Options Chain SILVER Mar 2021 (NYMEX:SI.H21)

MarketNameOpenHighLowLastChangePctTime
SI.H21SILVER Mar 202126.69026.89026.68526.865+0.463+1.74%22:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-02-230.72500000 20.438   0.001  
2021-02-230.75000000 20.188   0.001  
2021-02-230.77500000 19.938   0.001  
2021-02-230.80000000 19.688   0.001  
2021-02-230.82500000 19.438   0.001  
2021-02-230.85000000 19.188   0.001  
2021-02-230.87500000 18.938   0.001  
2021-02-230.90000000 18.688   0.001  
2021-02-230.92500000 18.438   0.001  
2021-02-230.95000000 18.188   0.001  
2021-02-230.97500000 17.938   0.0010.0031
2021-02-231.00000000 17.688   0.0010.00334
2021-02-231.02500000 17.438   0.001  
2021-02-231.05000000 17.188   0.0010.00319
2021-02-231.07500000 16.938   0.0010.00325
2021-02-231.10000000 16.688   0.0010.0055
2021-02-231.12500000 16.438   0.001  
2021-02-231.15000000 16.188   0.0010.0079
2021-02-231.17500000 15.938   0.001  
2021-02-231.20000000 15.688   0.001-0.005448
2021-02-231.22500000 15.438   0.001  
2021-02-231.25000000 15.188   0.0010.00710
2021-02-231.27500000 14.938   0.001  
2021-02-231.30000000 14.688   0.0010.01310
2021-02-231.32500000 14.438   0.001  
2021-02-231.35000000 14.188   0.001  
2021-02-231.37500000 13.938   0.001  
2021-02-231.40000000 13.688   0.0010.00858
2021-02-231.42500000 13.438   0.001-0.0035
2021-02-231.45000000 13.188   0.001  
2021-02-231.47500000 12.938   0.0010.03315
2021-02-231.50000000 12.688 3 0.0010.000276
2021-02-231.52500000 12.438   0.0010.000 
2021-02-231.55000000 12.188 102 0.0010.048107
2021-02-231.57500000 11.938   0.001-0.0031
2021-02-231.60000000 11.688-0.006176 0.0010.000158
2021-02-231.62500000 11.438   0.0010.00630
2021-02-231.65000000 11.188 103 0.001-0.02020
2021-02-231.67500000 10.938   0.001-0.03334
2021-02-231.70000000 10.688 304 0.001-0.001351
2021-02-231.72500000 10.438   0.001 5
2021-02-231.75000000 10.188 251 0.0010.007530
2021-02-231.77500000 9.938   0.0010.00636
2021-02-231.80000000 9.688 4 0.0010.000292
2021-02-231.82500000 9.438 2 0.001-0.0306
2021-02-231.85000000 9.188-0.3702 0.0010.001389
2021-02-231.87500000 8.938 155 0.001-0.00711
2021-02-231.90000000 8.688 64 0.0010.000247
2021-02-231.92500000 8.438   0.001-0.00118
2021-02-231.95000000 8.1880.22413 0.001-0.00142
2021-02-231.97500000 7.938-0.17411 0.001-0.00632
2021-02-232.00000000 7.6880.58682 0.0010.001478
2021-02-232.02500000 7.438   0.0010.01061
2021-02-232.05000000 7.188-0.5963 0.001-0.004147
2021-02-232.07500000 6.938 3 0.001-0.00632
2021-02-232.10000000 6.6880.621127 0.001-0.001404
2021-02-232.10500000 6.638   0.001-0.0222
2021-02-232.11000000 6.588   0.001 2
2021-02-232.11500000 6.538   0.001-0.0124
2021-02-232.12000000 6.488   0.0010.0407
2021-02-232.12500000 6.438   0.001-0.027141
2021-02-232.13000000 6.388   0.0010.0232
2021-02-232.13500000 6.338   0.0010.0041
2021-02-232.14000000 6.288   0.0010.00412
2021-02-232.14500000 6.238   0.001-0.0126
2021-02-232.15000000 6.188 20 0.0010.003254
2021-02-232.15500000 6.138   0.0010.0071
2021-02-232.16000000 6.088 1 0.001-0.02920
2021-02-232.16500000 6.038   0.001-0.0305
2021-02-232.17000000 5.988   0.0010.00610
2021-02-232.17500000 5.9382.04868 0.001-0.012118
2021-02-232.18000000 5.888   0.001-0.0318
2021-02-232.18500000 5.838   0.001-0.0325
2021-02-232.19000000 5.788   0.001-0.03313
2021-02-232.19500000 5.738   0.001-0.0343
2021-02-232.20000000 5.688-0.52262 0.001-0.003768
2021-02-232.20500000 5.638   0.001-0.063401
2021-02-232.21000000 5.588   0.0010.00716
2021-02-232.21500000 5.538   0.001-0.0518
2021-02-232.22000000 5.488   0.001-0.00517
2021-02-232.22500000 5.438-0.1194 0.001-0.03080
2021-02-232.23000000 5.388   0.001-0.04116
2021-02-232.23500000 5.338   0.001-0.01816
2021-02-232.24000000 5.288   0.002-0.00121
2021-02-232.24500000 5.238   0.001-0.00634
2021-02-232.25000000 5.188-0.83190 0.0010.001813
2021-02-232.25500000 5.138   0.001-0.02010
2021-02-232.26000000 5.088   0.001-0.02023
2021-02-232.26500000 5.038   0.001-0.0205
2021-02-232.27000000 4.988   0.001-0.02038
2021-02-232.27500000 4.9380.52471 0.0010.002104
2021-02-232.28000000 4.888   0.002-0.0019
2021-02-232.28500000 4.838   0.0010.00216
2021-02-232.29000000 4.788   0.001-0.02019
2021-02-232.29500000 4.738 1 0.001-0.02021
2021-02-232.30000000 4.6880.414443 0.003-0.001561
2021-02-232.30500000 4.638-0.0761 0.0010.06417
2021-02-232.31000000 4.588 4 0.001-0.127124
2021-02-232.31500000 4.538   0.001-0.065124
2021-02-232.32000000 4.488   0.0010.00229
2021-02-232.32500000 4.4382.28936 0.001-0.004224
2021-02-232.33000000 4.388   0.001-0.03212
2021-02-232.33500000 4.338-0.2341 0.001-0.02332
2021-02-232.34000000 4.288   0.001-0.1129
2021-02-232.34500000 4.238   0.001-0.00411
2021-02-232.35000000 4.1882.457138 0.0010.002599
2021-02-232.35500000 4.1380.31313 0.001-0.02510
2021-02-232.36000000 4.088   0.001-0.03026
2021-02-232.36500000 4.038   0.001-0.03421
2021-02-232.37000000 3.988   0.0010.01618
2021-02-232.37500000 3.938-0.15133 0.0010.006114
2021-02-232.38000000 3.888   0.001-0.01258
2021-02-232.38500000 3.838-0.1645 0.001-0.12230
2021-02-232.39000000 3.788   0.001-0.01221
2021-02-232.39500000 3.738   0.0010.07326
2021-02-232.40000000 3.6880.372121 0.001-0.005700
2021-02-232.40500000 3.6380.033  0.001-0.01010
2021-02-232.41000000 3.588   0.0010.00422
2021-02-232.41500000 3.538   0.001-0.07824
2021-02-232.42000000 3.488-0.0512 0.0010.01015
2021-02-232.42500000 3.4382.76682 0.0010.005178
2021-02-232.43000000 3.3881.7272 0.0010.00169
2021-02-232.43500000 3.338   0.001-0.0689
2021-02-232.44000000 3.288-0.1564 0.0010.06914
2021-02-232.44500000 3.238 1 0.0020.00010
2021-02-232.45000000 3.1880.433187 0.0020.006299
2021-02-232.45500000 3.1380.0001 0.002-0.01315
2021-02-232.46000000 3.088   0.0020.00713
2021-02-232.46500000 3.038-0.6861 0.002-0.08611
2021-02-232.47000000 2.988-0.2918 0.002-0.01435
2021-02-232.47500000 2.938-0.231114 0.002-0.013228
2021-02-232.48000000 2.8882.91912 0.002-0.01052
2021-02-232.48500000 2.8380.27221 0.002-0.03626
2021-02-232.49000000 2.7880.25112 0.0020.00852
2021-02-232.49500000 2.738-0.2704 0.002-0.11134
2021-02-232.50000000 2.688-0.370592 0.001-0.001903
2021-02-232.50500000 2.6380.9108 0.001-0.0209
2021-02-232.51000000 2.588-0.28710 0.0020.02323
2021-02-232.51500000 2.538-0.6182 0.002-0.01419
2021-02-232.52000000 2.4880.66020 0.003-0.02731
2021-02-232.52500000 2.438-0.057157 0.003-0.018154
2021-02-232.53000000 2.388-0.22713 0.003-0.02635
2021-02-232.53500000 2.3380.11014 0.003-0.02544
2021-02-232.54000000 2.2880.19013 0.0020.00121
2021-02-232.54500000 2.2380.30411 0.0050.00238
2021-02-232.55000000 2.1880.148350 0.001-0.007482
2021-02-232.55500000 2.138-0.13220 0.003-0.03420
2021-02-232.56000000 2.0880.12823 0.003-0.03120
2021-02-232.56500000 2.0380.6073 0.0040.00426
2021-02-232.57000000 1.988-0.0042 0.004-0.01528
2021-02-232.57500000 1.938-0.114107 0.004-0.036208
2021-02-232.58000000 1.8880.1093 0.0040.02719
2021-02-232.58500000 1.8380.25018 0.004-0.04546
2021-02-232.59000000 1.7880.16025 0.004-0.04228
2021-02-232.59500000 1.7380.21014 0.005-0.01934
2021-02-232.60000000 1.688-0.350864 0.001-0.001876
2021-02-232.60500000 1.638-0.55412 0.005-0.05132
2021-02-232.61000000 1.588-0.55528 0.005-0.07651
2021-02-232.61500000 1.5380.32520 0.002-0.06146
2021-02-232.62000000 1.4880.25524 0.001-0.01840
2021-02-232.62500000 1.438-0.150239 0.002-0.069375
2021-02-232.63000000 1.388-0.03577 0.007-0.07072
2021-02-232.63500000 1.3380.60210 0.0070.05029
2021-02-232.64000000 1.288-0.14615 0.008-0.07857
2021-02-232.64500000 1.238-0.1607 0.002-0.00621
2021-02-232.65000000 1.188-0.526267 0.001-0.003377
2021-02-232.67500000 0.938-0.120178 0.0040.002446
2021-02-232.70000000 0.688-0.632658 0.001-0.0111230
2021-02-232.72500000 0.438-0.495229 0.001-0.017131
2021-02-232.75000000 0.188-0.608464 0.011-0.034278
2021-02-232.77500000 0.001-0.534154 0.0620.01098
2021-02-232.80000000 0.002-0.403822 0.3120.105325
2021-02-232.82500000 0.004-0.243242 0.562-0.716102
2021-02-232.85000000 0.007-0.128524 0.8120.270322
2021-02-232.87500000 0.016-0.069146 1.0620.582173
2021-02-232.90000000 0.001-0.054865 1.3120.047197
2021-02-232.92500000 0.004-0.044167 1.562-0.43375
2021-02-232.95000000 0.004-0.029338 1.812-0.7778
2021-02-232.97500000 0.005-0.017401 2.062-1.346358
2021-02-233.00000000 0.003-0.0172629 2.312-0.311134
2021-02-233.02500000 0.001-0.019161 2.562-1.4117
2021-02-233.05000000 0.001-0.015329 2.8120.08816
2021-02-233.07500000 0.0120.00692 3.062-1.6002
2021-02-233.10000000 0.001-0.0131070 3.312-0.16424
2021-02-233.12500000 0.001-0.00597 3.562  
2021-02-233.15000000 0.009-0.026304 3.812-0.00913
2021-02-233.17500000 0.0080.007116 4.062-1.4923
2021-02-233.20000000 0.001-0.010768 4.3120.05316
2021-02-233.22500000 0.001-0.00453 4.562  
2021-02-233.25000000 0.002-0.004349 4.8120.2084
2021-02-233.27500000 0.0050.00348 5.062  
2021-02-233.30000000 0.002-0.004849 5.3120.09311
2021-02-233.32500000 0.005-0.01558 5.562  
2021-02-233.35000000 0.0050.00155 5.8120.08011
2021-02-233.37500000 0.005-0.01179 6.062-1.6531
2021-02-233.40000000 0.0050.0001048 6.312-0.43011
2021-02-233.42500000 0.005-0.004253 6.562 9
2021-02-233.45000000 0.0050.001516 6.812-0.4756
2021-02-233.47500000 0.004-0.017170 7.062  
2021-02-233.50000000 0.0030.0002171 7.312-0.5318
2021-02-233.52500000 0.0030.00114 7.562  
2021-02-233.55000000 0.002-0.01264 7.812-0.5566
2021-02-233.57500000 0.0020.00131 8.062  
2021-02-233.60000000 0.0010.0061605 8.312-0.6492
2021-02-233.62500000 0.0010.000175 8.562  
2021-02-233.65000000 0.0010.01035 8.812  
2021-02-233.67500000 0.001-0.00241 9.062  
2021-02-233.70000000 0.0010.000520 9.3120.1492
2021-02-233.72500000 0.0010.49530 9.562  
2021-02-233.75000000 0.0010.000225 9.812-2.2974
2021-02-233.77500000 0.001-0.40997 10.062  
2021-02-233.80000000 0.0010.000806 10.31211.4181
2021-02-233.82500000 0.0010.00080 10.56211.7411
2021-02-233.85000000 0.001-0.00325 10.8121.1221
2021-02-233.87500000 0.001-0.00394 11.062  
2021-02-233.90000000 0.001-0.0011307 11.312  
2021-02-233.92500000 0.001-0.0029 11.562  
2021-02-233.95000000 0.0010.000113 11.812-0.1713
2021-02-233.97500000 0.001-0.06972 12.062  
2021-02-234.00000000 0.001-0.0011566 12.312  
2021-02-234.10000000 0.001-0.003129 13.312  
2021-02-234.40000000 0.0010.000527 16.312  
2021-02-234.50000000 0.0010.000499 17.312-0.9763
2021-02-234.60000000 0.001-0.00293 18.312-1.0153
2021-02-234.80000000 0.001-0.001912 20.312-1.1352
2021-02-235.00000000 0.0010.0002717 22.312-1.0826
2021-02-235.20000000 0.0010.00089 24.312  
2021-02-235.40000000 0.001-0.01072 26.312  
2021-02-235.50000000 0.001-0.003449 27.312  
2021-02-236.00000000 0.001-0.001767 32.312  
2021-02-236.10000000 0.001-0.00171 33.312  
2021-02-236.20000000 0.001-0.00230 34.312  
2021-02-236.30000000 0.0010.00135 35.312  
2021-02-236.40000000 0.0010.00123 36.312  
2021-02-236.50000000 0.0010.001270 37.312  
2021-02-236.60000000 0.0010.00025 38.312 1
2021-02-236.70000000 0.0010.00045 39.312  
2021-02-236.80000000 0.0010.000111 40.312  
2021-02-236.90000000 0.0010.00016 41.312  
2021-02-237.00000000 0.001-0.002153 42.312  
2021-02-237.50000000 0.001-0.002201 47.312  
2021-02-239.00000000 0.001-0.001245 62.312  
2021-02-2310.00000000 0.0010.0012714 72.312