Thursday Jul 18, 8:55AM EDT

Options Chain SILVER Jul 2019 (NYMEX:SI.N19)

MarketNameOpenHighLowLastChangePctTime
SI.N19SILVER Jul 201915.7315.7815.7315.78+0.18+1.26%10:41add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-250.45SO.N19.450C10.760-0.232 SO.N19.450P0.0010.000 
2019-06-250.475SO.N19.475C10.513-0.229 SO.N19.475P0.0010.000 
2019-06-250.5SO.N19.500C10.270-0.222 SO.N19.500P0.0010.000 
2019-06-250.525SO.N19.525C9.070-0.184 SO.N19.525P0.0010.000 
2019-06-250.55SO.N19.550C8.820+0.070 SO.N19.550P0.0010.000 
2019-06-250.575SO.N19.575C8.570-0.184 SO.N19.575P0.0010.000 
2019-06-250.6SO.N19.600C8.320-0.184 SO.N19.600P0.0010.000 
2019-06-250.625SO.N19.625C8.070-0.184 SO.N19.625P0.0010.000 
2019-06-250.65SO.N19.650C7.820-0.184 SO.N19.650P0.0010.000 
2019-06-250.675SO.N19.675C7.570-0.184 SO.N19.675P0.001-0.001 
2019-06-250.7SO.N19.700C7.320-0.184 SO.N19.700P0.0010.000 
2019-06-250.725SO.N19.725C7.070-0.184 SO.N19.725P0.001-0.001 
2019-06-250.75SO.N19.750C6.820-0.184 SO.N19.750P0.001-0.001 
2019-06-250.775SO.N19.775C6.570-0.184 SO.N19.775P0.001-0.001 
2019-06-250.8SO.N19.800C6.320-0.184 SO.N19.800P0.001-0.001 
2019-06-250.825SO.N19.825C6.070-0.184 SO.N19.825P0.0010.000 
2019-06-250.85SO.N19.850C5.820-0.184 SO.N19.850P0.001-0.001 
2019-06-250.875SO.N19.875C5.570-0.184 SO.N19.875P0.0010.000 
2019-06-250.9SO.N19.900C5.320-0.184 SO.N19.900P0.001-0.00239
2019-06-250.925SO.N19.925C5.070-0.184 SO.N19.925P0.001+0.001 
2019-06-250.95SO.N19.950C4.820-0.183 SO.N19.950P0.001+0.002 
2019-06-250.975SO.N19.975C4.570-0.182 SO.N19.975P0.001+0.002 
2019-06-251SO.N19.1000C4.320-0.18217SO.N19.1000P0.001+0.00113
2019-06-251.025SO.N19.1025C4.070-0.179 SO.N19.1025P0.001+0.005 
2019-06-251.05SO.N19.1050C3.820-0.178 SO.N19.1050P0.001-0.0056
2019-06-251.075SO.N19.1075C3.570-0.175 SO.N19.1075P0.001+0.009 
2019-06-251.1SO.N19.1100C3.320+0.178 SO.N19.1100P0.0010.0001827
2019-06-251.125SO.N19.1125C3.070-0.170 SO.N19.1125P0.001+0.0134
2019-06-251.15SO.N19.1150C2.820-0.167 SO.N19.1150P0.0010.0003507
2019-06-251.175SO.N19.1175C2.570-0.165 SO.N19.1175P0.0010.0001710
2019-06-251.2SO.N19.1200C2.320-0.162 SO.N19.1200P0.0010.000907
2019-06-251.225SO.N19.1225C2.071-0.159 SO.N19.1225P0.0030.0006553
2019-06-251.25SO.N19.1250C1.822-0.154 SO.N19.1250P0.002-0.0012253
2019-06-251.275SO.N19.1275C1.574-0.148 SO.N19.1275P0.0020.0001452
2019-06-251.28SO.N19.1280C1.525  SO.N19.1280P0.0070.000 
2019-06-251.285SO.N19.1285C1.475  SO.N19.1285P0.007  
2019-06-251.29SO.N19.1290C1.426  SO.N19.1290P0.0080.000 
2019-06-251.295SO.N19.1295C1.377  SO.N19.1295P0.0010.000 
2019-06-251.3SO.N19.1300C1.327-0.141 SO.N19.1300P0.0010.0007549
2019-06-251.305SO.N19.1305C1.278  SO.N19.1305P0.0030.000 
2019-06-251.31SO.N19.1310C1.229  SO.N19.1310P0.002+0.001 
2019-06-251.315SO.N19.1315C1.180  SO.N19.1315P0.011  
2019-06-251.32SO.N19.1320C1.131  SO.N19.1320P0.0010.000 
2019-06-251.325SO.N19.1325C1.082-0.133 SO.N19.1325P0.001-0.0012138
2019-06-251.33SO.N19.1330C1.033  SO.N19.1330P0.004-0.001 
2019-06-251.335SO.N19.1335C0.985  SO.N19.1335P0.010-0.003 
2019-06-251.34SO.N19.1340C0.937  SO.N19.1340P0.0020.000 
2019-06-251.345SO.N19.1345C0.889  SO.N19.1345P0.001-0.001 
2019-06-251.35SO.N19.1350C0.842-0.125 SO.N19.1350P0.001-0.0011837
2019-06-251.355SO.N19.1355C0.795  SO.N19.1355P0.023-0.003 
2019-06-251.36SO.N19.1360C0.748  SO.N19.1360P0.030+0.010 
2019-06-251.365SO.N19.1365C0.703  SO.N19.1365P0.002-0.001 
2019-06-251.37SO.N19.1370C0.658  SO.N19.1370P0.003-0.001 
2019-06-251.375SO.N19.1375C0.614-0.118 SO.N19.1375P0.0010.0003
2019-06-251.38SO.N19.1380C0.571  SO.N19.1380P0.0010.000 
2019-06-251.385SO.N19.1385C0.529  SO.N19.1385P0.0030.000 
2019-06-251.39SO.N19.1390C0.488  SO.N19.1390P0.002-0.002 
2019-06-251.395SO.N19.1395C0.449-0.122 SO.N19.1395P0.015+0.005 
2019-06-251.4SO.N19.1400C1.351-0.142 SO.N19.1400P0.0010.000467
2019-06-251.405SO.N19.1405C0.443+0.004 SO.N19.1405P0.001-0.003 
2019-06-251.41SO.N19.1410C0.442+0.039 SO.N19.1410P0.002+0.001 
2019-06-251.415SO.N19.1415C0.309-0.193 SO.N19.1415P0.002+0.001 
2019-06-251.42SO.N19.1420C0.439+0.055 SO.N19.1420P0.020-0.008 
2019-06-251.425SO.N19.1425C0.725-0.025 SO.N19.1425P0.001-0.00184
2019-06-251.43SO.N19.1430C0.520+0.023 SO.N19.1430P0.002+0.001 
2019-06-251.435SO.N19.1435C0.398-0.308 SO.N19.1435P0.001-0.001 
2019-06-251.44SO.N19.1440C0.382-0.278 SO.N19.1440P0.002+0.001 
2019-06-251.445SO.N19.1445C0.837-0.206 SO.N19.1445P0.002+0.001 
2019-06-251.45SO.N19.1450C0.810-0.06861SO.N19.1450P0.009+0.008212
2019-06-251.455SO.N19.1455C0.325+0.032 SO.N19.1455P0.0020.000 
2019-06-251.46SO.N19.1460C0.720-0.174 SO.N19.1460P0.002-0.025 
2019-06-251.465SO.N19.1465C0.630-0.214 SO.N19.1465P0.008-0.007 
2019-06-251.47SO.N19.1470C0.700+0.022 SO.N19.1470P0.0030.000 
2019-06-251.475SO.N19.1475C0.630+0.086292SO.N19.1475P0.001-0.003292
2019-06-251.48SO.N19.1480C0.695+0.085 SO.N19.1480P0.011+0.007 
2019-06-251.485SO.N19.1485C0.504+0.310 SO.N19.1485P0.004-0.082 
2019-06-251.49SO.N19.1490C0.500+0.099 SO.N19.1490P0.0010.000 
2019-06-251.495SO.N19.1495C0.436+0.297 SO.N19.1495P0.0010.000 
2019-06-251.5SO.N19.1500C0.410+0.031113SO.N19.1500P0.0020.00053
2019-06-251.505SO.N19.1505C0.257-0.199 SO.N19.1505P0.001-0.001 
2019-06-251.51SO.N19.1510C0.220-0.191 SO.N19.1510P0.0030.000 
2019-06-251.515SO.N19.1515C0.176-0.192 SO.N19.1515P0.001-0.005 
2019-06-251.52SO.N19.1520C0.238+0.051 SO.N19.1520P0.004-0.006 
2019-06-251.525SO.N19.1525C0.115-0.031235SO.N19.1525P0.001-0.018393
2019-06-251.53SO.N19.1530C0.002-0.108 SO.N19.1530P0.001-0.032 
2019-06-251.535SO.N19.1535C0.010-0.070 SO.N19.1535P0.005-0.048 
2019-06-251.54SO.N19.1540C0.063+0.005 SO.N19.1540P0.044-0.037 
2019-06-251.545SO.N19.1545C0.015-0.026 SO.N19.1545P0.096-0.125 
2019-06-251.55SO.N19.1550C0.010-0.019275SO.N19.1550P0.172-0.089279
2019-06-251.555SO.N19.1555C0.012-0.009 SO.N19.1555P1.241+0.038 
2019-06-251.56SO.N19.1560C0.013-0.002 SO.N19.1560P1.290+0.052 
2019-06-251.565SO.N19.1565C0.001-0.010 SO.N19.1565P0.615-0.177 
2019-06-251.57SO.N19.1570C0.001-0.007 SO.N19.1570P1.388  
2019-06-251.575SO.N19.1575C0.004-0.00216SO.N19.1575P0.440-0.3633
2019-06-251.58SO.N19.1580C0.002-0.003 SO.N19.1580P0.378-0.474 
2019-06-251.585SO.N19.1585C0.002-0.002 SO.N19.1585P0.420-0.481 
2019-06-251.59SO.N19.1590C0.002-0.001 SO.N19.1590P0.455-0.495 
2019-06-251.595SO.N19.1595C0.001-0.001 SO.N19.1595P1.635  
2019-06-251.6SO.N19.1600C0.003+0.0013502SO.N19.1600P0.540-0.085361
2019-06-251.605SO.N19.1605C0.010-0.023 SO.N19.1605P1.734  
2019-06-251.61SO.N19.1610C0.003-0.006 SO.N19.1610P1.784  
2019-06-251.615SO.N19.1615C0.011-0.014 SO.N19.1615P1.834  
2019-06-251.62SO.N19.1620C0.001-0.006 SO.N19.1620P1.883  
2019-06-251.625SO.N19.1625C0.001-0.00637SO.N19.1625P0.830-0.46727
2019-06-251.63SO.N19.1630C0.001-0.005 SO.N19.1630P1.983  
2019-06-251.635SO.N19.1635C0.010+0.006 SO.N19.1635P2.033  
2019-06-251.64SO.N19.1640C0.014+0.010 SO.N19.1640P2.083  
2019-06-251.645SO.N19.1645C0.010+0.006 SO.N19.1645P2.132  
2019-06-251.65SO.N19.1650C0.002-0.00283SO.N19.1650P2.182+0.1001
2019-06-251.655SO.N19.1655C0.010+0.007 SO.N19.1655P2.232  
2019-06-251.66SO.N19.1660C0.010+0.007 SO.N19.1660P2.282  
2019-06-251.665SO.N19.1665C0.004-0.005 SO.N19.1665P2.332  
2019-06-251.67SO.N19.1670C0.008+0.005 SO.N19.1670P2.382  
2019-06-251.675SO.N19.1675C0.0010.000376SO.N19.1675P1.762-0.09360
2019-06-251.68SO.N19.1680C0.007+0.005 SO.N19.1680P2.481  
2019-06-251.685SO.N19.1685C0.006+0.003 SO.N19.1685P2.531  
2019-06-251.69SO.N19.1690C0.006+0.004 SO.N19.1690P2.581  
2019-06-251.695SO.N19.1695C0.010+0.002 SO.N19.1695P2.631  
2019-06-251.7SO.N19.1700C0.001-0.001587SO.N19.1700P2.681+0.016115
2019-06-251.705SO.N19.1705C0.0040.000 SO.N19.1705P2.731  
2019-06-251.71SO.N19.1710C0.005+0.001 SO.N19.1710P2.781  
2019-06-251.725SO.N19.1725C0.002+0.001169SO.N19.1725P2.931+0.072160
2019-06-251.75SO.N19.1750C0.008+0.001525SO.N19.1750P3.180-0.170350
2019-06-251.775SO.N19.1775C0.002+0.00152SO.N19.1775P3.430-0.0012
2019-06-251.8SO.N19.1800C0.001-0.001359SO.N19.1800P3.680+0.01613
2019-06-251.825SO.N19.1825C0.005+0.00121SO.N19.1825P3.930+0.0196
2019-06-251.85SO.N19.1850C0.0010.000205SO.N19.1850P4.180+0.0011
2019-06-251.875SO.N19.1875C0.003+0.00251SO.N19.1875P4.430+0.0031
2019-06-251.9SO.N19.1900C0.0010.000320SO.N19.1900P4.680+0.170 
2019-06-251.925SO.N19.1925C0.0010.000142SO.N19.1925P4.930+0.171 
2019-06-251.95SO.N19.1950C0.0010.000435SO.N19.1950P5.180+0.172 
2019-06-251.975SO.N19.1975C0.002+0.0016SO.N19.1975P5.430+0.173 
2019-06-252SO.N19.2000C0.001-0.0011501SO.N19.2000P5.680+0.17597
2019-06-252.025SO.N19.2025C0.001-0.00167SO.N19.2025P5.930+0.175 
2019-06-252.05SO.N19.2050C0.0010.000367SO.N19.2050P6.180+0.176 
2019-06-252.075SO.N19.2075C0.0010.000 SO.N19.2075P6.430+0.177 
2019-06-252.1SO.N19.2100C0.0010.000211SO.N19.2100P6.680+0.178 
2019-06-252.125SO.N19.2125C0.001+0.00320SO.N19.2125P6.930+0.179 
2019-06-252.15SO.N19.2150C0.0010.0003SO.N19.2150P7.180+0.179 
2019-06-252.175SO.N19.2175C0.001+0.001 SO.N19.2175P7.430+0.180 
2019-06-252.2SO.N19.2200C0.0010.00021SO.N19.2200P7.680+0.181 
2019-06-252.225SO.N19.2225C0.001-0.009 SO.N19.2225P7.930+0.181 
2019-06-252.25SO.N19.2250C0.001-0.004102SO.N19.2250P8.180+0.182 
2019-06-252.275SO.N19.2275C0.001+0.00520SO.N19.2275P8.430+0.182 
2019-06-252.3SO.N19.2300C0.001+0.001682SO.N19.2300P8.680+0.183 
2019-06-252.325SO.N19.2325C0.001-0.004 SO.N19.2325P8.930+0.183 
2019-06-252.35SO.N19.2350C0.0010.00033SO.N19.2350P9.180+0.184 
2019-06-252.375SO.N19.2375C0.001-0.003 SO.N19.2375P9.430+0.184 
2019-06-252.4SO.N19.2400C0.001+0.006798SO.N19.2400P9.680+0.184 
2019-06-252.425SO.N19.2425C0.001-0.002 SO.N19.2425P9.930+0.184 
2019-06-252.45SO.N19.2450C0.0010.000726SO.N19.2450P10.180+0.184 
2019-06-252.475SO.N19.2475C0.001-0.002 SO.N19.2475P10.430+0.184 
2019-06-252.5SO.N19.2500C0.0010.0002421SO.N19.2500P10.680+0.184 
2019-06-252.525SO.N19.2525C0.0010.0001SO.N19.2525P10.930+0.184 
2019-06-252.55SO.N19.2550C0.001+0.0015SO.N19.2550P11.180+0.184 
2019-06-252.575SO.N19.2575C0.0010.000 SO.N19.2575P11.430+0.184 
2019-06-252.6SO.N19.2600C0.0010.0004392SO.N19.2600P11.680+0.184 
2019-06-252.625SO.N19.2625C0.001-0.002 SO.N19.2625P11.930+0.184 
2019-06-252.65SO.N19.2650C0.001-0.002484SO.N19.2650P12.180+0.184 
2019-06-252.675SO.N19.2675C0.001-0.002 SO.N19.2675P12.430+0.184 
2019-06-252.7SO.N19.2700C0.001+0.0032016SO.N19.2700P12.680+0.184 
2019-06-252.725SO.N19.2725C0.001-0.00328SO.N19.2725P12.930+0.184 
2019-06-252.75SO.N19.2750C0.001-0.001 SO.N19.2750P13.180+0.184 
2019-06-252.775SO.N19.2775C0.001-0.002 SO.N19.2775P13.430+0.184 
2019-06-252.8SO.N19.2800C0.001+0.0021430SO.N19.2800P13.680+0.184 
2019-06-252.825SO.N19.2825C0.0010.000 SO.N19.2825P13.930+0.184 
2019-06-252.85SO.N19.2850C0.001-0.001 SO.N19.2850P14.180+0.184 
2019-06-252.875SO.N19.2875C0.001+0.0031SO.N19.2875P14.430+0.184 
2019-06-252.9SO.N19.2900C0.0010.0006213SO.N19.2900P14.680+0.184 
2019-06-252.925SO.N19.2925C0.001-0.001 SO.N19.2925P14.930+0.184 
2019-06-252.95SO.N19.2950C0.001+0.00257SO.N19.2950P15.180+0.184 
2019-06-252.975SO.N19.2975C0.001-0.0039SO.N19.2975P15.430+0.184 
2019-06-253SO.N19.3000C0.0010.0004855SO.N19.3000P15.680+0.184 
2019-06-253.025SO.N19.3025C0.001-0.001 SO.N19.3025P15.930+0.184 
2019-06-253.05SO.N19.3050C0.0010.000 SO.N19.3050P16.180+0.184 
2019-06-253.075SO.N19.3075C0.001-0.001 SO.N19.3075P16.430+0.184 
2019-06-253.1SO.N19.3100C0.0010.00067SO.N19.3100P16.680+0.184 
2019-06-253.125SO.N19.3125C0.0010.000 SO.N19.3125P16.930+0.184 
2019-06-253.15SO.N19.3150C0.0010.000 SO.N19.3150P17.180+0.184 
2019-06-253.175SO.N19.3175C0.0010.000 SO.N19.3175P17.430+0.184 
2019-06-253.2SO.N19.3200C0.001+0.0031SO.N19.3200P17.680+0.184 
2019-06-253.225SO.N19.3225C0.001+0.001 SO.N19.3225P17.930+0.184 
2019-06-253.3SO.N19.3300C0.001-0.0016SO.N19.3300P18.680+0.184 
2019-06-253.4SO.N19.3400C0.001+0.001 SO.N19.3400P19.680+0.184 
2019-06-253.5SO.N19.3500C0.0010.0001943SO.N19.3500P20.680+0.184 
2019-06-253.6SO.N19.3600C0.001+0.001 SO.N19.3600P21.680+0.184 
2019-06-253.7SO.N19.3700C0.001+0.001 SO.N19.3700P22.680+0.184 
2019-06-253.8SO.N19.3800C0.001+0.001 SO.N19.3800P23.680+0.184 
2019-06-253.9SO.N19.3900C0.001+0.001 SO.N19.3900P24.680+0.184 
2019-06-254SO.N19.4000C0.0010.00090SO.N19.4000P25.680+0.184 
2019-06-255SO.N19.5000C0.0010.0005SO.N19.5000P35.680+0.184