Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
SI.F20 | SILVER Jan 2020 | 16.875 | 16.875 | 16.870 | 16.870 | -0.035 | -0.21% | 18:09 | add to portfolio |
Expiration | Strike | %perl>CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2019-12-26 | 0.72500000 | SO.F20.725C | 9.392 | +0.169 | SO.F20.725P | 0.001 | |||
2019-12-26 | 0.75000000 | SO.F20.750C | 9.142 | SO.F20.750P | 0.001 | ||||
2019-12-26 | 0.77500000 | SO.F20.775C | 8.892 | SO.F20.775P | 0.001 | ||||
2019-12-26 | 0.80000000 | SO.F20.800C | 8.642 | SO.F20.800P | 0.001 | ||||
2019-12-26 | 0.82500000 | SO.F20.825C | 8.392 | SO.F20.825P | 0.001 | ||||
2019-12-26 | 0.85000000 | SO.F20.850C | 8.142 | SO.F20.850P | 0.001 | ||||
2019-12-26 | 0.87500000 | SO.F20.875C | 7.892 | SO.F20.875P | 0.001 | ||||
2019-12-26 | 0.90000000 | SO.F20.900C | 7.642 | SO.F20.900P | 0.001 | ||||
2019-12-26 | 0.92500000 | SO.F20.925C | 7.392 | SO.F20.925P | 0.001 | ||||
2019-12-26 | 0.95000000 | SO.F20.950C | 7.142 | SO.F20.950P | 0.001 | ||||
2019-12-26 | 0.97500000 | SO.F20.975C | 6.892 | -0.170 | SO.F20.975P | 0.001 | |||
2019-12-26 | 1.00000000 | SO.F20.1000C | 6.642 | SO.F20.1000P | 0.001 | 0.000 | |||
2019-12-26 | 1.02500000 | SO.F20.1025C | 6.392 | SO.F20.1025P | 0.001 | ||||
2019-12-26 | 1.05000000 | SO.F20.1050C | 6.142 | SO.F20.1050P | 0.001 | ||||
2019-12-26 | 1.07500000 | SO.F20.1075C | 5.892 | SO.F20.1075P | 0.001 | ||||
2019-12-26 | 1.10000000 | SO.F20.1100C | 5.642 | SO.F20.1100P | 0.001 | -0.003 | |||
2019-12-26 | 1.12500000 | SO.F20.1125C | 5.392 | SO.F20.1125P | 0.001 | -0.003 | |||
2019-12-26 | 1.15000000 | SO.F20.1150C | 5.142 | SO.F20.1150P | 0.001 | -0.004 | |||
2019-12-26 | 1.17500000 | SO.F20.1175C | 4.892 | SO.F20.1175P | 0.001 | 0.000 | |||
2019-12-26 | 1.20000000 | SO.F20.1200C | 4.642 | SO.F20.1200P | 0.001 | 0.000 | |||
2019-12-26 | 1.22500000 | SO.F20.1225C | 4.392 | SO.F20.1225P | 0.001 | ||||
2019-12-26 | 1.25000000 | SO.F20.1250C | 4.142 | SO.F20.1250P | 0.001 | 0.000 | |||
2019-12-26 | 1.27500000 | SO.F20.1275C | 3.892 | SO.F20.1275P | 0.001 | 0.000 | |||
2019-12-26 | 1.30000000 | SO.F20.1300C | 3.642 | SO.F20.1300P | 0.001 | 0.000 | |||
2019-12-26 | 1.32500000 | SO.F20.1325C | 3.392 | SO.F20.1325P | 0.001 | +0.001 | |||
2019-12-26 | 1.35000000 | SO.F20.1350C | 3.142 | SO.F20.1350P | 0.001 | 0.000 | |||
2019-12-26 | 1.37500000 | SO.F20.1375C | 2.892 | SO.F20.1375P | 0.001 | 0.000 | |||
2019-12-26 | 1.40000000 | SO.F20.1400C | 2.643 | SO.F20.1400P | 0.001 | 0.000 | |||
2019-12-26 | 1.42500000 | SO.F20.1425C | 2.393 | SO.F20.1425P | 0.002 | 0.000 | |||
2019-12-26 | 1.45000000 | SO.F20.1450C | 2.143 | +0.167 | SO.F20.1450P | 0.002 | 0.000 | ||
2019-12-26 | 1.47500000 | SO.F20.1475C | 1.894 | SO.F20.1475P | 0.002 | +0.001 | |||
2019-12-26 | 1.50000000 | SO.F20.1500C | 1.645 | -0.027 | SO.F20.1500P | 0.004 | +0.001 | ||
2019-12-26 | 1.50500000 | SO.F20.1505C | 1.596 | SO.F20.1505P | 0.004 | ||||
2019-12-26 | 1.51000000 | SO.F20.1510C | 1.546 | SO.F20.1510P | 0.005 | ||||
2019-12-26 | 1.51500000 | SO.F20.1515C | 1.496 | SO.F20.1515P | 0.005 | ||||
2019-12-26 | 1.52000000 | SO.F20.1520C | 1.447 | SO.F20.1520P | 0.005 | ||||
2019-12-26 | 1.52500000 | SO.F20.1525C | 1.397 | -0.026 | SO.F20.1525P | 0.004 | -0.001 | ||
2019-12-26 | 1.53000000 | SO.F20.1530C | 1.347 | SO.F20.1530P | 0.006 | -0.003 | |||
2019-12-26 | 1.53500000 | SO.F20.1535C | 1.298 | SO.F20.1535P | 0.004 | -0.004 | |||
2019-12-26 | 1.54000000 | SO.F20.1540C | 1.249 | SO.F20.1540P | 0.007 | +0.001 | |||
2019-12-26 | 1.54500000 | SO.F20.1545C | 1.199 | SO.F20.1545P | 0.008 | -0.001 | |||
2019-12-26 | 1.55000000 | SO.F20.1550C | 1.150 | -0.028 | SO.F20.1550P | 0.004 | -0.001 | ||
2019-12-26 | 1.55500000 | SO.F20.1555C | 1.101 | SO.F20.1555P | 0.010 | -0.003 | |||
2019-12-26 | 1.56000000 | SO.F20.1560C | 1.052 | SO.F20.1560P | 0.011 | +0.011 | |||
2019-12-26 | 1.56500000 | SO.F20.1565C | 1.003 | SO.F20.1565P | 0.005 | +0.001 | |||
2019-12-26 | 1.57000000 | SO.F20.1570C | 0.955 | SO.F20.1570P | 0.005 | +0.001 | |||
2019-12-26 | 1.57500000 | SO.F20.1575C | 0.907 | -0.024 | SO.F20.1575P | 0.004 | 0.000 | ||
2019-12-26 | 1.58000000 | SO.F20.1580C | 0.859 | SO.F20.1580P | 0.006 | -0.005 | |||
2019-12-26 | 1.58500000 | SO.F20.1585C | 0.811 | SO.F20.1585P | 0.019 | -0.005 | |||
2019-12-26 | 1.59000000 | SO.F20.1590C | 0.764 | SO.F20.1590P | 0.008 | 0.000 | |||
2019-12-26 | 1.59500000 | SO.F20.1595C | 0.717 | -0.041 | SO.F20.1595P | 0.008 | -0.009 | ||
2019-12-26 | 1.60000000 | SO.F20.1600C | 1.000 | +0.141 | SO.F20.1600P | 0.010 | +0.001 | ||
2019-12-26 | 1.60500000 | SO.F20.1605C | 0.625 | SO.F20.1605P | 0.010 | -0.002 | |||
2019-12-26 | 1.61000000 | SO.F20.1610C | 0.580 | SO.F20.1610P | 0.014 | 0.000 | |||
2019-12-26 | 1.61500000 | SO.F20.1615C | 0.537 | -0.040 | SO.F20.1615P | 0.017 | -0.006 | ||
2019-12-26 | 1.62000000 | SO.F20.1620C | 0.495 | SO.F20.1620P | 0.019 | +0.001 | |||
2019-12-26 | 1.62500000 | SO.F20.1625C | 0.454 | -0.025 | SO.F20.1625P | 0.022 | +0.003 | ||
2019-12-26 | 1.63000000 | SO.F20.1630C | 0.415 | SO.F20.1630P | 0.020 | -0.005 | |||
2019-12-26 | 1.63500000 | SO.F20.1635C | 0.377 | -0.119 | SO.F20.1635P | 0.037 | +0.003 | ||
2019-12-26 | 1.64000000 | SO.F20.1640C | 0.342 | -0.086 | SO.F20.1640P | 0.029 | -0.012 | ||
2019-12-26 | 1.64500000 | SO.F20.1645C | 0.309 | -0.105 | SO.F20.1645P | 0.047 | +0.010 | ||
2019-12-26 | 1.65000000 | SO.F20.1650C | 0.292 | -0.032 | SO.F20.1650P | 0.053 | +0.010 | ||
2019-12-26 | 1.65500000 | SO.F20.1655C | 0.248 | -0.184 | SO.F20.1655P | 0.049 | +0.002 | ||
2019-12-26 | 1.66000000 | SO.F20.1660C | 0.327 | +0.064 | SO.F20.1660P | 0.032 | -0.036 | ||
2019-12-26 | 1.66500000 | SO.F20.1665C | 0.220 | +0.032 | SO.F20.1665P | 0.077 | +0.001 | ||
2019-12-26 | 1.67000000 | SO.F20.1670C | 0.208 | +0.011 | SO.F20.1670P | 0.072 | -0.001 | ||
2019-12-26 | 1.67500000 | SO.F20.1675C | 0.470 | +0.150 | SO.F20.1675P | 0.086 | -0.002 | ||
2019-12-26 | 1.68000000 | SO.F20.1680C | 0.264 | +0.114 | SO.F20.1680P | 0.127 | +0.014 | ||
2019-12-26 | 1.68500000 | SO.F20.1685C | 0.195 | +0.030 | SO.F20.1685P | 0.135 | -0.011 | ||
2019-12-26 | 1.69000000 | SO.F20.1690C | 0.197 | +0.037 | SO.F20.1690P | 0.180 | +0.002 | ||
2019-12-26 | 1.69500000 | SO.F20.1695C | 0.197 | +0.018 | SO.F20.1695P | 0.174 | -0.074 | ||
2019-12-26 | 1.70000000 | SO.F20.1700C | 0.199 | +0.041 | SO.F20.1700P | 0.186 | -0.019 | ||
2019-12-26 | 1.70500000 | SO.F20.1705C | 0.175 | +0.050 | SO.F20.1705P | 0.483 | +0.118 | ||
2019-12-26 | 1.71000000 | SO.F20.1710C | 0.144 | +0.019 | SO.F20.1710P | 0.213 | -0.139 | ||
2019-12-26 | 1.71500000 | SO.F20.1715C | 0.093 | +0.003 | SO.F20.1715P | 0.295 | -0.096 | ||
2019-12-26 | 1.72000000 | SO.F20.1720C | 0.100 | -0.025 | SO.F20.1720P | 0.290 | -0.140 | ||
2019-12-26 | 1.72500000 | SO.F20.1725C | 0.108 | +0.030 | SO.F20.1725P | 0.656 | -0.153 | ||
2019-12-26 | 1.73000000 | SO.F20.1730C | 0.057 | +0.005 | SO.F20.1730P | 0.398 | -0.115 | ||
2019-12-26 | 1.73500000 | SO.F20.1735C | 0.087 | +0.024 | SO.F20.1735P | 0.747 | -0.076 | ||
2019-12-26 | 1.74000000 | SO.F20.1740C | 0.074 | +0.017 | SO.F20.1740P | 0.380 | -0.221 | ||
2019-12-26 | 1.74500000 | SO.F20.1745C | 0.069 | +0.024 | SO.F20.1745P | 0.840 | -0.056 | ||
2019-12-26 | 1.75000000 | SO.F20.1750C | 0.057 | -0.003 | SO.F20.1750P | 0.632 | -0.059 | ||
2019-12-26 | 1.75500000 | SO.F20.1755C | 0.041 | +0.005 | SO.F20.1755P | 0.935 | +0.058 | ||
2019-12-26 | 1.76000000 | SO.F20.1760C | 0.035 | +0.003 | SO.F20.1760P | 0.983 | +0.084 | ||
2019-12-26 | 1.76500000 | SO.F20.1765C | 0.026 | +0.001 | SO.F20.1765P | 1.031 | -0.021 | ||
2019-12-26 | 1.77000000 | SO.F20.1770C | 0.021 | 0.000 | SO.F20.1770P | 0.865 | -0.154 | ||
2019-12-26 | 1.77500000 | SO.F20.1775C | 0.028 | +0.005 | SO.F20.1775P | 1.128 | +0.054 | ||
2019-12-26 | 1.78000000 | SO.F20.1780C | 0.052 | +0.030 | SO.F20.1780P | 1.177 | +0.180 | ||
2019-12-26 | 1.78500000 | SO.F20.1785C | 0.017 | 0.000 | SO.F20.1785P | 1.225 | -0.090 | ||
2019-12-26 | 1.79000000 | SO.F20.1790C | 0.022 | +0.007 | SO.F20.1790P | 1.274 | +0.196 | ||
2019-12-26 | 1.79500000 | SO.F20.1795C | 0.019 | +0.002 | SO.F20.1795P | 1.323 | +0.122 | ||
2019-12-26 | 1.80000000 | SO.F20.1800C | 0.024 | +0.005 | SO.F20.1800P | 1.393 | -0.028 | ||
2019-12-26 | 1.80500000 | SO.F20.1805C | 0.014 | -0.006 | SO.F20.1805P | 1.421 | -0.094 | ||
2019-12-26 | 1.81000000 | SO.F20.1810C | 0.012 | -0.004 | SO.F20.1810P | 1.470 | -0.085 | ||
2019-12-26 | 1.81500000 | SO.F20.1815C | 0.012 | -0.024 | SO.F20.1815P | 1.519 | +0.054 | ||
2019-12-26 | 1.82000000 | SO.F20.1820C | 0.020 | +0.008 | SO.F20.1820P | 1.569 | |||
2019-12-26 | 1.82500000 | SO.F20.1825C | 0.020 | +0.010 | SO.F20.1825P | 1.618 | -0.136 | ||
2019-12-26 | 1.83000000 | SO.F20.1830C | 0.010 | 0.000 | SO.F20.1830P | 1.668 | -0.018 | ||
2019-12-26 | 1.83500000 | SO.F20.1835C | 0.009 | -0.001 | SO.F20.1835P | 1.717 | |||
2019-12-26 | 1.84000000 | SO.F20.1840C | 0.010 | +0.001 | SO.F20.1840P | 1.788 | -0.027 | ||
2019-12-26 | 1.84500000 | SO.F20.1845C | 0.008 | -0.001 | SO.F20.1845P | 1.816 | +0.091 | ||
2019-12-26 | 1.85000000 | SO.F20.1850C | 0.014 | +0.007 | SO.F20.1850P | 1.866 | +0.009 | ||
2019-12-26 | 1.85500000 | SO.F20.1855C | 0.009 | -0.003 | SO.F20.1855P | 1.916 | -0.182 | ||
2019-12-26 | 1.86000000 | SO.F20.1860C | 0.009 | -0.026 | SO.F20.1860P | 1.966 | +0.173 | ||
2019-12-26 | 1.86500000 | SO.F20.1865C | 0.008 | -0.019 | SO.F20.1865P | 2.015 | |||
2019-12-26 | 1.87000000 | SO.F20.1870C | 0.008 | -0.012 | SO.F20.1870P | 2.065 | -0.155 | ||
2019-12-26 | 1.87500000 | SO.F20.1875C | 0.010 | +0.004 | SO.F20.1875P | 2.115 | +0.008 | ||
2019-12-26 | 1.88000000 | SO.F20.1880C | 0.007 | +0.023 | SO.F20.1880P | 2.164 | |||
2019-12-26 | 1.88500000 | SO.F20.1885C | 0.007 | -0.010 | SO.F20.1885P | 2.214 | |||
2019-12-26 | 1.89000000 | SO.F20.1890C | 0.005 | -0.001 | SO.F20.1890P | 2.264 | |||
2019-12-26 | 1.89500000 | SO.F20.1895C | 0.007 | -0.009 | SO.F20.1895P | 2.313 | |||
2019-12-26 | 1.90000000 | SO.F20.1900C | 0.004 | -0.001 | SO.F20.1900P | 2.363 | -0.034 | ||
2019-12-26 | 1.90500000 | SO.F20.1905C | 0.006 | +0.005 | SO.F20.1905P | 2.413 | +0.008 | ||
2019-12-26 | 1.91000000 | SO.F20.1910C | 0.006 | -0.005 | SO.F20.1910P | 2.463 | |||
2019-12-26 | 1.91500000 | SO.F20.1915C | 0.005 | -0.006 | SO.F20.1915P | 2.512 | |||
2019-12-26 | 1.92000000 | SO.F20.1920C | 0.005 | -0.003 | SO.F20.1920P | 2.562 | |||
2019-12-26 | 1.92500000 | SO.F20.1925C | 0.005 | -0.007 | SO.F20.1925P | 2.612 | -0.034 | ||
2019-12-26 | 1.93000000 | SO.F20.1930C | 0.004 | -0.001 | SO.F20.1930P | 2.662 | |||
2019-12-26 | 1.93500000 | SO.F20.1935C | 0.005 | -0.006 | SO.F20.1935P | 2.711 | |||
2019-12-26 | 1.94000000 | SO.F20.1940C | 0.004 | +0.001 | SO.F20.1940P | 2.761 | |||
2019-12-26 | 1.94500000 | SO.F20.1945C | 0.004 | -0.006 | SO.F20.1945P | 2.811 | |||
2019-12-26 | 1.95000000 | SO.F20.1950C | 0.003 | 0.000 | SO.F20.1950P | 2.861 | +0.029 | ||
2019-12-26 | 1.95500000 | SO.F20.1955C | 0.004 | -0.011 | SO.F20.1955P | 2.911 | |||
2019-12-26 | 1.96000000 | SO.F20.1960C | 0.004 | 0.000 | SO.F20.1960P | 2.961 | |||
2019-12-26 | 1.96500000 | SO.F20.1965C | 0.003 | 0.000 | SO.F20.1965P | 3.010 | |||
2019-12-26 | 1.97000000 | SO.F20.1970C | 0.003 | -0.004 | SO.F20.1970P | 3.060 | |||
2019-12-26 | 1.97500000 | SO.F20.1975C | 0.003 | -0.004 | SO.F20.1975P | 3.110 | -0.050 | ||
2019-12-26 | 1.98000000 | SO.F20.1980C | 0.002 | -0.002 | SO.F20.1980P | 3.160 | |||
2019-12-26 | 2.00000000 | SO.F20.2000C | 0.002 | 0.000 | SO.F20.2000P | 3.360 | +0.354 | ||
2019-12-26 | 2.02500000 | SO.F20.2025C | 0.002 | -0.002 | SO.F20.2025P | 3.609 | -0.001 | ||
2019-12-26 | 2.05000000 | SO.F20.2050C | 0.002 | -0.001 | SO.F20.2050P | 3.859 | +0.003 | ||
2019-12-26 | 2.07500000 | SO.F20.2075C | 0.002 | -0.001 | SO.F20.2075P | 4.108 | +0.005 | ||
2019-12-26 | 2.10000000 | SO.F20.2100C | 0.001 | -0.002 | SO.F20.2100P | 4.358 | +0.006 | ||
2019-12-26 | 2.12500000 | SO.F20.2125C | 0.001 | -0.002 | SO.F20.2125P | 4.608 | +0.011 | ||
2019-12-26 | 2.15000000 | SO.F20.2150C | 0.001 | 0.000 | SO.F20.2150P | 4.858 | +0.013 | ||
2019-12-26 | 2.17500000 | SO.F20.2175C | 0.001 | 0.000 | SO.F20.2175P | 5.108 | |||
2019-12-26 | 2.20000000 | SO.F20.2200C | 0.001 | 0.000 | SO.F20.2200P | 5.358 | |||
2019-12-26 | 2.22500000 | SO.F20.2225C | 0.001 | 0.000 | SO.F20.2225P | 5.608 | |||
2019-12-26 | 2.25000000 | SO.F20.2250C | 0.001 | -0.001 | SO.F20.2250P | 5.858 | |||
2019-12-26 | 2.27500000 | SO.F20.2275C | 0.001 | 0.000 | SO.F20.2275P | 6.108 | |||
2019-12-26 | 2.30000000 | SO.F20.2300C | 0.001 | -0.001 | SO.F20.2300P | 6.358 | |||
2019-12-26 | 2.32500000 | SO.F20.2325C | 0.001 | -0.006 | SO.F20.2325P | 6.608 | |||
2019-12-26 | 2.35000000 | SO.F20.2350C | 0.001 | 0.000 | SO.F20.2350P | 6.858 | |||
2019-12-26 | 2.37500000 | SO.F20.2375C | 0.001 | -0.001 | SO.F20.2375P | 7.108 | |||
2019-12-26 | 2.40000000 | SO.F20.2400C | 0.001 | 0.000 | SO.F20.2400P | 7.358 | |||
2019-12-26 | 2.42500000 | SO.F20.2425C | 0.001 | 0.000 | SO.F20.2425P | 7.608 | |||
2019-12-26 | 2.45000000 | SO.F20.2450C | 0.001 | +0.001 | SO.F20.2450P | 7.858 | |||
2019-12-26 | 2.47500000 | SO.F20.2475C | 0.001 | -0.001 | SO.F20.2475P | 8.108 | |||
2019-12-26 | 2.50000000 | SO.F20.2500C | 0.001 | 0.000 | SO.F20.2500P | 8.358 | |||
2019-12-26 | 2.52500000 | SO.F20.2525C | 0.001 | +0.002 | SO.F20.2525P | 8.608 | |||
2019-12-26 | 2.55000000 | SO.F20.2550C | 0.001 | 0.000 | SO.F20.2550P | 8.858 | |||
2019-12-26 | 2.57500000 | SO.F20.2575C | 0.001 | -0.007 | SO.F20.2575P | 9.108 | |||
2019-12-26 | 2.60000000 | SO.F20.2600C | 0.001 | 0.000 | SO.F20.2600P | 9.358 | |||
2019-12-26 | 2.62500000 | SO.F20.2625C | 0.001 | +0.001 | SO.F20.2625P | 9.608 | |||
2019-12-26 | 2.65000000 | SO.F20.2650C | 0.001 | 0.000 | SO.F20.2650P | 9.858 | |||
2019-12-26 | 2.67500000 | SO.F20.2675C | 0.001 | 0.000 | SO.F20.2675P | 10.108 | |||
2019-12-26 | 2.70000000 | SO.F20.2700C | 0.001 | 0.000 | SO.F20.2700P | 10.358 | |||
2019-12-26 | 2.72500000 | SO.F20.2725C | 0.001 | +0.001 | SO.F20.2725P | 10.608 | |||
2019-12-26 | 2.75000000 | SO.F20.2750C | 0.001 | 0.000 | SO.F20.2750P | 10.858 | |||
2019-12-26 | 2.77500000 | SO.F20.2775C | 0.001 | 0.000 | SO.F20.2775P | 11.108 | |||
2019-12-26 | 2.80000000 | SO.F20.2800C | 0.001 | 0.000 | SO.F20.2800P | 11.358 | |||
2019-12-26 | 2.82500000 | SO.F20.2825C | 0.001 | -0.004 | SO.F20.2825P | 11.608 | |||
2019-12-26 | 2.85000000 | SO.F20.2850C | 0.001 | -0.005 | SO.F20.2850P | 11.858 | |||
2019-12-26 | 2.87500000 | SO.F20.2875C | 0.001 | -0.001 | SO.F20.2875P | 12.108 | |||
2019-12-26 | 2.90000000 | SO.F20.2900C | 0.001 | 0.000 | SO.F20.2900P | 12.358 | |||
2019-12-26 | 2.92500000 | SO.F20.2925C | 0.001 | 0.000 | SO.F20.2925P | 12.608 | |||
2019-12-26 | 2.95000000 | SO.F20.2950C | 0.001 | -0.001 | SO.F20.2950P | 12.858 | |||
2019-12-26 | 2.97500000 | SO.F20.2975C | 0.001 | 0.000 | SO.F20.2975P | 13.108 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals