Thursday Dec 12, 6:34PM EST

Options Chain SILVER Jan 2020 (NYMEX:SI.F20)

MarketNameOpenHighLowLastChangePctTime
SI.F20SILVER Jan 202016.87516.87516.87016.870-0.035-0.21%18:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-260.72500000SO.F20.725C9.392+0.169 SO.F20.725P0.001  
2019-12-260.75000000SO.F20.750C9.142  SO.F20.750P0.001  
2019-12-260.77500000SO.F20.775C8.892  SO.F20.775P0.001  
2019-12-260.80000000SO.F20.800C8.642  SO.F20.800P0.001  
2019-12-260.82500000SO.F20.825C8.392  SO.F20.825P0.001  
2019-12-260.85000000SO.F20.850C8.142  SO.F20.850P0.001  
2019-12-260.87500000SO.F20.875C7.892  SO.F20.875P0.001  
2019-12-260.90000000SO.F20.900C7.642  SO.F20.900P0.001  
2019-12-260.92500000SO.F20.925C7.392  SO.F20.925P0.001  
2019-12-260.95000000SO.F20.950C7.142  SO.F20.950P0.001  
2019-12-260.97500000SO.F20.975C6.892-0.170 SO.F20.975P0.001  
2019-12-261.00000000SO.F20.1000C6.642  SO.F20.1000P0.0010.000 
2019-12-261.02500000SO.F20.1025C6.392  SO.F20.1025P0.001  
2019-12-261.05000000SO.F20.1050C6.142  SO.F20.1050P0.001  
2019-12-261.07500000SO.F20.1075C5.892  SO.F20.1075P0.001  
2019-12-261.10000000SO.F20.1100C5.642  SO.F20.1100P0.001-0.003 
2019-12-261.12500000SO.F20.1125C5.392  SO.F20.1125P0.001-0.003 
2019-12-261.15000000SO.F20.1150C5.142  SO.F20.1150P0.001-0.004 
2019-12-261.17500000SO.F20.1175C4.892  SO.F20.1175P0.0010.000 
2019-12-261.20000000SO.F20.1200C4.642  SO.F20.1200P0.0010.000 
2019-12-261.22500000SO.F20.1225C4.392  SO.F20.1225P0.001  
2019-12-261.25000000SO.F20.1250C4.142  SO.F20.1250P0.0010.000 
2019-12-261.27500000SO.F20.1275C3.892  SO.F20.1275P0.0010.000 
2019-12-261.30000000SO.F20.1300C3.642  SO.F20.1300P0.0010.000 
2019-12-261.32500000SO.F20.1325C3.392  SO.F20.1325P0.001+0.001 
2019-12-261.35000000SO.F20.1350C3.142  SO.F20.1350P0.0010.000 
2019-12-261.37500000SO.F20.1375C2.892  SO.F20.1375P0.0010.000 
2019-12-261.40000000SO.F20.1400C2.643  SO.F20.1400P0.0010.000 
2019-12-261.42500000SO.F20.1425C2.393  SO.F20.1425P0.0020.000 
2019-12-261.45000000SO.F20.1450C2.143+0.167 SO.F20.1450P0.0020.000 
2019-12-261.47500000SO.F20.1475C1.894  SO.F20.1475P0.002+0.001 
2019-12-261.50000000SO.F20.1500C1.645-0.027 SO.F20.1500P0.004+0.001 
2019-12-261.50500000SO.F20.1505C1.596  SO.F20.1505P0.004  
2019-12-261.51000000SO.F20.1510C1.546  SO.F20.1510P0.005  
2019-12-261.51500000SO.F20.1515C1.496  SO.F20.1515P0.005  
2019-12-261.52000000SO.F20.1520C1.447  SO.F20.1520P0.005  
2019-12-261.52500000SO.F20.1525C1.397-0.026 SO.F20.1525P0.004-0.001 
2019-12-261.53000000SO.F20.1530C1.347  SO.F20.1530P0.006-0.003 
2019-12-261.53500000SO.F20.1535C1.298  SO.F20.1535P0.004-0.004 
2019-12-261.54000000SO.F20.1540C1.249  SO.F20.1540P0.007+0.001 
2019-12-261.54500000SO.F20.1545C1.199  SO.F20.1545P0.008-0.001 
2019-12-261.55000000SO.F20.1550C1.150-0.028 SO.F20.1550P0.004-0.001 
2019-12-261.55500000SO.F20.1555C1.101  SO.F20.1555P0.010-0.003 
2019-12-261.56000000SO.F20.1560C1.052  SO.F20.1560P0.011+0.011 
2019-12-261.56500000SO.F20.1565C1.003  SO.F20.1565P0.005+0.001 
2019-12-261.57000000SO.F20.1570C0.955  SO.F20.1570P0.005+0.001 
2019-12-261.57500000SO.F20.1575C0.907-0.024 SO.F20.1575P0.0040.000 
2019-12-261.58000000SO.F20.1580C0.859  SO.F20.1580P0.006-0.005 
2019-12-261.58500000SO.F20.1585C0.811  SO.F20.1585P0.019-0.005 
2019-12-261.59000000SO.F20.1590C0.764  SO.F20.1590P0.0080.000 
2019-12-261.59500000SO.F20.1595C0.717-0.041 SO.F20.1595P0.008-0.009 
2019-12-261.60000000SO.F20.1600C1.000+0.141 SO.F20.1600P0.010+0.001 
2019-12-261.60500000SO.F20.1605C0.625  SO.F20.1605P0.010-0.002 
2019-12-261.61000000SO.F20.1610C0.580  SO.F20.1610P0.0140.000 
2019-12-261.61500000SO.F20.1615C0.537-0.040 SO.F20.1615P0.017-0.006 
2019-12-261.62000000SO.F20.1620C0.495  SO.F20.1620P0.019+0.001 
2019-12-261.62500000SO.F20.1625C0.454-0.025 SO.F20.1625P0.022+0.003 
2019-12-261.63000000SO.F20.1630C0.415  SO.F20.1630P0.020-0.005 
2019-12-261.63500000SO.F20.1635C0.377-0.119 SO.F20.1635P0.037+0.003 
2019-12-261.64000000SO.F20.1640C0.342-0.086 SO.F20.1640P0.029-0.012 
2019-12-261.64500000SO.F20.1645C0.309-0.105 SO.F20.1645P0.047+0.010 
2019-12-261.65000000SO.F20.1650C0.292-0.032 SO.F20.1650P0.053+0.010 
2019-12-261.65500000SO.F20.1655C0.248-0.184 SO.F20.1655P0.049+0.002 
2019-12-261.66000000SO.F20.1660C0.327+0.064 SO.F20.1660P0.032-0.036 
2019-12-261.66500000SO.F20.1665C0.220+0.032 SO.F20.1665P0.077+0.001 
2019-12-261.67000000SO.F20.1670C0.208+0.011 SO.F20.1670P0.072-0.001 
2019-12-261.67500000SO.F20.1675C0.470+0.150 SO.F20.1675P0.086-0.002 
2019-12-261.68000000SO.F20.1680C0.264+0.114 SO.F20.1680P0.127+0.014 
2019-12-261.68500000SO.F20.1685C0.195+0.030 SO.F20.1685P0.135-0.011 
2019-12-261.69000000SO.F20.1690C0.197+0.037 SO.F20.1690P0.180+0.002 
2019-12-261.69500000SO.F20.1695C0.197+0.018 SO.F20.1695P0.174-0.074 
2019-12-261.70000000SO.F20.1700C0.199+0.041 SO.F20.1700P0.186-0.019 
2019-12-261.70500000SO.F20.1705C0.175+0.050 SO.F20.1705P0.483+0.118 
2019-12-261.71000000SO.F20.1710C0.144+0.019 SO.F20.1710P0.213-0.139 
2019-12-261.71500000SO.F20.1715C0.093+0.003 SO.F20.1715P0.295-0.096 
2019-12-261.72000000SO.F20.1720C0.100-0.025 SO.F20.1720P0.290-0.140 
2019-12-261.72500000SO.F20.1725C0.108+0.030 SO.F20.1725P0.656-0.153 
2019-12-261.73000000SO.F20.1730C0.057+0.005 SO.F20.1730P0.398-0.115 
2019-12-261.73500000SO.F20.1735C0.087+0.024 SO.F20.1735P0.747-0.076 
2019-12-261.74000000SO.F20.1740C0.074+0.017 SO.F20.1740P0.380-0.221 
2019-12-261.74500000SO.F20.1745C0.069+0.024 SO.F20.1745P0.840-0.056 
2019-12-261.75000000SO.F20.1750C0.057-0.003 SO.F20.1750P0.632-0.059 
2019-12-261.75500000SO.F20.1755C0.041+0.005 SO.F20.1755P0.935+0.058 
2019-12-261.76000000SO.F20.1760C0.035+0.003 SO.F20.1760P0.983+0.084 
2019-12-261.76500000SO.F20.1765C0.026+0.001 SO.F20.1765P1.031-0.021 
2019-12-261.77000000SO.F20.1770C0.0210.000 SO.F20.1770P0.865-0.154 
2019-12-261.77500000SO.F20.1775C0.028+0.005 SO.F20.1775P1.128+0.054 
2019-12-261.78000000SO.F20.1780C0.052+0.030 SO.F20.1780P1.177+0.180 
2019-12-261.78500000SO.F20.1785C0.0170.000 SO.F20.1785P1.225-0.090 
2019-12-261.79000000SO.F20.1790C0.022+0.007 SO.F20.1790P1.274+0.196 
2019-12-261.79500000SO.F20.1795C0.019+0.002 SO.F20.1795P1.323+0.122 
2019-12-261.80000000SO.F20.1800C0.024+0.005 SO.F20.1800P1.393-0.028 
2019-12-261.80500000SO.F20.1805C0.014-0.006 SO.F20.1805P1.421-0.094 
2019-12-261.81000000SO.F20.1810C0.012-0.004 SO.F20.1810P1.470-0.085 
2019-12-261.81500000SO.F20.1815C0.012-0.024 SO.F20.1815P1.519+0.054 
2019-12-261.82000000SO.F20.1820C0.020+0.008 SO.F20.1820P1.569  
2019-12-261.82500000SO.F20.1825C0.020+0.010 SO.F20.1825P1.618-0.136 
2019-12-261.83000000SO.F20.1830C0.0100.000 SO.F20.1830P1.668-0.018 
2019-12-261.83500000SO.F20.1835C0.009-0.001 SO.F20.1835P1.717  
2019-12-261.84000000SO.F20.1840C0.010+0.001 SO.F20.1840P1.788-0.027 
2019-12-261.84500000SO.F20.1845C0.008-0.001 SO.F20.1845P1.816+0.091 
2019-12-261.85000000SO.F20.1850C0.014+0.007 SO.F20.1850P1.866+0.009 
2019-12-261.85500000SO.F20.1855C0.009-0.003 SO.F20.1855P1.916-0.182 
2019-12-261.86000000SO.F20.1860C0.009-0.026 SO.F20.1860P1.966+0.173 
2019-12-261.86500000SO.F20.1865C0.008-0.019 SO.F20.1865P2.015  
2019-12-261.87000000SO.F20.1870C0.008-0.012 SO.F20.1870P2.065-0.155 
2019-12-261.87500000SO.F20.1875C0.010+0.004 SO.F20.1875P2.115+0.008 
2019-12-261.88000000SO.F20.1880C0.007+0.023 SO.F20.1880P2.164  
2019-12-261.88500000SO.F20.1885C0.007-0.010 SO.F20.1885P2.214  
2019-12-261.89000000SO.F20.1890C0.005-0.001 SO.F20.1890P2.264  
2019-12-261.89500000SO.F20.1895C0.007-0.009 SO.F20.1895P2.313  
2019-12-261.90000000SO.F20.1900C0.004-0.001 SO.F20.1900P2.363-0.034 
2019-12-261.90500000SO.F20.1905C0.006+0.005 SO.F20.1905P2.413+0.008 
2019-12-261.91000000SO.F20.1910C0.006-0.005 SO.F20.1910P2.463  
2019-12-261.91500000SO.F20.1915C0.005-0.006 SO.F20.1915P2.512  
2019-12-261.92000000SO.F20.1920C0.005-0.003 SO.F20.1920P2.562  
2019-12-261.92500000SO.F20.1925C0.005-0.007 SO.F20.1925P2.612-0.034 
2019-12-261.93000000SO.F20.1930C0.004-0.001 SO.F20.1930P2.662  
2019-12-261.93500000SO.F20.1935C0.005-0.006 SO.F20.1935P2.711  
2019-12-261.94000000SO.F20.1940C0.004+0.001 SO.F20.1940P2.761  
2019-12-261.94500000SO.F20.1945C0.004-0.006 SO.F20.1945P2.811  
2019-12-261.95000000SO.F20.1950C0.0030.000 SO.F20.1950P2.861+0.029 
2019-12-261.95500000SO.F20.1955C0.004-0.011 SO.F20.1955P2.911  
2019-12-261.96000000SO.F20.1960C0.0040.000 SO.F20.1960P2.961  
2019-12-261.96500000SO.F20.1965C0.0030.000 SO.F20.1965P3.010  
2019-12-261.97000000SO.F20.1970C0.003-0.004 SO.F20.1970P3.060  
2019-12-261.97500000SO.F20.1975C0.003-0.004 SO.F20.1975P3.110-0.050 
2019-12-261.98000000SO.F20.1980C0.002-0.002 SO.F20.1980P3.160  
2019-12-262.00000000SO.F20.2000C0.0020.000 SO.F20.2000P3.360+0.354 
2019-12-262.02500000SO.F20.2025C0.002-0.002 SO.F20.2025P3.609-0.001 
2019-12-262.05000000SO.F20.2050C0.002-0.001 SO.F20.2050P3.859+0.003 
2019-12-262.07500000SO.F20.2075C0.002-0.001 SO.F20.2075P4.108+0.005 
2019-12-262.10000000SO.F20.2100C0.001-0.002 SO.F20.2100P4.358+0.006 
2019-12-262.12500000SO.F20.2125C0.001-0.002 SO.F20.2125P4.608+0.011 
2019-12-262.15000000SO.F20.2150C0.0010.000 SO.F20.2150P4.858+0.013 
2019-12-262.17500000SO.F20.2175C0.0010.000 SO.F20.2175P5.108  
2019-12-262.20000000SO.F20.2200C0.0010.000 SO.F20.2200P5.358  
2019-12-262.22500000SO.F20.2225C0.0010.000 SO.F20.2225P5.608  
2019-12-262.25000000SO.F20.2250C0.001-0.001 SO.F20.2250P5.858  
2019-12-262.27500000SO.F20.2275C0.0010.000 SO.F20.2275P6.108  
2019-12-262.30000000SO.F20.2300C0.001-0.001 SO.F20.2300P6.358  
2019-12-262.32500000SO.F20.2325C0.001-0.006 SO.F20.2325P6.608  
2019-12-262.35000000SO.F20.2350C0.0010.000 SO.F20.2350P6.858  
2019-12-262.37500000SO.F20.2375C0.001-0.001 SO.F20.2375P7.108  
2019-12-262.40000000SO.F20.2400C0.0010.000 SO.F20.2400P7.358  
2019-12-262.42500000SO.F20.2425C0.0010.000 SO.F20.2425P7.608  
2019-12-262.45000000SO.F20.2450C0.001+0.001 SO.F20.2450P7.858  
2019-12-262.47500000SO.F20.2475C0.001-0.001 SO.F20.2475P8.108  
2019-12-262.50000000SO.F20.2500C0.0010.000 SO.F20.2500P8.358  
2019-12-262.52500000SO.F20.2525C0.001+0.002 SO.F20.2525P8.608  
2019-12-262.55000000SO.F20.2550C0.0010.000 SO.F20.2550P8.858  
2019-12-262.57500000SO.F20.2575C0.001-0.007 SO.F20.2575P9.108  
2019-12-262.60000000SO.F20.2600C0.0010.000 SO.F20.2600P9.358  
2019-12-262.62500000SO.F20.2625C0.001+0.001 SO.F20.2625P9.608  
2019-12-262.65000000SO.F20.2650C0.0010.000 SO.F20.2650P9.858  
2019-12-262.67500000SO.F20.2675C0.0010.000 SO.F20.2675P10.108  
2019-12-262.70000000SO.F20.2700C0.0010.000 SO.F20.2700P10.358  
2019-12-262.72500000SO.F20.2725C0.001+0.001 SO.F20.2725P10.608  
2019-12-262.75000000SO.F20.2750C0.0010.000 SO.F20.2750P10.858  
2019-12-262.77500000SO.F20.2775C0.0010.000 SO.F20.2775P11.108  
2019-12-262.80000000SO.F20.2800C0.0010.000 SO.F20.2800P11.358  
2019-12-262.82500000SO.F20.2825C0.001-0.004 SO.F20.2825P11.608  
2019-12-262.85000000SO.F20.2850C0.001-0.005 SO.F20.2850P11.858  
2019-12-262.87500000SO.F20.2875C0.001-0.001 SO.F20.2875P12.108  
2019-12-262.90000000SO.F20.2900C0.0010.000 SO.F20.2900P12.358  
2019-12-262.92500000SO.F20.2925C0.0010.000 SO.F20.2925P12.608  
2019-12-262.95000000SO.F20.2950C0.001-0.001 SO.F20.2950P12.858  
2019-12-262.97500000SO.F20.2975C0.0010.000 SO.F20.2975P13.108