Monday Aug 19, 12:18PM EDT

Options Chain SILVER Jan 2019 (NYMEX:SI.F19)

MarketNameOpenHighLowLastChangePctTime
SI.F19SILVER Jan 201915.59515.69515.59515.695+0.056+0.37%14:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-260.725SO.F19.725C7.332-0.1851SO.F19.725P0.0010.000 
2018-12-260.75SO.F19.750C7.082-0.185 SO.F19.750P0.0010.000 
2018-12-260.775SO.F19.775C6.832-0.185 SO.F19.775P0.0010.000 
2018-12-260.8SO.F19.800C6.582-0.185 SO.F19.800P0.0010.000 
2018-12-260.825SO.F19.825C6.332-0.185 SO.F19.825P0.0010.000 
2018-12-260.85SO.F19.850C6.082-0.185 SO.F19.850P0.0010.000 
2018-12-260.875SO.F19.875C5.832-0.185 SO.F19.875P0.0010.000 
2018-12-260.9SO.F19.900C5.582-0.185 SO.F19.900P0.0010.0001
2018-12-260.925SO.F19.925C5.332-0.046 SO.F19.925P0.0010.000 
2018-12-260.95SO.F19.950C5.082-0.185 SO.F19.950P0.0010.000 
2018-12-260.975SO.F19.975C4.832-0.1852SO.F19.975P0.0010.000 
2018-12-261SO.F19.1000C4.582-0.185 SO.F19.1000P0.0010.000 
2018-12-261.025SO.F19.1025C4.332-0.185 SO.F19.1025P0.0010.000 
2018-12-261.05SO.F19.1050C4.082-0.185 SO.F19.1050P0.0010.0005
2018-12-261.075SO.F19.1075C3.832-0.185 SO.F19.1075P0.001-0.0012
2018-12-261.1SO.F19.1100C3.582-0.1851SO.F19.1100P0.0010.0006
2018-12-261.125SO.F19.1125C3.332-0.185 SO.F19.1125P0.0010.000 
2018-12-261.15SO.F19.1150C3.082+0.3652SO.F19.1150P0.0010.000 
2018-12-261.175SO.F19.1175C2.832-0.1851SO.F19.1175P0.0010.0004
2018-12-261.2SO.F19.1200C2.582-0.1581SO.F19.1200P0.001+0.001199
2018-12-261.225SO.F19.1225C2.332+0.2182SO.F19.1225P0.001+0.00170
2018-12-261.25SO.F19.1250C2.082-0.0394SO.F19.1250P0.001-0.001136
2018-12-261.255SO.F19.1255C2.032-0.0391    
2018-12-261.26SO.F19.1260C1.983-0.1833    
2018-12-261.265SO.F19.1265C1.933-0.1041SO.F19.1265P0.001-0.0045
2018-12-261.27    SO.F19.1270P0.001-0.0045
2018-12-261.275SO.F19.1275C1.833-0.1823SO.F19.1275P0.001+0.001137
2018-12-261.28SO.F19.1280C1.783-0.1822SO.F19.1280P0.001-0.00374
2018-12-261.285SO.F19.1285C1.733-0.1813SO.F19.1285P0.001+0.00346
2018-12-261.29SO.F19.1290C1.683-0.1813SO.F19.1290P0.001-0.008150
2018-12-261.295SO.F19.1295C1.634-0.1804SO.F19.1295P0.001-0.00522
2018-12-261.3SO.F19.1300C1.584-0.18025SO.F19.1300P0.001+0.001199
2018-12-261.305SO.F19.1305C1.534-0.1792SO.F19.1305P0.001-0.00221
2018-12-261.31SO.F19.1310C1.484-0.1794SO.F19.1310P0.001+0.00656
2018-12-261.315    SO.F19.1315P0.001+0.00717
2018-12-261.32SO.F19.1320C1.385-0.1773SO.F19.1320P0.001+0.00253
2018-12-261.325SO.F19.1325C1.379+1.55342SO.F19.1325P0.001+0.001415
2018-12-261.33SO.F19.1330C1.286-0.1752SO.F19.1330P0.001+0.00314
2018-12-261.335SO.F19.1335C1.237+0.1141SO.F19.1335P0.001-0.00855
2018-12-261.34    SO.F19.1340P0.001-0.00145
2018-12-261.345SO.F19.1345C1.139-0.1721SO.F19.1345P0.0010.00071
2018-12-261.35SO.F19.1350C1.351+1.258163SO.F19.1350P0.001-0.001859
2018-12-261.355    SO.F19.1355P0.001+0.00298
2018-12-261.36SO.F19.1360C1.255+1.2474SO.F19.1360P0.001-0.007150
2018-12-261.365SO.F19.1365C1.206+1.1784SO.F19.1365P0.001-0.00680
2018-12-261.37SO.F19.1370C1.003+1.1284SO.F19.1370P0.001-0.00282
2018-12-261.375SO.F19.1375C1.106+1.09839SO.F19.1375P0.0010.000221
2018-12-261.38SO.F19.1380C1.070+1.0284SO.F19.1380P0.0010.00084
2018-12-261.385SO.F19.1385C1.020+0.02210SO.F19.1385P0.0010.00096
2018-12-261.39SO.F19.1390C0.970+0.9294SO.F19.1390P0.001+0.00386
2018-12-261.395SO.F19.1395C0.920-0.1458SO.F19.1395P0.001-0.001182
2018-12-261.4SO.F19.1400C1.123+0.047141SO.F19.1400P0.0010.000435
2018-12-261.405SO.F19.1405C0.820+0.21037SO.F19.1405P0.0010.000175
2018-12-261.41SO.F19.1410C0.771-0.08828SO.F19.1410P0.001+0.005204
2018-12-261.415SO.F19.1415C0.721+0.70630SO.F19.1415P0.001-0.001127
2018-12-261.42SO.F19.1420C0.671-0.19044SO.F19.1420P0.0010.000102
2018-12-261.425SO.F19.1425C0.873+0.452 SO.F19.1425P0.001+0.002581
2018-12-261.43SO.F19.1430C0.521+0.03636SO.F19.1430P0.0010.000143
2018-12-261.435SO.F19.1435C0.523+0.04034SO.F19.1435P0.001-0.011144
2018-12-261.44SO.F19.1440C0.475+0.071115SO.F19.1440P0.001-0.002242
2018-12-261.445SO.F19.1445C0.427+0.03463SO.F19.1445P0.001-0.002116
2018-12-261.45SO.F19.1450C0.623+0.052 SO.F19.1450P0.001-0.012557
2018-12-261.455SO.F19.1455C0.274+0.124232SO.F19.1455P0.001-0.002 
2018-12-261.46SO.F19.1460C0.524+0.080 SO.F19.1460P0.001-0.016 
2018-12-261.465SO.F19.1465C0.474+0.152 SO.F19.1465P0.001-0.038217
2018-12-261.47SO.F19.1470C0.424+0.112 SO.F19.1470P0.001-0.021 
2018-12-261.475SO.F19.1475C0.374+0.313 SO.F19.1475P0.001-0.032 
2018-12-261.48SO.F19.1480C0.324+0.067 SO.F19.1480P0.001-0.054 
2018-12-261.485SO.F19.1485C0.274+0.265 SO.F19.1485P0.001-0.064 
2018-12-261.49SO.F19.1490C0.224+0.167 SO.F19.1490P0.001-0.087 
2018-12-261.495SO.F19.1495C0.174+0.192 SO.F19.1495P0.001-0.144 
2018-12-261.5SO.F19.1500C0.124+0.109 SO.F19.1500P0.001-0.198 
2018-12-261.505SO.F19.1505C0.074+0.176 SO.F19.1505P0.001-0.245 
2018-12-261.51SO.F19.1510C0.023-0.006 SO.F19.1510P0.001-0.290 
2018-12-261.515SO.F19.1515C0.001-0.008 SO.F19.1515P0.027-0.300 
2018-12-261.52SO.F19.1520C0.0010.000 SO.F19.1520P0.078-0.349 
2018-12-261.525SO.F19.1525C0.001-0.004 SO.F19.1525P0.436-0.11573
2018-12-261.53SO.F19.1530C0.001+0.006 SO.F19.1530P0.178-0.367 
2018-12-261.535SO.F19.1535C0.001-0.004 SO.F19.1535P0.228-0.360 
2018-12-261.54SO.F19.1540C0.001-0.003 SO.F19.1540P0.548+0.2271
2018-12-261.545SO.F19.1545C0.0010.000142SO.F19.1545P0.328-0.360 
2018-12-261.55SO.F19.1550C0.001-0.001 SO.F19.1550P0.644-0.08432
2018-12-261.555SO.F19.1555C0.001-0.001 SO.F19.1555P0.693-0.1164
2018-12-261.56SO.F19.1560C0.0010.000 SO.F19.1560P0.742+0.0152
2018-12-261.565SO.F19.1565C0.001-0.00181SO.F19.1565P0.790+0.7871
2018-12-261.57SO.F19.1570C0.001-0.00569SO.F19.1570P0.839+0.8602
2018-12-261.575SO.F19.1575C0.001-0.001 SO.F19.1575P0.628-0.189 
2018-12-261.58SO.F19.1580C0.001-0.001 SO.F19.1580P1.101+0.068 
2018-12-261.585SO.F19.1585C0.001+0.00364SO.F19.1585P0.988+0.1771
2018-12-261.59SO.F19.1590C0.001-0.00928SO.F19.1590P1.200+0.070 
2018-12-261.595SO.F19.1595C0.001+0.02021SO.F19.1595P1.087+0.0601
2018-12-261.6SO.F19.1600C0.001-0.003591SO.F19.1600P1.181-0.11653
2018-12-261.605SO.F19.1605C0.001-0.00623SO.F19.1605P1.186-0.0311
2018-12-261.61SO.F19.1610C0.001-0.00642SO.F19.1610P0.978-0.298 
2018-12-261.615SO.F19.1615C0.001+0.01412SO.F19.1615P1.028-0.313 
2018-12-261.62SO.F19.1620C0.001+0.01214SO.F19.1620P1.336-0.2129
2018-12-261.625SO.F19.1625C0.0010.000 SO.F19.1625P1.128-0.115 
2018-12-261.63SO.F19.1630C0.001-0.00419SO.F19.1630P1.178-0.090 
2018-12-261.635SO.F19.1635C0.0010.00027SO.F19.1635P1.228-0.095 
2018-12-261.64SO.F19.1640C0.0010.00032SO.F19.1640P1.535+0.0582
2018-12-261.645SO.F19.1645C0.001-0.00310SO.F19.1645P1.631-0.0761
2018-12-261.65SO.F19.1650C0.001-0.003338SO.F19.1650P1.681-0.0511
2018-12-261.675SO.F19.1675C0.001+0.00165SO.F19.1675P1.884+0.0143
2018-12-261.7SO.F19.1700C0.001-0.001371SO.F19.1700P2.299+0.0801
2018-12-261.725SO.F19.1725C0.001-0.001344SO.F19.1725P2.383+0.23612
2018-12-261.75SO.F19.1750C0.0010.000199SO.F19.1750P2.632-0.0202
2018-12-261.775SO.F19.1775C0.0010.00072SO.F19.1775P3.124+3.0253
2018-12-261.8SO.F19.1800C0.001+0.00282SO.F19.1800P3.419+0.1852
2018-12-261.825SO.F19.1825C0.001-0.001198SO.F19.1825P3.669-0.0301
2018-12-261.85SO.F19.1850C0.001-0.00184SO.F19.1850P3.873+3.7041
2018-12-261.875SO.F19.1875C0.001-0.00124SO.F19.1875P3.900+3.8991
2018-12-261.9SO.F19.1900C0.001-0.00166SO.F19.1900P4.418+0.185 
2018-12-261.925SO.F19.1925C0.001-0.00128SO.F19.1925P4.668+0.185 
2018-12-261.95SO.F19.1950C0.001-0.001106SO.F19.1950P4.918+0.185 
2018-12-261.975SO.F19.1975C0.001-0.00140SO.F19.1975P5.168+0.185 
2018-12-262SO.F19.2000C0.001+0.001103SO.F19.2000P5.418+0.1851
2018-12-262.025SO.F19.2025C0.001-0.00125SO.F19.2025P5.668+0.185 
2018-12-262.05SO.F19.2050C0.001-0.001 SO.F19.2050P5.918+0.1851
2018-12-262.075SO.F19.2075C0.001-0.00127SO.F19.2075P6.168+0.1855
2018-12-262.1SO.F19.2100C0.001-0.001113SO.F19.2100P6.418+0.1855
2018-12-262.125SO.F19.2125C0.001-0.00128SO.F19.2125P6.668+0.1851
2018-12-262.15SO.F19.2150C0.0010.00046SO.F19.2150P6.918+0.185 
2018-12-262.175SO.F19.2175C0.0010.00022SO.F19.2175P7.168+0.1851
2018-12-262.2SO.F19.2200C0.0010.00055SO.F19.2200P7.418+0.1851
2018-12-262.225SO.F19.2225C0.0010.00062SO.F19.2225P7.668+0.1851
2018-12-262.25SO.F19.2250C0.0010.0005SO.F19.2250P7.918+0.185 
2018-12-262.275SO.F19.2275C0.0010.000 SO.F19.2275P8.168+0.185 
2018-12-262.3SO.F19.2300C0.0010.0002SO.F19.2300P8.418+0.185 
2018-12-262.325SO.F19.2325C0.0010.000 SO.F19.2325P8.668+0.185 
2018-12-262.35SO.F19.2350C0.0010.0005SO.F19.2350P8.918+0.185 
2018-12-262.375SO.F19.2375C0.0010.0005SO.F19.2375P9.168+0.185 
2018-12-262.4SO.F19.2400C0.0010.000 SO.F19.2400P9.418+0.185 
2018-12-262.425SO.F19.2425C0.0010.000 SO.F19.2425P9.668+0.185 
2018-12-262.45SO.F19.2450C0.0010.000 SO.F19.2450P9.918+0.185 
2018-12-262.475SO.F19.2475C0.0010.000 SO.F19.2475P10.168+0.185 
2018-12-262.5SO.F19.2500C0.0010.0004SO.F19.2500P10.418+0.185 
2018-12-262.525SO.F19.2525C0.0010.000 SO.F19.2525P10.668+0.185 
2018-12-262.55SO.F19.2550C0.0010.000 SO.F19.2550P10.918+0.185 
2018-12-262.575SO.F19.2575C0.0010.000 SO.F19.2575P11.168+0.185 
2018-12-262.6SO.F19.2600C0.0010.0007SO.F19.2600P11.418+0.185 
2018-12-262.625SO.F19.2625C0.0010.000 SO.F19.2625P11.668+0.185 
2018-12-262.65SO.F19.2650C0.0010.000 SO.F19.2650P11.918+0.185