S&P 500
2792.67
+17.79 +0.64%
Dow Indu
26031.81
+181.18 +0.70%
Nasdaq
7527.55
+67.84 +0.91%
Crude Oil
57.11
+0.15 +0.27%
Gold
1328.215
+2.715 +0.20%
Euro
1.133140
-0.000610 -0.05%
US Dollar
96.527
-0.081 -0.08%
Strong

Options Chain SILVER Dec 2020 (NYMEX:SI.Z20)

MarketNameOpenHighLowLastChangePctTime
SI.Z20SILVER Dec 202016.7116.7116.7116.71+0.07+0.42%02:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-11-240.475SO.Z20.475C11.843-0.188 SO.Z20.475P0.0010.000 
2020-11-240.5SO.Z20.500C11.593-0.188 SO.Z20.500P0.0010.000 
2020-11-240.525SO.Z20.525C11.343-0.188 SO.Z20.525P0.0010.000 
2020-11-240.55SO.Z20.550C11.093-0.188 SO.Z20.550P0.0010.000 
2020-11-240.575SO.Z20.575C10.843-0.188 SO.Z20.575P0.0010.000 
2020-11-240.6SO.Z20.600C10.593-0.188 SO.Z20.600P0.0010.000 
2020-11-240.625SO.Z20.625C10.343-0.188 SO.Z20.625P0.001+0.001 
2020-11-240.65SO.Z20.650C10.093-0.188 SO.Z20.650P0.0020.000 
2020-11-240.675SO.Z20.675C9.843-0.188 SO.Z20.675P0.002+0.001 
2020-11-240.7SO.Z20.700C9.593-0.188 SO.Z20.700P0.003+0.002 
2020-11-240.725SO.Z20.725C9.343-0.188 SO.Z20.725P0.004+0.001 
2020-11-240.75SO.Z20.750C9.093-0.188 SO.Z20.750P0.006+0.002 
2020-11-240.775SO.Z20.775C8.843-0.188 SO.Z20.775P0.008+0.002 
2020-11-240.8SO.Z20.800C8.593-0.188 SO.Z20.800P0.011+0.004 
2020-11-240.825SO.Z20.825C8.343-0.188 SO.Z20.825P0.015+0.004 
2020-11-240.85SO.Z20.850C8.093-0.188 SO.Z20.850P0.019+0.005 
2020-11-240.875SO.Z20.875C7.843-0.188 SO.Z20.875P0.024+0.006 
2020-11-240.9SO.Z20.900C7.593-0.186 SO.Z20.900P0.031+0.007 
2020-11-240.925SO.Z20.925C7.343-0.183 SO.Z20.925P0.039+0.008 
2020-11-240.95SO.Z20.950C7.093-0.181 SO.Z20.950P0.048+0.009 
2020-11-240.975SO.Z20.975C6.843-0.179 SO.Z20.975P0.059+0.010 
2020-11-241SO.Z20.1000C6.595-0.176 SO.Z20.1000P0.072+0.012 
2020-11-241.025SO.Z20.1025C6.350-0.173 SO.Z20.1025P0.087+0.014 
2020-11-241.05SO.Z20.1050C6.110-0.171 SO.Z20.1050P0.104+0.016 
2020-11-241.075SO.Z20.1075C5.875-0.169 SO.Z20.1075P0.123+0.018 
2020-11-241.1SO.Z20.1100C5.643-0.165 SO.Z20.1100P0.1120.000449
2020-11-241.125SO.Z20.1125C5.415-0.162 SO.Z20.1125P0.169+0.022 
2020-11-241.15SO.Z20.1150C5.191-0.159 SO.Z20.1150P0.196+0.026 
2020-11-241.175SO.Z20.1175C4.970-0.156 SO.Z20.1175P0.225+0.005 
2020-11-241.2SO.Z20.1200C4.753-0.153 SO.Z20.1200P0.257+0.031 
2020-11-241.225SO.Z20.1225C4.540-0.149 SO.Z20.1225P0.292+0.034 
2020-11-241.25SO.Z20.1250C4.331-0.146 SO.Z20.1250P0.330+0.038 
2020-11-241.275SO.Z20.1275C4.126-0.143 SO.Z20.1275P0.372+0.040 
2020-11-241.3SO.Z20.1300C3.926-0.139 SO.Z20.1300P0.419+0.04425
2020-11-241.325SO.Z20.1325C3.732-0.135 SO.Z20.1325P0.471+0.048 
2020-11-241.35SO.Z20.1350C3.544-0.131 SO.Z20.1350P0.528+0.051 
2020-11-241.375SO.Z20.1375C3.361-0.127 SO.Z20.1375P0.590+0.056 
2020-11-241.4SO.Z20.1400C3.186-0.122 SO.Z20.1400P0.659+0.059 
2020-11-241.425SO.Z20.1425C3.016-0.119 SO.Z20.1425P0.734+0.063 
2020-11-241.45SO.Z20.1450C2.854-0.114 SO.Z20.1450P0.816+0.068 
2020-11-241.475SO.Z20.1475C2.698+0.1901SO.Z20.1475P0.904+0.072 
2020-11-241.5SO.Z20.1500C2.549-0.106 SO.Z20.1500P0.999+0.076 
2020-11-241.525SO.Z20.1525C2.408-0.102 SO.Z20.1525P1.101+0.080 
2020-11-241.55SO.Z20.1550C2.273-0.098 SO.Z20.1550P1.210+0.084 
2020-11-241.575SO.Z20.1575C2.146-0.095 SO.Z20.1575P1.326+0.087 
2020-11-241.6SO.Z20.1600C2.026-0.091 SO.Z20.1600P1.449+0.091 
2020-11-241.625SO.Z20.1625C1.912-0.086 SO.Z20.1625P1.578+0.095 
2020-11-241.65SO.Z20.1650C1.805-0.084 SO.Z20.1650P1.715+0.099 
2020-11-241.675SO.Z20.1675C1.705-0.079 SO.Z20.1675P1.858+0.102 
2020-11-241.7SO.Z20.1700C1.611-0.076 SO.Z20.1700P2.007+0.106 
2020-11-241.725SO.Z20.1725C1.523-0.073 SO.Z20.1725P2.162+0.109 
2020-11-241.75SO.Z20.1750C1.441-0.070 SO.Z20.1750P2.323+0.112 
2020-11-241.775SO.Z20.1775C1.364-0.067 SO.Z20.1775P2.490+0.115 
2020-11-241.8SO.Z20.1800C1.350+0.09162SO.Z20.1800P2.662+0.118 
2020-11-241.825SO.Z20.1825C1.227-0.062 SO.Z20.1825P2.839+0.121 
2020-11-241.85SO.Z20.1850C1.166-0.059 SO.Z20.1850P3.021+0.124 
2020-11-241.875SO.Z20.1875C1.108-0.057 SO.Z20.1875P3.208+0.126 
2020-11-241.9SO.Z20.1900C1.056-0.054 SO.Z20.1900P3.399+0.129 
2020-11-241.925SO.Z20.1925C1.006-0.053 SO.Z20.1925P3.594+0.132 
2020-11-241.95SO.Z20.1950C0.961-0.050 SO.Z20.1950P3.792+0.134 
2020-11-241.975SO.Z20.1975C0.919-0.048 SO.Z20.1975P3.994+0.136 
2020-11-242SO.Z20.2000C0.879-0.047100SO.Z20.2000P4.199+0.138 
2020-11-242.025SO.Z20.2025C0.843-0.044 SO.Z20.2025P4.407+0.141 
2020-11-242.05SO.Z20.2050C0.809-0.043 SO.Z20.2050P4.617+0.142 
2020-11-242.075SO.Z20.2075C0.778-0.041 SO.Z20.2075P4.831+0.145 
2020-11-242.1SO.Z20.2100C0.748-0.0391SO.Z20.2100P5.046+0.146 
2020-11-242.125SO.Z20.2125C0.721-0.038 SO.Z20.2125P5.264+0.148 
2020-11-242.15SO.Z20.2150C0.696-0.037 SO.Z20.2150P5.483+0.150 
2020-11-242.175SO.Z20.2175C0.672-0.035 SO.Z20.2175P5.704+0.151 
2020-11-242.2SO.Z20.2200C0.649-0.098 SO.Z20.2200P5.927+0.153 
2020-11-242.225SO.Z20.2225C0.628-0.032 SO.Z20.2225P6.152+0.155 
2020-11-242.25SO.Z20.2250C0.609-0.031 SO.Z20.2250P6.378+0.156 
2020-11-242.275SO.Z20.2275C0.590-0.031 SO.Z20.2275P6.605+0.158 
2020-11-242.3SO.Z20.2300C0.572-0.029 SO.Z20.2300P6.833+0.159 
2020-11-242.325SO.Z20.2325C0.556-0.028 SO.Z20.2325P7.062+0.161 
2020-11-242.35SO.Z20.2350C0.540-0.027 SO.Z20.2350P7.292+0.163 
2020-11-242.375SO.Z20.2375C0.524-0.026 SO.Z20.2375P7.523+0.164 
2020-11-242.4SO.Z20.2400C0.510-0.026 SO.Z20.2400P7.755+0.165 
2020-11-242.425SO.Z20.2425C0.496-0.025 SO.Z20.2425P7.987+0.166 
2020-11-242.45SO.Z20.2450C0.482-0.024 SO.Z20.2450P8.220+0.167 
2020-11-242.475SO.Z20.2475C0.469-0.024 SO.Z20.2475P8.454+0.169 
2020-11-242.5SO.Z20.2500C0.457-0.0232SO.Z20.2500P8.688+0.170 
2020-11-242.525SO.Z20.2525C0.445-0.022 SO.Z20.2525P8.923+0.171 
2020-11-242.55SO.Z20.2550C0.433-0.022 SO.Z20.2550P9.159+0.172 
2020-11-242.575SO.Z20.2575C0.422-0.021 SO.Z20.2575P9.395+0.173 
2020-11-242.6SO.Z20.2600C0.411-0.0212SO.Z20.2600P9.631+0.174 
2020-11-242.625SO.Z20.2625C0.401-0.019 SO.Z20.2625P9.869+0.174 
2020-11-242.65SO.Z20.2650C0.391-0.019 SO.Z20.2650P10.106+0.175 
2020-11-242.675SO.Z20.2675C0.381-0.019 SO.Z20.2675P10.345+0.177 
2020-11-242.7SO.Z20.2700C0.372-0.018 SO.Z20.2700P10.583+0.178 
2020-11-242.725SO.Z20.2725C0.363-0.018 SO.Z20.2725P10.823+0.178 
2020-11-242.75SO.Z20.2750C0.355-0.017 SO.Z20.2750P11.062+0.179 
2020-11-242.775SO.Z20.2775C0.347-0.017 SO.Z20.2775P11.303+0.180 
2020-11-242.8SO.Z20.2800C0.339-0.0171SO.Z20.2800P11.543+0.180 
2020-11-242.825SO.Z20.2825C0.331-0.017 SO.Z20.2825P11.785+0.181 
2020-11-242.85SO.Z20.2850C0.324-0.016 SO.Z20.2850P12.026+0.182 
2020-11-242.875SO.Z20.2875C0.318-0.016 SO.Z20.2875P12.268+0.182 
2020-11-242.9SO.Z20.2900C0.311-0.01611SO.Z20.2900P12.511+0.183 
2020-11-242.925SO.Z20.2925C0.305-0.016 SO.Z20.2925P12.754+0.184 
2020-11-242.95SO.Z20.2950C0.299-0.016 SO.Z20.2950P12.997+0.185 
2020-11-242.975SO.Z20.2975C0.294-0.015 SO.Z20.2975P13.240+0.186 
2020-11-243SO.Z20.3000C0.233-0.01412SO.Z20.3000P13.484+0.186 
2020-11-243.025SO.Z20.3025C0.283-0.015 SO.Z20.3025P13.729+0.187 
2020-11-243.05SO.Z20.3050C0.278-0.015 SO.Z20.3050P13.973+0.187 
2020-11-243.075SO.Z20.3075C0.274-0.014 SO.Z20.3075P14.218+0.188 
2020-11-243.1SO.Z20.3100C0.269-0.014 SO.Z20.3100P14.463+0.188 
2020-11-243.125SO.Z20.3125C0.265-0.013 SO.Z20.3125P14.709+0.188 
2020-11-243.15SO.Z20.3150C0.261-0.014 SO.Z20.3150P14.954+0.188 
2020-11-243.175SO.Z20.3175C0.193-0.014 SO.Z20.3175P15.200+0.188 
2020-11-243.2SO.Z20.3200C0.188-0.0136SO.Z20.3200P15.447+0.188 

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