S&P 500
2930.75
+22.80 +0.78%
Dow Indu
26656.98
+251.22 +0.95%
Nasdaq
8028.39
+78.35 +0.99%
Crude Oil
70.22
-0.10 -0.14%
Gold
1209.430
+3.130 +0.26%
Euro
1.178250
+0.010025 +0.86%
US Dollar
93.887
-0.011 -0.01%
Strong

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

MarketNameOpenHighLowLastChangePctTime
SI.Z18.ESILVER Dec 2018 (E)14.35014.41514.33514.405+0.100+0.70%21:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-274.25SO.Z18.425C10.055+0.0253SO.Z18.425P0.0010.000 
2018-11-274.5SO.Z18.450C9.805+0.025 SO.Z18.450P0.0010.000 
2018-11-274.75SO.Z18.475C9.555+0.025 SO.Z18.475P0.0010.000 
2018-11-275SO.Z18.500C9.305+0.0253SO.Z18.500P0.0010.0002
2018-11-275.25SO.Z18.525C9.055+0.0251SO.Z18.525P0.0010.000 
2018-11-275.5SO.Z18.550C8.805+0.025 SO.Z18.550P0.0010.000 
2018-11-275.75SO.Z18.575C8.555+0.025 SO.Z18.575P0.0010.000 
2018-11-276SO.Z18.600C8.305+0.025 SO.Z18.600P0.0010.000 
2018-11-276.25SO.Z18.625C8.055+0.025 SO.Z18.625P0.0010.000 
2018-11-276.5SO.Z18.650C7.805+0.025 SO.Z18.650P0.0010.000 
2018-11-276.75SO.Z18.675C7.555+0.025 SO.Z18.675P0.0010.000 
2018-11-277SO.Z18.700C7.305+0.025 SO.Z18.700P0.0010.000 
2018-11-277.25SO.Z18.725C7.055+0.0251SO.Z18.725P0.0010.000 
2018-11-277.5SO.Z18.750C6.805+0.025 SO.Z18.750P0.0010.000 
2018-11-277.75SO.Z18.775C6.555+0.025 SO.Z18.775P0.0010.000 
2018-11-278SO.Z18.800C6.305+0.025 SO.Z18.800P0.0010.000 
2018-11-278.25SO.Z18.825C6.055+0.025 SO.Z18.825P0.0010.000 
2018-11-278.5SO.Z18.850C5.805+0.0251SO.Z18.850P0.0010.000 
2018-11-278.75SO.Z18.875C5.555+0.025 SO.Z18.875P0.002+0.001 
2018-11-279SO.Z18.900C5.305+0.025 SO.Z18.900P0.002+0.0012
2018-11-279.25SO.Z18.925C5.055+0.025 SO.Z18.925P0.002+0.001 
2018-11-279.5SO.Z18.950C4.805+0.025 SO.Z18.950P0.0020.000 
2018-11-279.75SO.Z18.975C4.555+0.025 SO.Z18.975P0.003+0.001 
2018-11-2710SO.Z18.1000C4.305+0.025 SO.Z18.1000P0.0030.000224
2018-11-2710.25SO.Z18.1025C4.055+0.025 SO.Z18.1025P0.0030.000 
2018-11-2710.5SO.Z18.1050C3.805+0.025 SO.Z18.1050P0.0040.000 
2018-11-2710.75SO.Z18.1075C3.555+0.025 SO.Z18.1075P0.004-0.001145
2018-11-2711SO.Z18.1100C3.306+0.0251SO.Z18.1100P0.005-0.001315
2018-11-2711.25SO.Z18.1125C3.056+0.0241SO.Z18.1125P0.006-0.00128
2018-11-2711.5SO.Z18.1150C2.807+0.024 SO.Z18.1150P0.007-0.00135
2018-11-2711.75SO.Z18.1175C2.559+0.0241SO.Z18.1175P0.009-0.001123
2018-11-2712SO.Z18.1200C2.312+0.0245SO.Z18.1200P0.012-0.0015347
2018-11-2712.25SO.Z18.1225C2.066+0.02412SO.Z18.1225P0.016-0.001506
2018-11-2712.5SO.Z18.1250C1.823+0.0233SO.Z18.1250P0.022-0.0021207
2018-11-2712.6    SO.Z18.1260P0.026-0.00268
2018-11-2712.65    SO.Z18.1265P0.028-0.00315
2018-11-2712.7    SO.Z18.1270P0.030-0.00336
2018-11-2712.75SO.Z18.1275C1.583+0.0212SO.Z18.1275P0.032-0.0041033
2018-11-2712.85SO.Z18.1285C1.489+0.0201    
2018-11-2712.9    SO.Z18.1290P0.041-0.00618
2018-11-2712.95SO.Z18.1295C1.396+0.0191SO.Z18.1295P0.045-0.00623
2018-11-2713SO.Z18.1300C1.351+0.0195SO.Z18.1300P0.048-0.0081886
2018-11-2713.05SO.Z18.1305C1.306+0.0192SO.Z18.1305P0.054-0.007111
2018-11-2713.1SO.Z18.1310C1.261+0.0182SO.Z18.1310P0.055-0.01221
2018-11-2713.15    SO.Z18.1315P0.065-0.00811
2018-11-2713.2    SO.Z18.1320P0.072-0.00827
2018-11-2713.25SO.Z18.1325C1.130+0.016 SO.Z18.1325P0.079-0.008548
2018-11-2713.3    SO.Z18.1330P0.086-0.00911
2018-11-2713.35    SO.Z18.1335P0.094-0.01013
2018-11-2713.4    SO.Z18.1340P0.103-0.0117
2018-11-2713.45    SO.Z18.1345P0.113-0.0113
2018-11-2713.5SO.Z18.1350C0.925+0.0137SO.Z18.1350P0.123-0.0121416
2018-11-2713.55SO.Z18.1355C0.887+0.0135SO.Z18.1355P0.134-0.01218
2018-11-2713.6SO.Z18.1360C0.849+0.0135SO.Z18.1360P0.146-0.01317
2018-11-2713.65    SO.Z18.1365P0.159-0.01327
2018-11-2713.7    SO.Z18.1370P0.173-0.01311
2018-11-2713.75SO.Z18.1375C0.741+0.0127SO.Z18.1375P0.188-0.013244
2018-11-2713.8SO.Z18.1380C0.707+0.0125SO.Z18.1380P0.203-0.01420
2018-11-2713.85    SO.Z18.1385P0.220-0.0149
2018-11-2713.9SO.Z18.1390C0.640+0.0091SO.Z18.1390P0.237-0.01575
2018-11-2713.95SO.Z18.1395C0.609+0.0092SO.Z18.1395P0.255-0.01621
2018-11-2714SO.Z18.1400C0.578+0.00899SO.Z18.1400P0.240-0.0341132
2018-11-2714.05SO.Z18.1405C0.548+0.0063SO.Z18.1405P0.294-0.01925
2018-11-2714.1SO.Z18.1410C0.520+0.00646SO.Z18.1410P0.316-0.01954
2018-11-2714.15SO.Z18.1415C0.493+0.0067SO.Z18.1415P0.339-0.01912
2018-11-2714.2SO.Z18.1420C0.467+0.00513SO.Z18.1420P0.339-0.02451
2018-11-2714.25SO.Z18.1425C0.442+0.005130SO.Z18.1425P0.387-0.020356
2018-11-2714.3SO.Z18.1430C0.418+0.00520SO.Z18.1430P0.413-0.02015
2018-11-2714.35SO.Z18.1435C0.395+0.00512SO.Z18.1435P0.439-0.0218
2018-11-2714.4SO.Z18.1440C0.372+0.00417SO.Z18.1440P0.467-0.02120
2018-11-2714.45SO.Z18.1445C0.351+0.00418SO.Z18.1445P0.495-0.0224
2018-11-2714.5SO.Z18.1450C0.331+0.004339SO.Z18.1450P0.525-0.022489
2018-11-2714.55SO.Z18.1455C0.312+0.0035SO.Z18.1455P0.556-0.02211
2018-11-2714.6SO.Z18.1460C0.294+0.00382SO.Z18.1460P0.588-0.0222
2018-11-2714.65SO.Z18.1465C0.277+0.00213SO.Z18.1465P0.621-0.0222
2018-11-2714.7SO.Z18.1470C0.261+0.00259SO.Z18.1470P0.655-0.02320
2018-11-2714.75SO.Z18.1475C0.246+0.002259SO.Z18.1475P0.690-0.023186
2018-11-2714.8SO.Z18.1480C0.232+0.00217    
2018-11-2714.85SO.Z18.1485C0.218+0.00120    
2018-11-2714.9SO.Z18.1490C0.2050.00029    
2018-11-2714.95SO.Z18.1495C0.1930.00015SO.Z18.1495P0.836-0.0251
2018-11-2715SO.Z18.1500C0.200+0.018857SO.Z18.1500P0.874-0.0251087
2018-11-2715.05SO.Z18.1505C0.1710.00029    
2018-11-2715.1SO.Z18.1510C0.160-0.00115    
2018-11-2715.15SO.Z18.1515C0.161+0.00935    
2018-11-2715.2SO.Z18.1520C0.141-0.00227    
2018-11-2715.25SO.Z18.1525C0.132-0.003430SO.Z18.1525P1.074-0.027247
2018-11-2715.3SO.Z18.1530C0.124-0.0036    
2018-11-2715.35SO.Z18.1535C0.116-0.0036    
2018-11-2715.4SO.Z18.1540C0.109-0.00339SO.Z18.1540P1.201-0.0281
2018-11-2715.45SO.Z18.1545C0.103-0.00340SO.Z18.1545P1.244-0.0281
2018-11-2715.5SO.Z18.1550C0.096-0.004456SO.Z18.1550P1.287-0.029435
2018-11-2715.55SO.Z18.1555C0.090-0.00425SO.Z18.1555P1.331-0.0291
2018-11-2715.6SO.Z18.1560C0.085-0.00313    
2018-11-2715.65SO.Z18.1565C0.080-0.0036    
2018-11-2715.7SO.Z18.1570C0.075-0.0046    
2018-11-2715.75SO.Z18.1575C0.070-0.004653SO.Z18.1575P1.511-0.029205
2018-11-2715.8SO.Z18.1580C0.066-0.00420    
2018-11-2715.85SO.Z18.1585C0.062-0.00417    
2018-11-2715.9SO.Z18.1590C0.059-0.00433SO.Z18.1590P1.649-0.0291
2018-11-2715.95SO.Z18.1595C0.056-0.00396    
2018-11-2716SO.Z18.1600C0.067+0.0141516SO.Z18.1600P1.743-0.028705
2018-11-2716.05SO.Z18.1605C0.050-0.00320    
2018-11-2716.1SO.Z18.1610C0.047-0.0035    
2018-11-2716.15SO.Z18.1615C0.045-0.00330    
2018-11-2716.2SO.Z18.1620C0.042-0.0032    
2018-11-2716.25SO.Z18.1625C0.040-0.003256SO.Z18.1625P1.980-0.028128
2018-11-2716.3SO.Z18.1630C0.038-0.0034    
2018-11-2716.35SO.Z18.1635C0.037-0.00250SO.Z18.1635P2.076-0.0271
2018-11-2716.4SO.Z18.1640C0.035-0.0023SO.Z18.1640P2.124-0.0271
2018-11-2716.5SO.Z18.1650C0.037+0.003934SO.Z18.1650P2.221-0.027489
2018-11-2716.75SO.Z18.1675C0.025-0.002860SO.Z18.1675P2.464-0.026751
2018-11-2717SO.Z18.1700C0.0210.0001553SO.Z18.1700P2.709-0.026624
2018-11-2717.25SO.Z18.1725C0.017-0.001233SO.Z18.1725P2.956-0.02544
2018-11-2717.5SO.Z18.1750C0.0150.0001352SO.Z18.1750P3.203-0.025275
2018-11-2717.75SO.Z18.1775C0.0130.000487SO.Z18.1775P3.451-0.025274
2018-11-2718SO.Z18.1800C0.012+0.0011110SO.Z18.1800P3.700-0.02426
2018-11-2718.25SO.Z18.1825C0.0100.00042SO.Z18.1825P3.949-0.0241
2018-11-2718.5SO.Z18.1850C0.0090.000791SO.Z18.1850P4.198-0.024346
2018-11-2718.75SO.Z18.1875C0.0090.00032SO.Z18.1875P4.447-0.025 
2018-11-2719SO.Z18.1900C0.0080.000535SO.Z18.1900P4.696-0.02515
2018-11-2719.25SO.Z18.1925C0.0070.00016SO.Z18.1925P4.946-0.0252
2018-11-2719.5SO.Z18.1950C0.0070.000107SO.Z18.1950P5.195-0.026 
2018-11-2719.75SO.Z18.1975C0.006-0.00147SO.Z18.1975P5.445-0.0251
2018-11-2720SO.Z18.2000C0.0060.0002715SO.Z18.2000P5.695-0.02567
2018-11-2720.25SO.Z18.2025C0.005-0.001132SO.Z18.2025P5.945-0.0255
2018-11-2720.5SO.Z18.2050C0.005-0.00137SO.Z18.2050P6.195-0.0255
2018-11-2720.75SO.Z18.2075C0.0050.000538SO.Z18.2075P6.445-0.0251
2018-11-2721SO.Z18.2100C0.0050.0001279SO.Z18.2100P6.695-0.0256
2018-11-2721.25SO.Z18.2125C0.0050.000256SO.Z18.2125P6.945-0.025 
2018-11-2721.5SO.Z18.2150C0.0050.000179SO.Z18.2150P7.195-0.02510
2018-11-2721.75SO.Z18.2175C0.0040.00015SO.Z18.2175P7.445-0.02523
2018-11-2722SO.Z18.2200C0.0040.000719SO.Z18.2200P7.695-0.0254
2018-11-2722.25SO.Z18.2225C0.0040.00022SO.Z18.2225P7.945-0.0255
2018-11-2722.5SO.Z18.2250C0.0040.000129SO.Z18.2250P8.195-0.0251
2018-11-2722.75SO.Z18.2275C0.0040.00034SO.Z18.2275P8.445-0.02512
2018-11-2723SO.Z18.2300C0.004+0.001288SO.Z18.2300P8.695-0.0252
2018-11-2723.25SO.Z18.2325C0.004+0.00124SO.Z18.2325P8.945-0.025 
2018-11-2723.5SO.Z18.2350C0.004+0.0019SO.Z18.2350P9.195-0.025 
2018-11-2723.75SO.Z18.2375C0.004+0.0015SO.Z18.2375P9.445-0.0259
2018-11-2724SO.Z18.2400C0.0030.000948SO.Z18.2400P9.695-0.0255
2018-11-2724.25SO.Z18.2425C0.0030.00043SO.Z18.2425P9.945-0.02521
2018-11-2724.5SO.Z18.2450C0.0030.00029SO.Z18.2450P10.195-0.025 
2018-11-2724.75SO.Z18.2475C0.003+0.00149SO.Z18.2475P10.445-0.025 
2018-11-2725SO.Z18.2500C0.003+0.0011347SO.Z18.2500P10.695-0.0251
2018-11-2725.25SO.Z18.2525C0.003+0.001380SO.Z18.2525P10.945-0.025 
2018-11-2725.5SO.Z18.2550C0.0020.00021SO.Z18.2550P11.195-0.025 
2018-11-2725.75SO.Z18.2575C0.0020.00097SO.Z18.2575P11.445-0.025 
2018-11-2726SO.Z18.2600C0.0020.000300SO.Z18.2600P11.695-0.025 
2018-11-2726.25SO.Z18.2625C0.0020.00010SO.Z18.2625P11.945-0.025 
2018-11-2726.5SO.Z18.2650C0.0020.00054SO.Z18.2650P12.195-0.025 
2018-11-2726.75SO.Z18.2675C0.0020.0001SO.Z18.2675P12.445-0.025 
2018-11-2727SO.Z18.2700C0.0020.0001463SO.Z18.2700P12.695-0.025 
2018-11-2727.25SO.Z18.2725C0.0020.00010SO.Z18.2725P12.945-0.025 
2018-11-2727.5SO.Z18.2750C0.0020.000988SO.Z18.2750P13.195-0.025 
2018-11-2727.75SO.Z18.2775C0.001-0.00121SO.Z18.2775P13.445-0.025 
2018-11-2728SO.Z18.2800C0.0010.0005091SO.Z18.2800P13.695-0.025 
2018-11-2728.25SO.Z18.2825C0.0010.000 SO.Z18.2825P13.945-0.025 
2018-11-2728.5SO.Z18.2850C0.0010.00030SO.Z18.2850P14.195-0.025 
2018-11-2728.75SO.Z18.2875C0.0010.00020SO.Z18.2875P14.445-0.025 
2018-11-2729SO.Z18.2900C0.0010.000105SO.Z18.2900P14.695-0.025 
2018-11-2729.25SO.Z18.2925C0.0010.0008SO.Z18.2925P14.945-0.025 
2018-11-2729.5SO.Z18.2950C0.0010.000 SO.Z18.2950P15.195-0.025 
2018-11-2729.75SO.Z18.2975C0.0010.000 SO.Z18.2975P15.445-0.025 
2018-11-2730SO.Z18.3000C0.0010.0002603SO.Z18.3000P15.695-0.025 
2018-11-2730.25SO.Z18.3025C0.0010.000 SO.Z18.3025P15.945-0.0251
2018-11-2730.5SO.Z18.3050C0.0010.0009SO.Z18.3050P16.195-0.025 
2018-11-2730.75SO.Z18.3075C0.0010.0006SO.Z18.3075P16.445-0.025 
2018-11-2731SO.Z18.3100C0.0010.0006SO.Z18.3100P16.695-0.025 
2018-11-2731.25SO.Z18.3125C0.0010.0001SO.Z18.3125P16.945-0.025 
2018-11-2731.5SO.Z18.3150C0.0010.0001SO.Z18.3150P17.195-0.025 
2018-11-2731.75SO.Z18.3175C0.0010.0001SO.Z18.3175P17.445-0.025 
2018-11-2732SO.Z18.3200C0.0010.000153SO.Z18.3200P17.695-0.025 
2018-11-2732.25SO.Z18.3225C0.0010.000 SO.Z18.3225P17.945-0.025 
2018-11-2732.5SO.Z18.3250C0.0010.0004SO.Z18.3250P18.195-0.025 
2018-11-2732.75SO.Z18.3275C0.0010.000 SO.Z18.3275P18.445-0.025 
2018-11-2733SO.Z18.3300C0.0010.0008SO.Z18.3300P18.695-0.025 
2018-11-2733.25SO.Z18.3325C0.0010.0001SO.Z18.3325P18.945-0.025 
2018-11-2735SO.Z18.3500C0.0010.0001569SO.Z18.3500P20.695-0.025 
2018-11-2740SO.Z18.4000C0.0010.000440SO.Z18.4000P25.695-0.025 
2018-11-2741SO.Z18.4100C0.0010.000 SO.Z18.4100P26.695-0.025 
2018-11-2742SO.Z18.4200C0.0010.000 SO.Z18.4200P27.695-0.025 
2018-11-2745SO.Z18.4500C0.0010.0001314SO.Z18.4500P30.695-0.025 
2018-11-2750SO.Z18.5000C0.0010.000654SO.Z18.5000P35.695-0.025 
2018-11-2755SO.Z18.5500C0.0010.000543SO.Z18.5500P40.695-0.025 
2018-11-2760SO.Z18.6000C0.0010.000545SO.Z18.6000P45.695-0.025 

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