S&P 500
2832.57
-0.37 -0.01%
Dow Indu
25887.38
-26.72 -0.10%
Nasdaq
7723.95
+9.47 +0.13%
Crude Oil
58.60
-0.43 -0.77%
Gold
1303.240
-1.610 -0.12%
Euro
1.13555
+0.00085 +0.07%
US Dollar
96.441
+0.030 +0.03%
Weak

Options Chain SILVER May 2019 (NYMEX:SI.K19)

MarketNameOpenHighLowLastChangePctTime
SI.K19SILVER May 201915.36015.37515.26515.310-0.062-0.39%07:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-250.725SO.K19.725C7.870-0.136 SO.K19.725P0.0010.000 
2019-04-250.75SO.K19.750C8.280+0.014 SO.K19.750P0.001+0.001 
2019-04-250.775SO.K19.775C8.090-0.185 SO.K19.775P0.0010.000 
2019-04-250.8SO.K19.800C7.779+0.013 SO.K19.800P0.001+0.001 
2019-04-250.825SO.K19.825C7.590-0.185 SO.K19.825P0.0010.000 
2019-04-250.85SO.K19.850C7.340-0.185 SO.K19.850P0.0010.000 
2019-04-250.875SO.K19.875C7.090-0.185 SO.K19.875P0.0010.000 
2019-04-250.9SO.K19.900C6.840-0.185 SO.K19.900P0.003+0.002 
2019-04-250.925SO.K19.925C6.590-0.185 SO.K19.925P0.001+0.001 
2019-04-250.95SO.K19.950C6.340-0.185 SO.K19.950P0.001+0.001 
2019-04-250.975SO.K19.975C6.090-0.185 SO.K19.975P0.001+0.002 
2019-04-251SO.K19.1000C5.840-0.184 SO.K19.1000P0.001+0.003 
2019-04-251.025SO.K19.1025C5.590-0.183 SO.K19.1025P0.001+0.003 
2019-04-251.05SO.K19.1050C5.340-0.182 SO.K19.1050P0.001+0.003 
2019-04-251.075SO.K19.1075C5.090-0.181 SO.K19.1075P0.001+0.004 
2019-04-251.1SO.K19.1100C4.840-0.179 SO.K19.1100P0.001-0.0051
2019-04-251.125SO.K19.1125C4.590-0.178 SO.K19.1125P0.001+0.006 
2019-04-251.15SO.K19.1150C4.340-0.1761SO.K19.1150P0.001+0.001108
2019-04-251.175SO.K19.1175C4.090-0.1746SO.K19.1175P0.001+0.00251
2019-04-251.2SO.K19.1200C3.840+0.0681SO.K19.1200P0.002+0.001164
2019-04-251.225SO.K19.1225C3.590+0.0781SO.K19.1225P0.001-0.001368
2019-04-251.25SO.K19.1250C2.870+0.330 SO.K19.1250P0.002+0.00132
2019-04-251.275SO.K19.1275C3.090+0.0752SO.K19.1275P0.003+0.001425
2019-04-251.3SO.K19.1300C2.840-0.151 SO.K19.1300P0.0030.000393
2019-04-251.325SO.K19.1325C2.590+0.0292SO.K19.1325P0.004+0.00141
2019-04-251.35SO.K19.1350C2.341-0.1366SO.K19.1350P0.004-0.00188
2019-04-251.375SO.K19.1375C2.093-0.1276SO.K19.1375P0.0040.00036
2019-04-251.4SO.K19.1400C1.849-0.1154SO.K19.1400P0.0080.000203
2019-04-251.405    SO.K19.1405P0.017-0.009 
2019-04-251.41    SO.K19.1410P0.028-0.018 
2019-04-251.415    SO.K19.1415P0.010-0.002 
2019-04-251.42    SO.K19.1420P0.027+0.011 
2019-04-251.425SO.K19.1425C1.608-0.01497SO.K19.1425P0.015-0.002155
2019-04-251.43    SO.K19.1430P0.018-0.006 
2019-04-251.435    SO.K19.1435P0.043+0.020 
2019-04-251.44    SO.K19.1440P0.022-0.004 
2019-04-251.445    SO.K19.1445P0.059+0.030 
2019-04-251.45SO.K19.1450C1.373+0.136248SO.K19.1450P0.029-0.006342
2019-04-251.455SO.K19.1455C0.599-0.048 SO.K19.1455P0.045-0.029 
2019-04-251.46SO.K19.1460C0.731-0.349 SO.K19.1460P0.041-0.013 
2019-04-251.465SO.K19.1465C0.633-0.220 SO.K19.1465P0.046-0.015 
2019-04-251.47SO.K19.1470C0.742-0.249 SO.K19.1470P0.056-0.014 
2019-04-251.475SO.K19.1475C0.521-0.009582SO.K19.1475P0.057-0.013587
2019-04-251.48SO.K19.1480C0.648+0.208 SO.K19.1480P0.060-0.020 
2019-04-251.485SO.K19.1485C0.632-0.231 SO.K19.1485P0.089-0.013 
2019-04-251.49    SO.K19.1490P0.102-0.013 
2019-04-251.495SO.K19.1495C0.427+0.020 SO.K19.1495P0.116-0.014 
2019-04-251.5SO.K19.1500C0.394+0.065484SO.K19.1500P0.107-0.026457
2019-04-251.505SO.K19.1505C0.544+0.038 SO.K19.1505P0.148-0.015 
2019-04-251.51SO.K19.1510C0.316-0.184 SO.K19.1510P0.129-0.039 
2019-04-251.515SO.K19.1515C0.373+0.076 SO.K19.1515P0.158-0.030 
2019-04-251.52SO.K19.1520C0.220-0.111 SO.K19.1520P0.179-0.031 
2019-04-251.525SO.K19.1525C0.300-0.03794SO.K19.1525P0.243+0.03881
2019-04-251.53SO.K19.1530C0.234-0.141 SO.K19.1530P0.220-0.037 
2019-04-251.535SO.K19.1535C0.224-0.050 SO.K19.1535P0.273-0.025 
2019-04-251.54SO.K19.1540C0.253+0.020 SO.K19.1540P0.305-0.022 
2019-04-251.545SO.K19.1545C0.195-0.033 SO.K19.1545P0.329-0.027 
2019-04-251.55SO.K19.1550C0.202+0.009175SO.K19.1550P0.366-0.021107
2019-04-251.555SO.K19.1555C0.211+0.035 SO.K19.1555P0.353-0.114 
2019-04-251.56SO.K19.1560C0.178+0.018 SO.K19.1560P0.564+0.233 
2019-04-251.565SO.K19.1565C0.127-0.029 SO.K19.1565P0.406-0.131 
2019-04-251.57SO.K19.1570C0.150+0.018 SO.K19.1570P0.289+0.102 
2019-04-251.575SO.K19.1575C0.151+0.03291SO.K19.1575P0.660+0.2477
2019-04-251.58SO.K19.1580C0.100-0.016 SO.K19.1580P0.372+0.062 
2019-04-251.585SO.K19.1585C0.099-0.014 SO.K19.1585P0.653-0.236 
2019-04-251.59SO.K19.1590C0.104+0.001 SO.K19.1590P0.439+0.078 
2019-04-251.595SO.K19.1595C0.087+0.006 SO.K19.1595P0.731-0.244 
2019-04-251.6SO.K19.1600C0.065-0.012557SO.K19.1600P0.772-0.2485
2019-04-251.605SO.K19.1605C0.077+0.011 SO.K19.1605P0.813-0.251 
2019-04-251.61SO.K19.1610C0.049-0.014 SO.K19.1610P0.855-0.255 
2019-04-251.615SO.K19.1615C0.067+0.003 SO.K19.1615P0.604+0.130 
2019-04-251.62SO.K19.1620C0.056+0.007 SO.K19.1620P0.637-0.008 
2019-04-251.625SO.K19.1625C0.061+0.01779SO.K19.1625P0.610+0.0675
2019-04-251.63SO.K19.1630C0.053+0.005 SO.K19.1630P0.707+0.141 
2019-04-251.635SO.K19.1635C0.049-0.008 SO.K19.1635P0.743+0.145 
2019-04-251.64SO.K19.1640C0.036+0.003 SO.K19.1640P0.764-0.022 
2019-04-251.645SO.K19.1645C0.033+0.003 SO.K19.1645P0.752+0.074 
2019-04-251.65SO.K19.1650C0.024-0.007213SO.K19.1650P0.855+0.15518
2019-04-251.655SO.K19.1655C0.057+0.014 SO.K19.1655P0.894+0.241 
2019-04-251.66SO.K19.1660C0.025-0.004 SO.K19.1660P0.933-0.158 
2019-04-251.665SO.K19.1665C0.023-0.016 SO.K19.1665P0.973+0.251 
2019-04-251.67SO.K19.1670C0.028+0.008     
2019-04-251.675SO.K19.1675C0.024+0.00641SO.K19.1675P1.055-0.0536
2019-04-251.68SO.K19.1680C0.026+0.008     
2019-04-251.685SO.K19.1685C0.018-0.011     
2019-04-251.69SO.K19.1690C0.016-0.011     
2019-04-251.695SO.K19.1695C0.104+0.006     
2019-04-251.7SO.K19.1700C0.014+0.001373SO.K19.1700P1.774+0.36421
2019-04-251.705SO.K19.1705C0.016+0.004     
2019-04-251.71SO.K19.1710C0.022+0.003 SO.K19.1710P1.355+0.030 
2019-04-251.715SO.K19.1715C0.051-0.026 SO.K19.1715P1.399+0.127 
2019-04-251.72SO.K19.1720C0.025-0.011     
2019-04-251.725SO.K19.1725C0.012+0.003440SO.K19.1725P1.489+0.0033
2019-04-251.73SO.K19.1730C0.011+0.002 SO.K19.1730P1.534+0.132 
2019-04-251.735SO.K19.1735C0.010+0.002     
2019-04-251.74SO.K19.1740C0.013+0.003     
2019-04-251.745SO.K19.1745C0.053-0.023     
2019-04-251.75SO.K19.1750C0.006-0.001452SO.K19.1750P1.718+0.033 
2019-04-251.755SO.K19.1755C0.021-0.002     
2019-04-251.76SO.K19.1760C0.008+0.001     
2019-04-251.77SO.K19.1770C0.027-0.013     
2019-04-251.775SO.K19.1775C0.006+0.001418SO.K19.1775P2.575+0.276 
2019-04-251.8SO.K19.1800C0.0040.000770SO.K19.1800P2.190+0.1692
2019-04-251.825SO.K19.1825C0.004-0.00168SO.K19.1825P2.432+0.170 
2019-04-251.85SO.K19.1850C0.003-0.001146SO.K19.1850P2.675+0.172 
2019-04-251.875SO.K19.1875C0.0030.00032SO.K19.1875P2.920+0.174 
2019-04-251.9SO.K19.1900C0.0020.00038SO.K19.1900P3.167+0.0481
2019-04-251.925SO.K19.1925C0.002-0.00130SO.K19.1925P3.414+0.175 
2019-04-251.95SO.K19.1950C0.005-0.00142SO.K19.1950P3.663-0.0821
2019-04-251.975SO.K19.1975C0.005-0.00236SO.K19.1975P3.911+0.178 
2019-04-252SO.K19.2000C0.0020.000296SO.K19.2000P4.161+0.179 
2019-04-252.025SO.K19.2025C0.006-0.00420SO.K19.2025P4.410+0.179 
2019-04-252.05SO.K19.2050C0.005-0.00111SO.K19.2050P4.660+0.180 
2019-04-252.075SO.K19.2075C0.009-0.00355SO.K19.2075P4.910-0.0822
2019-04-252.1SO.K19.2100C0.001-0.00134SO.K19.2100P5.160+0.181 
2019-04-252.125SO.K19.2125C0.003+0.00515SO.K19.2125P5.410+0.182 
2019-04-252.15SO.K19.2150C0.005+0.00224SO.K19.2150P5.660+0.182 
2019-04-252.175SO.K19.2175C0.003-0.00728SO.K19.2175P5.910+0.184 
2019-04-252.2SO.K19.2200C0.0050.00084SO.K19.2200P6.160-0.0832
2019-04-252.225SO.K19.2225C0.002-0.001 SO.K19.2225P6.410+0.184 
2019-04-252.25SO.K19.2250C0.0020.00013SO.K19.2250P6.660-0.0831
2019-04-252.275SO.K19.2275C0.002-0.003 SO.K19.2275P6.910+0.057 
2019-04-252.3SO.K19.2300C0.0020.00014SO.K19.2300P7.160+0.185 
2019-04-252.325SO.K19.2325C0.002-0.002 SO.K19.2325P7.410+0.185 
2019-04-252.35SO.K19.2350C0.002-0.002 SO.K19.2350P7.660+0.185 
2019-04-252.375SO.K19.2375C0.002-0.002 SO.K19.2375P7.910+0.185 
2019-04-252.4SO.K19.2400C0.003+0.00212SO.K19.2400P8.160-0.1221
2019-04-252.425SO.K19.2425C0.001-0.002 SO.K19.2425P8.410+0.1851
2019-04-252.45SO.K19.2450C0.001-0.001 SO.K19.2450P8.660+0.185 
2019-04-252.475SO.K19.2475C0.001-0.002 SO.K19.2475P8.910+0.1851
2019-04-252.5SO.K19.2500C0.001-0.00110SO.K19.2500P9.160+0.185 
2019-04-252.525SO.K19.2525C0.001-0.001 SO.K19.2525P9.410+0.185 
2019-04-252.55SO.K19.2550C0.001-0.001 SO.K19.2550P9.660+0.185 
2019-04-252.575SO.K19.2575C0.001-0.001 SO.K19.2575P9.910+0.185 
2019-04-252.6SO.K19.2600C0.001-0.00117SO.K19.2600P10.160+0.185 
2019-04-252.625SO.K19.2625C0.001-0.00210SO.K19.2625P10.410+0.185 
2019-04-252.65SO.K19.2650C0.001-0.001 SO.K19.2650P10.660+0.185 
2019-04-252.675SO.K19.2675C0.001-0.00115SO.K19.2675P10.910+0.185 
2019-04-252.7SO.K19.2700C0.0010.000 SO.K19.2700P11.160+0.185 
2019-04-252.725SO.K19.2725C0.001-0.001 SO.K19.2725P11.410+0.185 
2019-04-252.75SO.K19.2750C0.001-0.00115SO.K19.2750P11.660+0.185 
2019-04-252.775SO.K19.2775C0.001-0.00529SO.K19.2775P11.910+0.185 

© Copyright INO.com, Inc. All Rights Reserved.