Wednesday Jun 19, 9:41AM EDT

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

MarketNameOpenHighLowLastChangePctTime
SI.K19SILVER May 201914.30014.31014.24514.281-0.275-1.93%09:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-250.725SO.K19.725C7.665-0.002 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.K19.800C6.930+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.K19.1300C2.510+0.138 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.K19.1350P0.0010.00088
2019-04-251.375SO.K19.1375C2.093-0.1276SO.K19.1375P0.002+0.00136
2019-04-251.4SO.K19.1400C1.849-0.1154SO.K19.1400P0.0010.000203
2019-04-251.405    SO.K19.1405P0.0020.000 
2019-04-251.41    SO.K19.1410P0.028-0.018 
2019-04-251.415    SO.K19.1415P0.007+0.005 
2019-04-251.42    SO.K19.1420P0.0040.000 
2019-04-251.425SO.K19.1425C1.608-0.01497SO.K19.1425P0.002+0.001155
2019-04-251.43    SO.K19.1430P0.009+0.003 
2019-04-251.435    SO.K19.1435P0.002-0.002 
2019-04-251.44    SO.K19.1440P0.011+0.002 
2019-04-251.445    SO.K19.1445P0.003+0.002 
2019-04-251.45SO.K19.1450C1.373+0.136248SO.K19.1450P0.001-0.003342
2019-04-251.455SO.K19.1455C0.311-0.124 SO.K19.1455P0.008+0.005 
2019-04-251.46SO.K19.1460C0.453-0.089 SO.K19.1460P0.013+0.002 
2019-04-251.465SO.K19.1465C0.297-0.059 SO.K19.1465P0.007-0.013 
2019-04-251.47SO.K19.1470C0.105-0.018 SO.K19.1470P0.020-0.012 
2019-04-251.475SO.K19.1475C0.160-0.013582SO.K19.1475P0.001-0.006587
2019-04-251.48SO.K19.1480C0.150+0.021 SO.K19.1480P0.001-0.012 
2019-04-251.485SO.K19.1485C0.034-0.056 SO.K19.1485P0.001-0.023 
2019-04-251.49    SO.K19.1490P0.010-0.032 
2019-04-251.495SO.K19.1495C0.010-0.025 SO.K19.1495P0.016-0.053 
2019-04-251.5SO.K19.1500C0.006-0.013484SO.K19.1500P0.109+0.006457
2019-04-251.505SO.K19.1505C0.002-0.008 SO.K19.1505P0.157+0.013 
2019-04-251.51SO.K19.1510C0.004-0.001 SO.K19.1510P0.150-0.039 
2019-04-251.515SO.K19.1515C0.004+0.001 SO.K19.1515P0.252+0.129 
2019-04-251.52SO.K19.1520C0.018-0.007 SO.K19.1520P0.313+0.033 
2019-04-251.525SO.K19.1525C0.001-0.00194SO.K19.1525P0.295-0.04081
2019-04-251.53SO.K19.1530C0.0010.000 SO.K19.1530P0.350-0.035 
2019-04-251.535SO.K19.1535C0.006-0.005 SO.K19.1535P0.442+0.007 
2019-04-251.54SO.K19.1540C0.001-0.003 SO.K19.1540P0.510+0.025 
2019-04-251.545SO.K19.1545C0.016+0.003 SO.K19.1545P0.542+0.007 
2019-04-251.55SO.K19.1550C0.0020.000175SO.K19.1550P0.600+0.015107
2019-04-251.555SO.K19.1555C0.010-0.003 SO.K19.1555P0.620-0.015 
2019-04-251.56SO.K19.1560C0.0050.000 SO.K19.1560P0.546-0.013 
2019-04-251.565SO.K19.1565C0.009+0.003 SO.K19.1565P0.406-0.131 
2019-04-251.57SO.K19.1570C0.0010.000 SO.K19.1570P0.289+0.102 
2019-04-251.575SO.K19.1575C0.001-0.00291SO.K19.1575P0.948+0.1727
2019-04-251.58SO.K19.1580C0.005-0.001 SO.K19.1580P0.940+0.355 
2019-04-251.585SO.K19.1585C0.005-0.003 SO.K19.1585P0.653-0.236 
2019-04-251.59SO.K19.1590C0.0030.000 SO.K19.1590P0.439+0.078 
2019-04-251.595SO.K19.1595C0.0030.000 SO.K19.1595P0.731-0.244 
2019-04-251.6SO.K19.1600C0.0010.000557SO.K19.1600P1.045-0.0405
2019-04-251.605SO.K19.1605C0.002-0.001 SO.K19.1605P0.813-0.251 
2019-04-251.61SO.K19.1610C0.002-0.003 SO.K19.1610P0.855-0.255 
2019-04-251.615SO.K19.1615C0.0020.000 SO.K19.1615P0.604+0.130 
2019-04-251.62SO.K19.1620C0.005+0.001 SO.K19.1620P0.637-0.008 
2019-04-251.625SO.K19.1625C0.0020.00079SO.K19.1625P0.610+0.0675
2019-04-251.63SO.K19.1630C0.0010.000 SO.K19.1630P0.707+0.141 
2019-04-251.635SO.K19.1635C0.001-0.001 SO.K19.1635P0.743+0.145 
2019-04-251.64SO.K19.1640C0.0030.000 SO.K19.1640P0.764-0.022 
2019-04-251.645SO.K19.1645C0.0010.000 SO.K19.1645P0.752+0.074 
2019-04-251.65SO.K19.1650C0.001-0.002213SO.K19.1650P1.715+0.18918
2019-04-251.655SO.K19.1655C0.007-0.003 SO.K19.1655P0.894+0.241 
2019-04-251.66SO.K19.1660C0.007-0.003 SO.K19.1660P0.933-0.158 
2019-04-251.665SO.K19.1665C0.007-0.005 SO.K19.1665P0.973+0.251 
2019-04-251.67SO.K19.1670C0.009-0.002     
2019-04-251.675SO.K19.1675C0.003-0.00141SO.K19.1675P1.769-0.0276
2019-04-251.68SO.K19.1680C0.013-0.009     
2019-04-251.685SO.K19.1685C0.006-0.003     
2019-04-251.69SO.K19.1690C0.0030.000     
2019-04-251.695SO.K19.1695C0.0040.000     
2019-04-251.7SO.K19.1700C0.0010.000373SO.K19.1700P2.183-0.02721
2019-04-251.705SO.K19.1705C0.016+0.004     
2019-04-251.71SO.K19.1710C0.004-0.004 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.K19.1720C0.0020.000     
2019-04-251.725SO.K19.1725C0.0020.000440SO.K19.1725P1.489+0.0033
2019-04-251.73SO.K19.1730C0.011+0.002 SO.K19.1730P1.534+0.132 
2019-04-251.735SO.K19.1735C0.0010.000     
2019-04-251.74SO.K19.1740C0.001-0.001     
2019-04-251.745SO.K19.1745C0.053-0.023     
2019-04-251.75SO.K19.1750C0.0010.000452SO.K19.1750P1.718+0.033 
2019-04-251.755SO.K19.1755C0.002-0.001     
2019-04-251.76SO.K19.1760C0.005+0.002     
2019-04-251.77SO.K19.1770C0.027-0.013     
2019-04-251.775SO.K19.1775C0.0010.000418SO.K19.1775P2.575+0.276 
2019-04-251.8SO.K19.1800C0.004+0.002770SO.K19.1800P2.190+0.1692
2019-04-251.825SO.K19.1825C0.0030.00068SO.K19.1825P2.432+0.170 
2019-04-251.85SO.K19.1850C0.002+0.001146SO.K19.1850P2.675+0.172 
2019-04-251.875SO.K19.1875C0.0030.00032SO.K19.1875P2.920+0.174 
2019-04-251.9SO.K19.1900C0.002+0.00138SO.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.K19.2000C0.0010.000296SO.K19.2000P4.161+0.179 
2019-04-252.025SO.K19.2025C0.0010.00020SO.K19.2025P4.410+0.179 
2019-04-252.05SO.K19.2050C0.0010.00011SO.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.K19.2125C0.0010.00015SO.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