Friday Aug 23, 9:54AM EDT

Options Chain SILVER Mar 2019 (NYMEX:SI.H19)

MarketNameOpenHighLowLastChangePctTime
SI.H19SILVER Mar 201915.40015.42015.38515.390-0.117-0.74%14:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-250.725SO.H19.725C8.493+0.0752SO.H19.725P0.0010.000 
2019-02-250.75SO.H19.750C8.243+0.1574SO.H19.750P0.001+0.001 
2019-02-250.775SO.H19.775C7.993-0.185 SO.H19.775P0.001+0.001 
2019-02-250.8SO.H19.800C7.743-0.185 SO.H19.800P0.0010.000 
2019-02-250.825SO.H19.825C7.493-0.185 SO.H19.825P0.001+0.001 
2019-02-250.85SO.H19.850C7.243-0.185 SO.H19.850P0.001+0.001 
2019-02-250.875SO.H19.875C6.993-0.185 SO.H19.875P0.001+0.001 
2019-02-250.9SO.H19.900C6.743-0.185 SO.H19.900P0.001+0.00128
2019-02-250.925SO.H19.925C6.493-0.185 SO.H19.925P0.001+0.001 
2019-02-250.95SO.H19.950C6.243-0.185 SO.H19.950P0.0010.0008
2019-02-250.975SO.H19.975C5.993-0.185 SO.H19.975P0.001+0.001 
2019-02-251SO.H19.1000C5.743-0.185 SO.H19.1000P0.001+0.0012
2019-02-251.025SO.H19.1025C5.493-0.184 SO.H19.1025P0.001+0.0018
2019-02-251.05SO.H19.1050C5.243-0.184 SO.H19.1050P0.001+0.001 
2019-02-251.075SO.H19.1075C4.993-0.184 SO.H19.1075P0.001+0.00117
2019-02-251.1SO.H19.1100C4.743-0.184 SO.H19.1100P0.001+0.002150
2019-02-251.125SO.H19.1125C4.493-0.183 SO.H19.1125P0.001-0.00147
2019-02-251.15SO.H19.1150C4.243-0.1821SO.H19.1150P0.001-0.00143
2019-02-251.175SO.H19.1175C3.993-0.1801SO.H19.1175P0.0010.00078
2019-02-251.2SO.H19.1200C3.743+0.0036SO.H19.1200P0.0010.000735
2019-02-251.225SO.H19.1225C3.493+0.1684SO.H19.1225P0.0010.00084
2019-02-251.25SO.H19.1250C3.243+0.1501SO.H19.1250P0.0010.0001214
2019-02-251.265    SO.H19.1265P0.001+0.0158
2019-02-251.275SO.H19.1275C2.993-0.167 SO.H19.1275P0.0010.0001514
2019-02-251.28    SO.H19.1280P0.001-0.0041
2019-02-251.285SO.H19.1285C2.893+0.2421SO.H19.1285P0.001-0.02957
2019-02-251.295    SO.H19.1295P0.001-0.02310
2019-02-251.3SO.H19.1300C2.743-0.16113SO.H19.1300P0.0010.0001724
2019-02-251.305    SO.H19.1305P0.001-0.0011
2019-02-251.31    SO.H19.1310P0.0010.00016
2019-02-251.315    SO.H19.1315P0.001-0.00125
2019-02-251.32    SO.H19.1320P0.001-0.00156
2019-02-251.325SO.H19.1325C2.493+0.2268SO.H19.1325P0.0010.0001788
2019-02-251.33SO.H19.1330C2.443-0.0254SO.H19.1330P0.001-0.00120
2019-02-251.335    SO.H19.1335P0.0010.0007
2019-02-251.34SO.H19.1340C2.343-0.094 SO.H19.1340P0.0010.00020
2019-02-251.345SO.H19.1345C2.293+0.1671SO.H19.1345P0.001-0.003146
2019-02-251.35SO.H19.1350C2.243+0.08037SO.H19.1350P0.0010.0003047
2019-02-251.355    SO.H19.1355P0.001-0.005129
2019-02-251.36SO.H19.1360C2.143+0.0201SO.H19.1360P0.001+0.00160
2019-02-251.365SO.H19.1365C2.093+1.1951SO.H19.1365P0.0010.00029
2019-02-251.37    SO.H19.1370P0.0010.00099
2019-02-251.375SO.H19.1375C1.993-0.1183SO.H19.1375P0.001+0.001270
2019-02-251.38    SO.H19.1380P0.001+0.00119
2019-02-251.385    SO.H19.1385P0.001-0.00441
2019-02-251.39SO.H19.1390C1.843+0.0251SO.H19.1390P0.0010.00020
2019-02-251.395SO.H19.1395C1.793-0.1241SO.H19.1395P0.004+0.0037
2019-02-251.4SO.H19.1400C1.850+0.048161SO.H19.1400P0.001+0.001966
2019-02-251.405SO.H19.1405C1.693-0.1192SO.H19.1405P0.001-0.00411
2019-02-251.41    SO.H19.1410P0.0010.00016
2019-02-251.415SO.H19.1415C1.593+0.0589SO.H19.1415P0.001+0.00150
2019-02-251.42SO.H19.1420C1.544-0.1144SO.H19.1420P0.0010.000161
2019-02-251.425SO.H19.1425C1.494+0.359312SO.H19.1425P0.0010.000617
2019-02-251.43SO.H19.1430C1.444-0.0444SO.H19.1430P0.0010.000133
2019-02-251.435SO.H19.1435C1.394-0.1251SO.H19.1435P0.001-0.01454
2019-02-251.44    SO.H19.1440P0.0010.00050
2019-02-251.445SO.H19.1445C1.294+0.12515SO.H19.1445P0.0010.000122
2019-02-251.45SO.H19.1450C1.360-0.0551399SO.H19.1450P0.002+0.001914
2019-02-251.455SO.H19.1455C1.194-0.1106SO.H19.1455P0.0010.00042
2019-02-251.46SO.H19.1460C1.144+0.07546SO.H19.1460P0.001+0.00156
2019-02-251.465SO.H19.1465C1.094-0.12324SO.H19.1465P0.001-0.035140
2019-02-251.47SO.H19.1470C1.044-0.04038SO.H19.1470P0.001-0.00548
2019-02-251.475SO.H19.1475C0.994-0.002771SO.H19.1475P0.001+0.001399
2019-02-251.48SO.H19.1480C0.944+0.40035SO.H19.1480P0.001+0.002115
2019-02-251.485SO.H19.1485C0.894+0.0904SO.H19.1485P0.004+0.00222
2019-02-251.49SO.H19.1490C0.845+0.116249SO.H19.1490P0.002+0.00449
2019-02-251.495SO.H19.1495C0.795+0.05434SO.H19.1495P0.0020.00034
2019-02-251.5SO.H19.1500C0.877-0.3011582SO.H19.1500P0.0010.000577
2019-02-251.505SO.H19.1505C0.696+0.10721SO.H19.1505P0.004+0.00333
2019-02-251.51SO.H19.1510C0.800+0.15316SO.H19.1510P0.0010.00036
2019-02-251.515SO.H19.1515C0.598-0.10114SO.H19.1515P0.002-0.00441
2019-02-251.52SO.H19.1520C0.550-0.053215SO.H19.1520P0.007-0.01822
2019-02-251.525SO.H19.1525C0.650-0.015182SO.H19.1525P0.0010.000164
2019-02-251.53SO.H19.1530C0.600+0.098173SO.H19.1530P0.001-0.001103
2019-02-251.535SO.H19.1535C0.409-0.0508SO.H19.1535P0.017-0.0307
2019-02-251.54SO.H19.1540C0.522+0.15720SO.H19.1540P0.004+0.00319
2019-02-251.545SO.H19.1545C0.450+0.09440SO.H19.1545P0.005-0.0248
2019-02-251.55SO.H19.1550C0.300-0.1151217SO.H19.1550P0.007+0.006349
2019-02-251.555SO.H19.1555C0.315+0.05384SO.H19.1555P0.010+0.00832
2019-02-251.56SO.H19.1560C0.213-0.102115SO.H19.1560P0.0010.0007
2019-02-251.565SO.H19.1565C0.258+0.08066SO.H19.1565P0.009-0.01852
2019-02-251.57SO.H19.1570C0.2180.00054SO.H19.1570P0.001-0.00317
2019-02-251.575SO.H19.1575C0.086-0.086583SO.H19.1575P0.002-0.006313
2019-02-251.58SO.H19.1580C0.022-0.10874SO.H19.1580P0.001-0.01544
2019-02-251.585SO.H19.1585C0.001-0.09331SO.H19.1585P0.026-0.0042
2019-02-251.59SO.H19.1590C0.005-0.059303SO.H19.1590P0.080+0.0302
2019-02-251.595SO.H19.1595C0.002-0.040242SO.H19.1595P0.153-0.0242
2019-02-251.6SO.H19.1600C0.003-0.0243623SO.H19.1600P0.190+0.077157
2019-02-251.605SO.H19.1605C0.016+0.00145SO.H19.1605P0.104-0.0631
2019-02-251.61SO.H19.1610C0.010-0.00328SO.H19.1610P0.210-0.1025
2019-02-251.615SO.H19.1615C0.010-0.00112SO.H19.1615P0.180-0.0591
2019-02-251.62SO.H19.1620C0.006-0.00445SO.H19.1620P0.480+0.0321
2019-02-251.625SO.H19.1625C0.006-0.003560SO.H19.1625P0.155-0.165179
2019-02-251.63SO.H19.1630C0.002-0.004112SO.H19.1630P0.573+0.0161
2019-02-251.635SO.H19.1635C0.001-0.00414SO.H19.1635P0.260-0.148 
2019-02-251.64SO.H19.1640C0.0060.00014SO.H19.1640P0.668-0.0031
2019-02-251.645SO.H19.1645C0.021+0.00415SO.H19.1645P0.716-0.0773
2019-02-251.65SO.H19.1650C0.002-0.0031215SO.H19.1650P0.390-0.15785
2019-02-251.655SO.H19.1655C0.003-0.02217SO.H19.1655P0.814-0.1622
2019-02-251.66SO.H19.1660C0.002-0.01912SO.H19.1660P0.863-0.0751
2019-02-251.665SO.H19.1665C0.001-0.00214SO.H19.1665P0.912-0.134 
2019-02-251.67SO.H19.1670C0.001-0.00224SO.H19.1670P0.961-0.1791
2019-02-251.675SO.H19.1675C0.005-0.0091237SO.H19.1675P1.011-0.01230
2019-02-251.68SO.H19.1680C0.002-0.01028SO.H19.1680P1.0600.0001
2019-02-251.685SO.H19.1685C0.002-0.00915SO.H19.1685P1.110-0.1934
2019-02-251.69SO.H19.1690C0.009+0.0056SO.H19.1690P1.159+0.1143
2019-02-251.695SO.H19.1695C0.002-0.0077SO.H19.1695P1.209+0.123 
2019-02-251.7SO.H19.1700C0.003-0.0053483SO.H19.1700P1.110+0.279146
2019-02-251.705SO.H19.1705C0.008+0.006 SO.H19.1705P1.308+0.116 
2019-02-251.71SO.H19.1710C0.002-0.0035SO.H19.1710P1.358+0.025 
2019-02-251.715SO.H19.1715C0.001-0.0021SO.H19.1715P1.408-0.111 
2019-02-251.72SO.H19.1720C0.0020.0001SO.H19.1720P1.458-0.0791
2019-02-251.725SO.H19.1725C0.0010.0001404SO.H19.1725P1.508-0.369198
2019-02-251.73SO.H19.1730C0.001-0.001 SO.H19.1730P1.558-0.073 
2019-02-251.735SO.H19.1735C0.001+0.002 SO.H19.1735P1.607-0.090 
2019-02-251.74SO.H19.1740C0.006+0.005 SO.H19.1740P1.657-0.091 
2019-02-251.75SO.H19.1750C0.005+0.0041485SO.H19.1750P1.757-0.092340
2019-02-251.76SO.H19.1760C0.0010.000     
2019-02-251.775SO.H19.1775C0.002+0.001699SO.H19.1775P2.007-0.0946
2019-02-251.8SO.H19.1800C0.003+0.0021687SO.H19.1800P2.257+0.00120
2019-02-251.825SO.H19.1825C0.0010.00084SO.H19.1825P2.507+0.0835
2019-02-251.85SO.H19.1850C0.0010.00097SO.H19.1850P2.757-0.0969
2019-02-251.855SO.H19.1855C0.001-0.00129SO.H19.1855P2.807-0.096 
2019-02-251.875SO.H19.1875C0.001-0.00186SO.H19.1875P3.007+0.0672
2019-02-251.9SO.H19.1900C0.0010.0003116SO.H19.1900P3.257+0.0361
2019-02-251.925SO.H19.1925C0.001+0.00171SO.H19.1925P3.507-0.0021
2019-02-251.95SO.H19.1950C0.0010.000145SO.H19.1950P3.757-0.0221
2019-02-251.975SO.H19.1975C0.0010.00064SO.H19.1975P4.007+0.0884
2019-02-252SO.H19.2000C0.0010.0001082SO.H19.2000P4.257+0.0197
2019-02-252.025SO.H19.2025C0.0010.00063SO.H19.2025P4.507-0.0146
2019-02-252.05SO.H19.2050C0.0010.00026SO.H19.2050P4.7570.0002
2019-02-252.075SO.H19.2075C0.0010.00038SO.H19.2075P5.007+0.0968
2019-02-252.1SO.H19.2100C0.0010.000285SO.H19.2100P5.257+0.0141
2019-02-252.125SO.H19.2125C0.0010.0006SO.H19.2125P5.507-0.0813
2019-02-252.15SO.H19.2150C0.001-0.00280SO.H19.2150P5.757+0.0094
2019-02-252.175SO.H19.2175C0.001+0.0023SO.H19.2175P6.007-0.0761
2019-02-252.2SO.H19.2200C0.0010.000428SO.H19.2200P6.257-0.0461
2019-02-252.225SO.H19.2225C0.001-0.00211SO.H19.2225P6.507-0.0221
2019-02-252.25SO.H19.2250C0.001-0.002334SO.H19.2250P6.757-0.0561
2019-02-252.275SO.H19.2275C0.001+0.0016SO.H19.2275P7.007-0.1281
2019-02-252.3SO.H19.2300C0.001+0.00135SO.H19.2300P7.257-0.0471
2019-02-252.325SO.H19.2325C0.001+0.00160SO.H19.2325P7.507-0.1201
2019-02-252.35SO.H19.2350C0.001+0.00216SO.H19.2350P7.757+0.185 
2019-02-252.375SO.H19.2375C0.001+0.0025SO.H19.2375P8.007+0.185 
2019-02-252.4SO.H19.2400C0.001+0.00231SO.H19.2400P8.257+0.185 
2019-02-252.425SO.H19.2425C0.001-0.002 SO.H19.2425P8.507+0.185 
2019-02-252.45SO.H19.2450C0.001-0.001165SO.H19.2450P8.757+0.185 
2019-02-252.475SO.H19.2475C0.0010.000133SO.H19.2475P9.007+0.185 
2019-02-252.5SO.H19.2500C0.001-0.001452SO.H19.2500P9.257+0.185 
2019-02-252.525SO.H19.2525C0.001-0.002 SO.H19.2525P9.507+0.185 
2019-02-252.55SO.H19.2550C0.001-0.001 SO.H19.2550P9.757+0.185 
2019-02-252.575SO.H19.2575C0.001-0.001 SO.H19.2575P10.007+0.185 
2019-02-252.6SO.H19.2600C0.0010.00061SO.H19.2600P10.257+0.185 
2019-02-252.625SO.H19.2625C0.001-0.0012SO.H19.2625P10.507+0.185 
2019-02-252.65SO.H19.2650C0.001-0.002 SO.H19.2650P10.757+0.185 
2019-02-252.675SO.H19.2675C0.001-0.001 SO.H19.2675P11.007+0.185 
2019-02-252.7SO.H19.2700C0.001-0.00140SO.H19.2700P11.257+0.185 
2019-02-252.725SO.H19.2725C0.001-0.0011SO.H19.2725P11.507+0.185 
2019-02-252.75SO.H19.2750C0.001-0.001 SO.H19.2750P11.757+0.185 
2019-02-252.775SO.H19.2775C0.001-0.001 SO.H19.2775P12.007+0.185 
2019-02-252.8SO.H19.2800C0.0010.000 SO.H19.2800P12.257+0.185 
2019-02-252.825SO.H19.2825C0.0010.000 SO.H19.2825P12.507+0.185 
2019-02-252.85SO.H19.2850C0.0010.000 SO.H19.2850P12.757+0.185 
2019-02-252.875SO.H19.2875C0.0010.000 SO.H19.2875P13.007+0.185 
2019-02-252.9SO.H19.2900C0.0010.000 SO.H19.2900P13.257+0.185 
2019-02-252.925SO.H19.2925C0.0010.000 SO.H19.2925P13.507+0.185 
2019-02-252.95SO.H19.2950C0.0010.000 SO.H19.2950P13.757+0.185 
2019-02-252.975SO.H19.2975C0.0010.000 SO.H19.2975P14.007+0.185 
2019-02-253SO.H19.3000C0.0010.000202SO.H19.3000P14.257+0.185 
2019-02-253.1SO.H19.3100C0.001+0.001 SO.H19.3100P15.257+0.185 
2019-02-253.2SO.H19.3200C0.001+0.0016SO.H19.3200P16.257+0.185 
2019-02-253.3SO.H19.3300C0.001+0.0012SO.H19.3300P17.257+0.185 
2019-02-253.4SO.H19.3400C0.001+0.00110SO.H19.3400P18.257+0.185 
2019-02-253.5SO.H19.3500C0.001+0.001 SO.H19.3500P19.257+0.185 
2019-02-253.6SO.H19.3600C0.001+0.001 SO.H19.3600P20.257+0.185 
2019-02-253.7SO.H19.3700C0.001+0.001 SO.H19.3700P21.257+0.185 
2019-02-253.8SO.H19.3800C0.001+0.001 SO.H19.3800P22.257+0.185 
2019-02-253.9SO.H19.3900C0.001+0.001 SO.H19.3900P23.257+0.185 
2019-02-254SO.H19.4000C0.001+0.00114SO.H19.4000P24.257+0.185