Sunday Jul 21, 12:50PM EDT

Options Chain SILVER Apr 2019 (NYMEX:SI.J19)

MarketNameOpenHighLowLastChangePctTime
SI.J19SILVER Apr 201914.88514.88514.88514.885-0.013-0.08%09:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-260.725SO.J19.725C8.590+0.088     
2019-03-261SO.J19.1000C5.840-0.1851SO.J19.1000P0.001+0.00115
2019-03-261.025    SO.J19.1025P0.001+0.00215
2019-03-261.1SO.J19.1100C4.840-0.1822SO.J19.1100P0.001+0.0071
2019-03-261.125SO.J19.1125C4.590-0.1804SO.J19.1125P0.001-0.0013
2019-03-261.15SO.J19.1150C4.340-0.1794    
2019-03-261.175SO.J19.1175C4.090-0.1778SO.J19.1175P0.001+0.00113
2019-03-261.2SO.J19.1200C3.840+0.0694SO.J19.1200P0.0010.00018
2019-03-261.225SO.J19.1225C3.590-0.1706SO.J19.1225P0.0010.00087
2019-03-261.25SO.J19.1250C3.340-0.1653SO.J19.1250P0.001+0.001147
2019-03-261.275SO.J19.1275C3.090-0.1616SO.J19.1275P0.0010.000231
2019-03-261.3SO.J19.1300C2.840-0.0326SO.J19.1300P0.0010.00053
2019-03-261.325SO.J19.1325C2.590+0.0347SO.J19.1325P0.003+0.00156
2019-03-261.35SO.J19.1350C2.340-0.0842SO.J19.1350P0.002+0.001408
2019-03-261.36    SO.J19.1360P0.0010.0005
2019-03-261.365    SO.J19.1365P0.0010.0001
2019-03-261.37SO.J19.1370C2.140-0.122     
2019-03-261.375SO.J19.1375C2.090-0.1391SO.J19.1375P0.004-0.001128
2019-03-261.38SO.J19.1380C2.040-0.122 SO.J19.1380P0.0050.0001
2019-03-261.385    SO.J19.1385P0.005-0.001 
2019-03-261.39    SO.J19.1390P0.005+0.00115
2019-03-261.395    SO.J19.1395P0.002-0.00113
2019-03-261.4SO.J19.1400C1.841-0.1194SO.J19.1400P0.0010.000281
2019-03-261.405    SO.J19.1405P0.003-0.0012
2019-03-261.41    SO.J19.1410P0.004+0.002 
2019-03-261.415    SO.J19.1415P0.0010.0002
2019-03-261.42    SO.J19.1420P0.003-0.009 
2019-03-261.425SO.J19.1425C1.593-0.06621SO.J19.1425P0.004-0.00152
2019-03-261.43    SO.J19.1430P0.0010.0002
2019-03-261.435    SO.J19.1435P0.019-0.0076
2019-03-261.44    SO.J19.1440P0.004-0.0035
2019-03-261.445    SO.J19.1445P0.004+0.003 
2019-03-261.45SO.J19.1450C1.348+0.10433SO.J19.1450P0.004-0.00458
2019-03-261.455    SO.J19.1455P0.006-0.005 
2019-03-261.46SO.J19.1460C1.251+0.088 SO.J19.1460P0.004-0.001 
2019-03-261.465    SO.J19.1465P0.002-0.001 
2019-03-261.47    SO.J19.1470P0.008-0.013 
2019-03-261.475SO.J19.1475C0.378-0.02738SO.J19.1475P0.0040.00034
2019-03-261.48SO.J19.1480C0.325-0.043 SO.J19.1480P0.0050.000 
2019-03-261.485SO.J19.1485C1.014-0.009 SO.J19.1485P0.017-0.0265
2019-03-261.49SO.J19.1490C0.305-0.266 SO.J19.1490P0.005-0.0096
2019-03-261.495SO.J19.1495C0.294-0.231 SO.J19.1495P0.016+0.0045
2019-03-261.5SO.J19.1500C0.430-0.13819SO.J19.1500P0.001-0.00360
2019-03-261.505SO.J19.1505C0.284-0.152 SO.J19.1505P0.019-0.0135
2019-03-261.51SO.J19.1510C0.288+0.009 SO.J19.1510P0.001-0.0089
2019-03-261.515SO.J19.1515C0.158-0.195 SO.J19.1515P0.001-0.012 
2019-03-261.52SO.J19.1520C0.218-0.150 SO.J19.1520P0.001-0.0184
2019-03-261.525SO.J19.1525C0.191-0.12771SO.J19.1525P0.004-0.02475
2019-03-261.53SO.J19.1530C0.250+0.10319SO.J19.1530P0.003+0.0019
2019-03-261.535SO.J19.1535C0.080-0.141 SO.J19.1535P0.008+0.0045
2019-03-261.54SO.J19.1540C0.041-0.133 SO.J19.1540P0.001-0.006 
2019-03-261.545SO.J19.1545C0.001-0.129 SO.J19.1545P0.015+0.002 
2019-03-261.55SO.J19.1550C0.004-0.086206SO.J19.1550P0.070+0.0479
2019-03-261.555SO.J19.1555C0.009-0.049 SO.J19.1555P0.047-0.128 
2019-03-261.56SO.J19.1560C0.001-0.033 SO.J19.1560P0.068-0.147 
2019-03-261.565SO.J19.1565C0.001-0.01814SO.J19.1565P0.219+0.1174
2019-03-261.57SO.J19.1570C0.001-0.01012SO.J19.1570P0.635+0.003 
2019-03-261.575SO.J19.1575C0.001-0.006396SO.J19.1575P0.296+0.1065
2019-03-261.58SO.J19.1580C0.002-0.0023SO.J19.1580P0.420-0.140 
2019-03-261.585SO.J19.1585C0.0050.000 SO.J19.1585P0.353-0.187 
2019-03-261.59SO.J19.1590C0.001-0.00190SO.J19.1590P0.350-0.14790
2019-03-261.595SO.J19.1595C0.008-0.0034SO.J19.1595P0.235-0.026 
2019-03-261.6SO.J19.1600C0.001-0.001203SO.J19.1600P0.994+0.06614
2019-03-261.605SO.J19.1605C0.002-0.001 SO.J19.1605P0.324+0.025 
2019-03-261.61SO.J19.1610C0.0020.0006SO.J19.1610P0.511+0.063 
2019-03-261.615SO.J19.1615C0.011+0.00810SO.J19.1615P0.576+0.090 
2019-03-261.62SO.J19.1620C0.009+0.0075SO.J19.1620P1.155+0.191 
2019-03-261.625SO.J19.1625C0.0020.00033SO.J19.1625P0.465+0.0421
2019-03-261.63SO.J19.1630C0.008-0.0044SO.J19.1630P0.603-0.019 
2019-03-261.635SO.J19.1635C0.012+0.003 SO.J19.1635P0.850-0.131 
2019-03-261.64SO.J19.1640C0.0010.000 SO.J19.1640P1.010+0.046 
2019-03-261.645SO.J19.1645C0.0030.000 SO.J19.1645P0.721-0.131 
2019-03-261.65SO.J19.1650C0.002-0.00149SO.J19.1650P0.473-0.1241
2019-03-261.655SO.J19.1655C0.002+0.001 SO.J19.1655P0.804-0.083 
2019-03-261.66SO.J19.1660C0.007+0.003 SO.J19.1660P0.690+0.172 
2019-03-261.665SO.J19.1665C0.002+0.0016SO.J19.1665P0.889+0.046 
2019-03-261.67SO.J19.1670C0.002-0.0022SO.J19.1670P0.933+0.056 
2019-03-261.675SO.J19.1675C0.0040.00057SO.J19.1675P0.977+0.0571
2019-03-261.68SO.J19.1680C0.001-0.001     
2019-03-261.685SO.J19.1685C0.0030.0005SO.J19.1685P0.741-0.138 
2019-03-261.69SO.J19.1690C0.005-0.00120SO.J19.1690P0.782-0.140 
2019-03-261.695SO.J19.1695C0.008-0.00313SO.J19.1695P1.157-0.045 
2019-03-261.7SO.J19.1700C0.0030.000401SO.J19.1700P0.866-0.1442
2019-03-261.705SO.J19.1705C0.005-0.004 SO.J19.1705P0.893-0.161 
2019-03-261.71SO.J19.1710C0.005-0.0049SO.J19.1710P1.296-0.032 
2019-03-261.715SO.J19.1715C0.007+0.0033    
2019-03-261.72SO.J19.1720C0.017-0.0024    
2019-03-261.725SO.J19.1725C0.0020.000125SO.J19.1725P1.438-0.028 
2019-03-261.73SO.J19.1730C0.008-0.002 SO.J19.1730P1.485-0.043 
2019-03-261.735SO.J19.1735C0.005-0.001 SO.J19.1735P1.533-0.044 
2019-03-261.74SO.J19.1740C0.003-0.003     
2019-03-261.745SO.J19.1745C0.005-0.003     
2019-03-261.75SO.J19.1750C0.004-0.001446SO.J19.1750P1.677-0.0553
2019-03-261.755SO.J19.1755C0.053+0.016     
2019-03-261.76SO.J19.1760C0.009-0.001     
2019-03-261.765SO.J19.1765C0.004-0.002     
2019-03-261.77SO.J19.1770C0.020-0.025     
2019-03-261.775SO.J19.1775C0.0020.00021SO.J19.1775P1.921-0.0563
2019-03-261.8SO.J19.1800C0.0010.000155SO.J19.1800P2.166+0.1722
2019-03-261.825SO.J19.1825C0.0010.00026SO.J19.1825P2.413+0.1742
2019-03-261.85SO.J19.1850C0.0070.00037SO.J19.1850P2.662-0.1124
2019-03-261.875SO.J19.1875C0.0010.00041SO.J19.1875P2.911+0.1762
2019-03-261.9SO.J19.1900C0.0010.00047SO.J19.1900P3.160-0.0845
2019-03-261.925SO.J19.1925C0.001-0.00125SO.J19.1925P3.410+0.1793
2019-03-261.95SO.J19.1950C0.001-0.00221SO.J19.1950P3.660-0.1163
2019-03-261.975SO.J19.1975C0.001-0.00225SO.J19.1975P3.910-0.0315
2019-03-262SO.J19.2000C0.004+0.00129SO.J19.2000P4.160-0.1186
2019-03-262.025SO.J19.2025C0.001+0.0025SO.J19.2025P4.410+0.1821
2019-03-262.05SO.J19.2050C0.002+0.0016SO.J19.2050P4.660+0.1831
2019-03-262.075SO.J19.2075C0.001+0.0018    
2019-03-262.1SO.J19.2100C0.0010.00039    
2019-03-262.125SO.J19.2125C0.001-0.0041    
2019-03-262.15SO.J19.2150C0.001-0.002 SO.J19.2150P5.660-0.1181
2019-03-262.175    SO.J19.2175P5.910+0.035 
2019-03-262.2SO.J19.2200C0.001-0.002     
2019-03-262.225    SO.J19.2225P6.410-0.1171
2019-03-262.25SO.J19.2250C0.001+0.001 SO.J19.2250P6.660-0.0222
2019-03-262.275SO.J19.2275C0.001+0.001 SO.J19.2275P6.910-0.0771
2019-03-262.3SO.J19.2300C0.0010.00042    
2019-03-262.325    SO.J19.2325P7.410-0.0221
2019-03-262.35SO.J19.2350C0.0010.000     
2019-03-262.4SO.J19.2400C0.001+0.001     
2019-03-262.425SO.J19.2425C0.001-0.00315    
2019-03-262.45SO.J19.2450C0.001-0.00310    
2019-03-262.475SO.J19.2475C0.001-0.00340    
2019-03-262.5SO.J19.2500C0.0010.00030    
2019-03-262.6SO.J19.2600C0.0010.000     
2019-03-262.625SO.J19.2625C0.003+0.002