO.U18.1555C0.0010.00063SO.U18.1555P0.777+0.08594
2018-08-2815.6SO.U18.1560C0.0010.000168SO.U18.1560P0.827+0.085 
2018-08-2815.65SO.U18.1565C0.0010.00068SO.U18.1565P0.877+0.08529
2018-08-2815.7SO.U18.1570C0.0010.000 SO.U18.1570P0.927+0.085102
2018-08-2815.75SO.U18.1575C0.0010.000666SO.U18.1575P0.977+0.085332
2018-08-2815.8SO.U18.1580C0.0010.000142SO.U18.1580P1.027+0.085 
2018-08-2815.85SO.U18.1585C0.0010.000139SO.U18.1585P1.077+0.08521
2018-08-2815.9SO.U18.1590C0.0010.000182SO.U18.1590P1.127+0.08565
2018-08-2815.95SO.U18.1595C0.0010.000326SO.U18.1595P1.177+0.08546
2018-08-2816SO.U18.1600C0.0010.000 SO.U18.1600P1.227+0.085 
2018-08-2816.05SO.U18.1605C0.0010.000307SO.U18.1605P1.277+0.08530
2018-08-2816.1SO.U18.1610C0.0010.000586SO.U18.1610P1.327+0.08529
2018-08-2816.15SO.U18.1615C0.0010.000314SO.U18.1615P1.377+0.085 
2018-08-2816.2SO.U18.1620C0.0010.000175SO.U18.1620P1.427+0.08547
2018-08-2816.25SO.U18.1625C0.0010.000875SO.U18.1625P1.477+0.085541
2018-08-2816.3SO.U18.1630C0.0010.000118SO.U18.1630P1.527+0.08518
2018-08-2816.35SO.U18.1635C0.0010.000127SO.U18.1635P1.577+0.08510
2018-08-2816.4SO.U18.1640C0.0010.000252SO.U18.1640P1.627+0.08534
2018-08-2816.45SO.U18.1645C0.0010.000117SO.U18.1645P1.677+0.08511
2018-08-2816.5SO.U18.1650C0.0010.000997SO.U18.1650P1.727+0.085391
2018-08-2816.55SO.U18.1655C0.0010.000234SO.U18.1655P1.777+0.08515
2018-08-2816.6SO.U18.1660C0.0010.000234SO.U18.1660P1.827+0.0857
2018-08-2816.65SO.U18.1665C0.0010.000115SO.U18.1665P1.877+0.08523
2018-08-2816.7SO.U18.1670C0.0010.00085SO.U18.1670P1.927+0.08515
2018-08-2816.75SO.U18.1675C0.0010.000471SO.U18.1675P1.977+0.08576
2018-08-2816.8SO.U18.1680C0.0010.000252SO.U18.1680P2.027+0.08527
2018-08-2816.85SO.U18.1685C0.0010.000136SO.U18.1685P2.077+0.0854
2018-08-2816.9SO.U18.1690C0.0010.000209SO.U18.1690P2.127+0.08519
2018-08-2816.95SO.U18.1695C0.0010.000268SO.U18.1695P2.177+0.0857
2018-08-2817SO.U18.1700C0.0010.0001954SO.U18.1700P2.227+0.085128
2018-08-2817.05SO.U18.1705C0.0010.00035SO.U18.1705P2.277+0.085 
2018-08-2817.1SO.U18.1710C0.0010.00056SO.U18.1710P2.327+0.08511
2018-08-2817.15SO.U18.1715C0.0010.000120SO.U18.1715P2.377+0.08545
2018-08-2817.2SO.U18.1720C0.0010.00021SO.U18.1720P2.427+0.085 
2018-08-2817.25SO.U18.1725C0.0010.000462SO.U18.1725P2.477+0.08529
2018-08-2817.3SO.U18.1730C0.0010.00012SO.U18.1730P2.527+0.0851
2018-08-2817.35SO.U18.1735C0.0010.00035SO.U18.1735P2.577+0.0851
2018-08-2817.4SO.U18.1740C0.0010.00023SO.U18.1740P2.627+0.085 
2018-08-2817.45SO.U18.1745C0.0010.00021SO.U18.1745P2.677+0.0851
2018-08-2817.5SO.U18.1750C0.0010.000605SO.U18.1750P2.727+0.085 
2018-08-2817.55SO.U18.1755C0.0010.00048SO.U18.1755P2.777+0.085 
2018-08-2817.6SO.U18.1760C0.0010.00047SO.U18.1760P2.827+0.085 
2018-08-2817.65SO.U18.1765C0.0010.00028SO.U18.1765P2.877+0.085 
2018-08-2817.7SO.U18.1770C0.0010.00032SO.U18.1770P2.927+0.085 
2018-08-2817.75SO.U18.1775C0.0010.000452SO.U18.1775P2.977+0.085124
2018-08-2817.8SO.U18.1780C0.0010.00063SO.U18.1780P3.027+0.085 
2018-08-2817.85SO.U18.1785C0.0010.00017SO.U18.1785P3.077+0.085 
2018-08-2817.9SO.U18.1790C0.0010.00044SO.U18.1790P3.127+0.085 
2018-08-2817.95SO.U18.1795C0.0010.00026SO.U18.1795P3.177+0.085 
2018-08-2818SO.U18.1800C0.0010.0002766SO.U18.1800P3.227+0.08510
2018-08-2818.05SO.U18.1805C0.0010.00016SO.U18.1805P3.277+0.085 
2018-08-2818.1SO.U18.1810C0.0010.00023SO.U18.1810P3.327+0.085 
2018-08-2818.15SO.U18.1815C0.0010.00013SO.U18.1815P3.377+0.085 
2018-08-2818.2SO.U18.1820C0.0010.00046SO.U18.1820P3.427+0.085 
2018-08-2818.25SO.U18.1825C0.0010.000197SO.U18.1825P3.477+0.085 
2018-08-2818.3SO.U18.1830C0.0010.0007SO.U18.1830P3.527+0.085 
2018-08-2818.35SO.U18.1835C0.0010.00015SO.U18.1835P3.577+0.085 
2018-08-2818.4SO.U18.1840C0.0010.0007SO.U18.1840P3.627+0.085 
2018-08-2818.45SO.U18.1845C0.0010.00017SO.U18.1845P3.677+0.085 
2018-08-2818.5SO.U18.1850C0.0010.000716SO.U18.1850P3.727+0.0852
2018-08-2818.55SO.U18.1855C0.0010.0002SO.U18.1855P3.777+0.085 
2018-08-2818.6SO.U18.1860C0.0010.0001SO.U18.1860P3.827+0.085 
2018-08-2818.65SO.U18.1865C0.0010.00011SO.U18.1865P3.877+0.085 
2018-08-2818.7SO.U18.1870C0.0010.000 SO.U18.1870P3.927+0.085 
2018-08-2818.75SO.U18.1875C0.0010.000139SO.U18.1875P3.977+0.085 
2018-08-2818.8SO.U18.1880C0.0010.0005SO.U18.1880P4.027+0.085 
2018-08-2818.85SO.U18.1885C0.0010.000 SO.U18.1885P4.077+0.085 
2018-08-2818.9SO.U18.1890C0.0010.0005SO.U18.1890P4.127+0.085 
2018-08-2818.95SO.U18.1895C0.0010.0001SO.U18.1895P4.177+0.085 
2018-08-2819SO.U18.1900C0.0010.0001492SO.U18.1900P4.227+0.0851
2018-08-2819.25SO.U18.1925C0.0010.000103SO.U18.1925P4.477+0.0851
2018-08-2819.5SO.U18.1950C0.0010.000599SO.U18.1950P4.727+0.0851
2018-08-2819.75SO.U18.1975C0.0010.000107SO.U18.1975P4.977+0.085 
2018-08-2820SO.U18.2000C0.0010.000538SO.U18.2000P5.227+0.0851
2018-08-2820.25SO.U18.2025C0.0010.000107SO.U18.2025P5.477+0.085 
2018-08-2820.5SO.U18.2050C0.0010.000511SO.U18.2050P5.727+0.085 
2018-08-2820.75SO.U18.2075C0.0010.00028SO.U18.2075P5.977+0.0851
2018-08-2821SO.U18.2100C0.0010.000785SO.U18.2100P6.227+0.0851
2018-08-2821.25SO.U18.2125C0.0010.00049SO.U18.2125P6.477+0.0854
2018-08-2821.5SO.U18.2150C0.0010.000257SO.U18.2150P6.727+0.0856
2018-08-2821.75SO.U18.2175C0.0010.000150SO.U18.2175P6.977+0.08529
2018-08-2822SO.U18.2200C0.0010.000832SO.U18.2200P7.227+0.0856
2018-08-2822.25SO.U18.2225C0.0010.000136SO.U18.2225P7.477+0.0851
2018-08-2822.5SO.U18.2250C0.0010.00019SO.U18.2250P7.727+0.085 
2018-08-2822.75SO.U18.2275C0.0010.000102SO.U18.2275P7.977+0.0851
2018-08-2823SO.U18.2300C0.0010.000234SO.U18.2300P8.227+0.085 
2018-08-2823.25SO.U18.2325C0.0010.00031SO.U18.2325P8.477+0.085 
2018-08-2823.5SO.U18.2350C0.0010.00010SO.U18.2350P8.727+0.085 
2018-08-2823.75SO.U18.2375C0.0010.0001SO.U18.2375P8.977+0.085 
2018-08-2824SO.U18.2400C0.0010.000559SO.U18.2400P9.227+0.085 
2018-08-2824.25SO.U18.2425C0.0010.0002SO.U18.2425P9.477+0.085 
2018-08-2824.5SO.U18.2450C0.0010.00035SO.U18.2450P9.727+0.085 
2018-08-2824.75SO.U18.2475C0.0010.00050SO.U18.2475P9.977+0.086 
2018-08-2825SO.U18.2500C0.0010.000273SO.U18.2500P10.227+0.086 
2018-08-2825.25SO.U18.2525C0.0010.0002SO.U18.2525P10.477+0.086 
2018-08-2825.5SO.U18.2550C0.0010.000 SO.U18.2550P10.727+0.086 
2018-08-2825.75SO.U18.2575C0.0010.000 SO.U18.2575P10.977+0.086 
2018-08-2826SO.U18.2600C0.0010.00012SO.U18.2600P11.227+0.086 
2018-08-2826.25SO.U18.2625C0.0010.000 SO.U18.2625P11.477+0.086 
2018-08-2826.5SO.U18.2650C0.0010.000 SO.U18.2650P11.727+0.086 
2018-08-2826.75SO.U18.2675C0.0010.000 SO.U18.2675P11.977+0.086 
2018-08-2827SO.U18.2700C0.0010.000424SO.U18.2700P12.227+0.086 
2018-08-2827.25SO.U18.2725C0.0010.000 SO.U18.2725P12.477+0.086 
2018-08-2827.5SO.U18.2750C0.0010.000 SO.U18.2750P12.727+0.086 
2018-08-2827.75SO.U18.2775C0.0010.0005SO.U18.2775P12.977+0.086 
2018-08-2828SO.U18.2800C0.0010.000 SO.U18.2800P13.227+0.086 
2018-08-2828.25SO.U18.2825C0.0010.0002SO.U18.2825P13.477+0.086 
2018-08-2828.5SO.U18.2850C0.0010.000 SO.U18.2850P13.727+0.086 
2018-08-2829SO.U18.2900C0.0010.00044SO.U18.2900P14.227+0.086 
2018-08-2830SO.U18.3000C0.0010.000278SO.U18.3000P15.227+0.086 

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