S&P 500
2736.27
+6.07 +0.22%
Dow Indu
25413.22
+123.95 +0.49%
Nasdaq
7246.73
-12.30 -0.17%
Crude Oil
56.68
+0.34 +0.60%
Gold
1221.295
0.000 0.00%
Euro
1.14170
-0.00005 -0.00%
US Dollar
96.433
-0.670 -0.69%
Strong

Options Chain SILVER Dec 2018 (E) (NYMEX:SI.Z18.E)

MarketNameOpenHighLowLastChangePctTime
SI.Z18.ESILVER Dec 2018 (E)14.27014.40014.21514.382+0.122+0.85%set 13:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-274.25SO.Z18.425C10.132+0.1193SO.Z18.425P0.0010.000 
2018-11-274.5SO.Z18.450C9.882+0.119 SO.Z18.450P0.0010.000 
2018-11-274.75SO.Z18.475C9.632+0.1193SO.Z18.475P0.0010.000 
2018-11-275SO.Z18.500C9.382+0.1191SO.Z18.500P0.0010.0002
2018-11-275.25SO.Z18.525C9.132+0.1195SO.Z18.525P0.0010.000 
2018-11-275.5SO.Z18.550C8.882+0.119 SO.Z18.550P0.0010.000 
2018-11-275.75SO.Z18.575C8.632+0.119 SO.Z18.575P0.0010.000 
2018-11-276SO.Z18.600C8.382+0.119 SO.Z18.600P0.0010.000 
2018-11-276.25SO.Z18.625C8.132+0.119 SO.Z18.625P0.0010.000 
2018-11-276.5SO.Z18.650C7.882+0.119 SO.Z18.650P0.0010.000 
2018-11-276.75SO.Z18.675C7.632+0.119 SO.Z18.675P0.0010.000 
2018-11-277SO.Z18.700C7.382+0.119 SO.Z18.700P0.0010.000 
2018-11-277.25SO.Z18.725C7.132+0.1193SO.Z18.725P0.0010.000 
2018-11-277.5SO.Z18.750C6.882+0.1191SO.Z18.750P0.0010.000 
2018-11-277.75SO.Z18.775C6.632+0.119 SO.Z18.775P0.0010.000 
2018-11-278SO.Z18.800C6.382+0.119 SO.Z18.800P0.0010.000 
2018-11-278.25SO.Z18.825C6.132+0.119 SO.Z18.825P0.0010.000 
2018-11-278.5SO.Z18.850C5.882+0.1191SO.Z18.850P0.0010.000 
2018-11-278.75SO.Z18.875C5.632+0.119 SO.Z18.875P0.0010.000 
2018-11-279SO.Z18.900C5.382+0.119 SO.Z18.900P0.0010.0002
2018-11-279.25SO.Z18.925C5.132+0.119 SO.Z18.925P0.0010.000 
2018-11-279.5SO.Z18.950C4.882+0.119 SO.Z18.950P0.0010.000 
2018-11-279.75SO.Z18.975C4.632+0.119 SO.Z18.975P0.0010.000 
2018-11-2710SO.Z18.1000C4.382+0.119 SO.Z18.1000P0.0010.000216
2018-11-2710.25SO.Z18.1025C4.132+0.119 SO.Z18.1025P0.0010.000 
2018-11-2710.5SO.Z18.1050C3.882+0.119 SO.Z18.1050P0.0010.000 
2018-11-2710.75SO.Z18.1075C3.632+0.119 SO.Z18.1075P0.0010.000162
2018-11-2711SO.Z18.1100C3.382+0.1191SO.Z18.1100P0.0010.000332
2018-11-2711.25SO.Z18.1125C3.132+0.1191SO.Z18.1125P0.0010.00084
2018-11-2711.5SO.Z18.1150C2.882+0.11811SO.Z18.1150P0.001-0.00185
2018-11-2711.75SO.Z18.1175C2.632+0.1183SO.Z18.1175P0.001-0.001220
2018-11-2712SO.Z18.1200C2.383+0.11928SO.Z18.1200P0.001-0.0015341
2018-11-2712.25SO.Z18.1225C2.133+0.1188SO.Z18.1225P0.002-0.001591
2018-11-2712.5SO.Z18.1250C1.884+0.11814SO.Z18.1250P0.002-0.0031058
2018-11-2712.55SO.Z18.1255C1.834+0.11815SO.Z18.1255P0.002-0.00263
2018-11-2712.6SO.Z18.1260C1.784+0.11813SO.Z18.1260P0.003-0.00198
2018-11-2712.65SO.Z18.1265C1.734+0.1184SO.Z18.1265P0.003-0.00141
2018-11-2712.7SO.Z18.1270C1.684+0.1172SO.Z18.1270P0.003-0.001113
2018-11-2712.75SO.Z18.1275C1.634+0.1176SO.Z18.1275P0.003-0.0021104
2018-11-2712.8SO.Z18.1280C1.585+0.1187SO.Z18.1280P0.003-0.00217
2018-11-2712.85SO.Z18.1285C1.535+0.1173SO.Z18.1285P0.003-0.00215
2018-11-2712.9SO.Z18.1290C1.485+0.1171SO.Z18.1290P0.004-0.002127
2018-11-2712.95SO.Z18.1295C1.435+0.1171SO.Z18.1295P0.004-0.002152
2018-11-2713SO.Z18.1300C1.385+0.1163SO.Z18.1300P0.004-0.0031915
2018-11-2713.05SO.Z18.1305C1.336+0.1171SO.Z18.1305P0.004-0.003125
2018-11-2713.1SO.Z18.1310C1.286+0.1161SO.Z18.1310P0.004-0.00350
2018-11-2713.15SO.Z18.1315C1.236+0.1164SO.Z18.1315P0.005-0.00351
2018-11-2713.2SO.Z18.1320C1.186+0.1157SO.Z18.1320P0.005-0.00348
2018-11-2713.25SO.Z18.1325C1.137+0.1154SO.Z18.1325P0.005-0.004648
2018-11-2713.3SO.Z18.1330C1.088+0.1154SO.Z18.1330P0.006-0.00582
2018-11-2713.35SO.Z18.1335C1.038+0.1147SO.Z18.1335P0.007-0.00452
2018-11-2713.4SO.Z18.1340C0.989+0.1141SO.Z18.1340P0.008-0.00537
2018-11-2713.45SO.Z18.1345C0.940+0.1131SO.Z18.1345P0.009-0.00694
2018-11-2713.5SO.Z18.1350C0.892+0.1138SO.Z18.1350P0.010-0.0092006
2018-11-2713.55SO.Z18.1355C0.843+0.1117SO.Z18.1355P0.011-0.008171
2018-11-2713.6SO.Z18.1360C0.795+0.11812SO.Z18.1360P0.013-0.011191
2018-11-2713.65SO.Z18.1365C0.746+0.1072SO.Z18.1365P0.015-0.011104
2018-11-2713.7SO.Z18.1370C0.699+0.1065SO.Z18.1370P0.017-0.016242
2018-11-2713.75SO.Z18.1375C0.652+0.10430SO.Z18.1375P0.020-0.017798
2018-11-2713.8SO.Z18.1380C0.605+0.1016SO.Z18.1380P0.024-0.01888
2018-11-2713.85SO.Z18.1385C0.560+0.09815SO.Z18.1385P0.028-0.021143
2018-11-2713.9SO.Z18.1390C0.515+0.09535SO.Z18.1390P0.033-0.025256
2018-11-2713.95SO.Z18.1395C0.471+0.09024SO.Z18.1395P0.039-0.029148
2018-11-2714SO.Z18.1400C0.428+0.082488SO.Z18.1400P0.046-0.0391904
2018-11-2714.05SO.Z18.1405C0.386+0.078102SO.Z18.1405P0.055-0.045180
2018-11-2714.1SO.Z18.1410C0.347+0.073125SO.Z18.1410P0.065-0.046238
2018-11-2714.15SO.Z18.1415C0.310+0.06787SO.Z18.1415P0.078-0.052234
2018-11-2714.2SO.Z18.1420C0.275+0.06298SO.Z18.1420P0.093-0.057359
2018-11-2714.25SO.Z18.1425C0.243+0.046509SO.Z18.1425P0.111-0.070870
2018-11-2714.3SO.Z18.1430C0.213+0.05287SO.Z18.1430P0.131-0.058329
2018-11-2714.35SO.Z18.1435C0.186+0.04570SO.Z18.1435P0.154-0.083259
2018-11-2714.4SO.Z18.1440C0.161+0.031179SO.Z18.1440P0.179-0.093202
2018-11-2714.45SO.Z18.1445C0.139+0.030194SO.Z18.1445P0.207-0.095163
2018-11-2714.5SO.Z18.1450C0.120+0.020893SO.Z18.1450P0.238-0.094864
2018-11-2714.55SO.Z18.1455C0.103+0.016402SO.Z18.1455P0.271-0.09759
2018-11-2714.6SO.Z18.1460C0.088+0.013112SO.Z18.1460P0.306-0.10481
2018-11-2714.65SO.Z18.1465C0.075+0.010111SO.Z18.1465P0.343-0.10853
2018-11-2714.7SO.Z18.1470C0.064+0.006233SO.Z18.1470P0.382-0.112174
2018-11-2714.75SO.Z18.1475C0.055+0.0041046SO.Z18.1475P0.422-0.115684
2018-11-2714.8SO.Z18.1480C0.047+0.003113SO.Z18.1480P0.464-0.11761
2018-11-2714.85SO.Z18.1485C0.040+0.00393SO.Z18.1485P0.508-0.11877
2018-11-2714.9SO.Z18.1490C0.034-0.001243SO.Z18.1490P0.552-0.11976
2018-11-2714.95SO.Z18.1495C0.030-0.001312SO.Z18.1495P0.597-0.12126
2018-11-2715SO.Z18.1500C0.026-0.0021779SO.Z18.1500P0.644-0.1201126
2018-11-2715.05SO.Z18.1505C0.023-0.002291SO.Z18.1505P0.690-0.12112
2018-11-2715.1SO.Z18.1510C0.020-0.002387SO.Z18.1510P0.738-0.12137
2018-11-2715.15SO.Z18.1515C0.018-0.002253SO.Z18.1515P0.785-0.12116
2018-11-2715.2SO.Z18.1520C0.016-0.002403SO.Z18.1520P0.834-0.1215
2018-11-2715.25SO.Z18.1525C0.014-0.0031081SO.Z18.1525P0.882-0.121250
2018-11-2715.3SO.Z18.1530C0.013-0.002250SO.Z18.1530P0.931-0.12116
2018-11-2715.35SO.Z18.1535C0.012-0.002179SO.Z18.1535P0.979-0.1216
2018-11-2715.4SO.Z18.1540C0.011-0.002245SO.Z18.1540P1.028-0.1215
2018-11-2715.45SO.Z18.1545C0.010-0.002120SO.Z18.1545P1.077-0.1214
2018-11-2715.5SO.Z18.1550C0.009-0.0022192SO.Z18.1550P1.127-0.120498
2018-11-2715.55SO.Z18.1555C0.009-0.001276SO.Z18.1555P1.176-0.1211
2018-11-2715.6SO.Z18.1560C0.008-0.002402SO.Z18.1560P1.225-0.1217
2018-11-2715.65SO.Z18.1565C0.007-0.002207SO.Z18.1565P1.275-0.1203
2018-11-2715.7SO.Z18.1570C0.007-0.00134SO.Z18.1570P1.324-0.12110
2018-11-2715.75SO.Z18.1575C0.007-0.001705SO.Z18.1575P1.374-0.120199
2018-11-2715.8SO.Z18.1580C0.006-0.00156SO.Z18.1580P1.423-0.1213
2018-11-2715.85SO.Z18.1585C0.006-0.00132SO.Z18.1585P1.473-0.1203
2018-11-2715.9SO.Z18.1590C0.0060.00051SO.Z18.1590P1.523-0.1202
2018-11-2715.95SO.Z18.1595C0.005-0.00169SO.Z18.1595P1.573-0.1192
2018-11-2716SO.Z18.1600C0.005-0.0011858SO.Z18.1600P1.622-0.120593
2018-11-2716.05SO.Z18.1605C0.0050.00038SO.Z18.1605P1.672-0.1201
2018-11-2716.1SO.Z18.1610C0.0050.00034SO.Z18.1610P1.722-0.1199
2018-11-2716.15SO.Z18.1615C0.004-0.00162SO.Z18.1615P1.772-0.1193
2018-11-2716.2SO.Z18.1620C0.004-0.00168SO.Z18.1620P1.821-0.1203
2018-11-2716.25SO.Z18.1625C0.0040.000452SO.Z18.1625P1.871-0.119129
2018-11-2716.3SO.Z18.1630C0.0040.000166SO.Z18.1630P1.921-0.1191
2018-11-2716.35SO.Z18.1635C0.0040.000130SO.Z18.1635P1.971-0.1193
2018-11-2716.4SO.Z18.1640C0.0040.00024SO.Z18.1640P2.021-0.1192
2018-11-2716.45SO.Z18.1645C0.0040.00060SO.Z18.1645P2.071-0.1191
2018-11-2716.5SO.Z18.1650C0.0040.0001897SO.Z18.1650P2.121-0.119443
2018-11-2716.75SO.Z18.1675C0.0030.000931SO.Z18.1675P2.370-0.119719
2018-11-2717SO.Z18.1700C0.0020.0001443SO.Z18.1700P2.619-0.119580
2018-11-2717.25SO.Z18.1725C0.0020.000232SO.Z18.1725P2.869-0.11915
2018-11-2717.5SO.Z18.1750C0.001-0.0011602SO.Z18.1750P3.118-0.120118
2018-11-2717.75SO.Z18.1775C0.001-0.001485SO.Z18.1775P3.368-0.120245
2018-11-2718SO.Z18.1800C0.001-0.0011341SO.Z18.1800P3.618-0.11944
2018-11-2718.25SO.Z18.1825C0.0010.00099SO.Z18.1825P3.868-0.1191
2018-11-2718.5SO.Z18.1850C0.0010.000796SO.Z18.1850P4.118-0.119294
2018-11-2718.75SO.Z18.1875C0.0010.00043SO.Z18.1875P4.368-0.1197
2018-11-2719SO.Z18.1900C0.0010.000516SO.Z18.1900P4.618-0.11910
2018-11-2719.25SO.Z18.1925C0.0010.000149SO.Z18.1925P4.868-0.1198
2018-11-2719.5SO.Z18.1950C0.0010.000130SO.Z18.1950P5.118-0.1193
2018-11-2719.75SO.Z18.1975C0.0010.00063SO.Z18.1975P5.368-0.11920
2018-11-2720SO.Z18.2000C0.0010.0002772SO.Z18.2000P5.618-0.11914
2018-11-2720.25SO.Z18.2025C0.0010.000163SO.Z18.2025P5.868-0.1193
2018-11-2720.5SO.Z18.2050C0.0010.00036SO.Z18.2050P6.118-0.1195
2018-11-2720.75SO.Z18.2075C0.0010.000538SO.Z18.2075P6.368-0.1191
2018-11-2721SO.Z18.2100C0.0010.0001397SO.Z18.2100P6.618-0.11914
2018-11-2721.25SO.Z18.2125C0.0010.000286SO.Z18.2125P6.868-0.119 
2018-11-2721.5SO.Z18.2150C0.0010.000183SO.Z18.2150P7.118-0.1195
2018-11-2721.75SO.Z18.2175C0.0010.00017SO.Z18.2175P7.368-0.1193
2018-11-2722SO.Z18.2200C0.0010.000767SO.Z18.2200P7.618-0.1193
2018-11-2722.25SO.Z18.2225C0.0010.00027SO.Z18.2225P7.868-0.1192
2018-11-2722.5SO.Z18.2250C0.0010.000161SO.Z18.2250P8.118-0.1191
2018-11-2722.75SO.Z18.2275C0.0010.00032SO.Z18.2275P8.368-0.11910
2018-11-2723SO.Z18.2300C0.0010.000564SO.Z18.2300P8.618-0.1192
2018-11-2723.25SO.Z18.2325C0.0010.00060SO.Z18.2325P8.868-0.1191
2018-11-2723.5SO.Z18.2350C0.0010.00026SO.Z18.2350P9.118-0.1191
2018-11-2723.75SO.Z18.2375C0.0010.0005SO.Z18.2375P9.368-0.1191
2018-11-2724SO.Z18.2400C0.0010.000940SO.Z18.2400P9.618-0.1191
2018-11-2724.25SO.Z18.2425C0.0010.00050SO.Z18.2425P9.868-0.11921
2018-11-2724.5SO.Z18.2450C0.0010.00034SO.Z18.2450P10.118-0.1193
2018-11-2724.75SO.Z18.2475C0.0010.00060SO.Z18.2475P10.368-0.1192
2018-11-2725SO.Z18.2500C0.0010.0001309SO.Z18.2500P10.618-0.1192
2018-11-2725.25SO.Z18.2525C0.0010.000380SO.Z18.2525P10.868-0.1191
2018-11-2725.5SO.Z18.2550C0.0010.00021SO.Z18.2550P11.118-0.119 
2018-11-2725.75SO.Z18.2575C0.0010.00097SO.Z18.2575P11.368-0.119 
2018-11-2726SO.Z18.2600C0.0010.000294SO.Z18.2600P11.618-0.119 
2018-11-2726.25SO.Z18.2625C0.0010.00010SO.Z18.2625P11.868-0.1191
2018-11-2726.5SO.Z18.2650C0.0010.00054SO.Z18.2650P12.118-0.1191
2018-11-2726.75SO.Z18.2675C0.0010.00012SO.Z18.2675P12.368-0.119 
2018-11-2727SO.Z18.2700C0.0010.0001463SO.Z18.2700P12.618-0.119 
2018-11-2727.25SO.Z18.2725C0.0010.00010SO.Z18.2725P12.868-0.1191
2018-11-2727.5SO.Z18.2750C0.0010.000988SO.Z18.2750P13.118-0.119 
2018-11-2727.75SO.Z18.2775C0.0010.00021SO.Z18.2775P13.368-0.119 
2018-11-2728SO.Z18.2800C0.0010.0005091SO.Z18.2800P13.618-0.119 
2018-11-2728.25SO.Z18.2825C0.0010.000 SO.Z18.2825P13.868-0.1191
2018-11-2728.5SO.Z18.2850C0.0010.00030SO.Z18.2850P14.118-0.119 
2018-11-2728.75SO.Z18.2875C0.0010.00020SO.Z18.2875P14.368-0.119 
2018-11-2729SO.Z18.2900C0.0010.000105SO.Z18.2900P14.618-0.119 
2018-11-2729.25SO.Z18.2925C0.0010.0008SO.Z18.2925P14.868-0.119 
2018-11-2729.5SO.Z18.2950C0.0010.000 SO.Z18.2950P15.118-0.119 
2018-11-2729.75SO.Z18.2975C0.0010.000 SO.Z18.2975P15.368-0.119 
2018-11-2730SO.Z18.3000C0.0010.0002622SO.Z18.3000P15.618-0.119 
2018-11-2730.25SO.Z18.3025C0.0010.000 SO.Z18.3025P15.868-0.1191
2018-11-2730.5SO.Z18.3050C0.0010.0009SO.Z18.3050P16.118-0.119 
2018-11-2730.75SO.Z18.3075C0.0010.0006SO.Z18.3075P16.368-0.119 
2018-11-2731SO.Z18.3100C0.0010.0006SO.Z18.3100P16.618-0.119 
2018-11-2731.25SO.Z18.3125C0.0010.0001SO.Z18.3125P16.868-0.119 
2018-11-2731.5SO.Z18.3150C0.0010.0001SO.Z18.3150P17.118-0.119 
2018-11-2731.75SO.Z18.3175C0.0010.0001SO.Z18.3175P17.368-0.119 
2018-11-2732SO.Z18.3200C0.0010.000153SO.Z18.3200P17.618-0.119 
2018-11-2732.25SO.Z18.3225C0.0010.000 SO.Z18.3225P17.868-0.119 
2018-11-2732.5SO.Z18.3250C0.0010.0004SO.Z18.3250P18.118-0.119 
2018-11-2732.75SO.Z18.3275C0.0010.000 SO.Z18.3275P18.368-0.119 
2018-11-2733SO.Z18.3300C0.0010.0008SO.Z18.3300P18.618-0.119 
2018-11-2733.25SO.Z18.3325C0.0010.0001SO.Z18.3325P18.868-0.119 
2018-11-2735SO.Z18.3500C0.0010.0001569SO.Z18.3500P20.618-0.119 
2018-11-2740SO.Z18.4000C0.0010.000440SO.Z18.4000P25.618-0.119 
2018-11-2741SO.Z18.4100C0.0010.000 SO.Z18.4100P26.618-0.119 
2018-11-2742SO.Z18.4200C0.0010.000 SO.Z18.4200P27.618-0.119 
2018-11-2745SO.Z18.4500C0.0010.0001314SO.Z18.4500P30.618-0.119 
2018-11-2750SO.Z18.5000C0.0010.000654SO.Z18.5000P35.618-0.119 
2018-11-2755SO.Z18.5500C0.0010.000543SO.Z18.5500P40.618-0.119 
2018-11-2760SO.Z18.6000C0.0010.000553SO.Z18.6000P45.618-0.119 

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