Sunday Dec 8, 3:35PM EST

Options Chain SILVER Jul 2020 (NYMEX:SI.N20)

MarketNameOpenHighLowLastChangePctTime
SI.N20SILVER Jul 202017.17517.27016.74516.770-0.425-2.53%15:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-250.47500000SO.N20.475C12.013  SO.N20.475P0.001  
2020-06-250.50000000SO.N20.500C11.763  SO.N20.500P0.001  
2020-06-250.52500000SO.N20.525C11.513  SO.N20.525P0.001  
2020-06-250.55000000SO.N20.550C11.263  SO.N20.550P0.001  
2020-06-250.57500000SO.N20.575C11.013  SO.N20.575P0.001  
2020-06-250.60000000SO.N20.600C10.763  SO.N20.600P0.001  
2020-06-250.62500000SO.N20.625C10.513  SO.N20.625P0.001  
2020-06-250.65000000SO.N20.650C10.263  SO.N20.650P0.001  
2020-06-250.67500000SO.N20.675C10.013  SO.N20.675P0.001  
2020-06-250.70000000SO.N20.700C9.763  SO.N20.700P0.001  
2020-06-250.72500000SO.N20.725C9.513  SO.N20.725P0.001  
2020-06-250.75000000SO.N20.750C9.263  SO.N20.750P0.001  
2020-06-250.77500000SO.N20.775C9.013  SO.N20.775P0.001  
2020-06-250.80000000SO.N20.800C8.763  SO.N20.800P0.001  
2020-06-250.82500000SO.N20.825C8.513  SO.N20.825P0.001  
2020-06-250.85000000SO.N20.850C8.263  SO.N20.850P0.002  
2020-06-250.87500000SO.N20.875C8.013  SO.N20.875P0.002  
2020-06-250.90000000SO.N20.900C7.763  SO.N20.900P0.002  
2020-06-250.92500000SO.N20.925C7.513  SO.N20.925P0.003  
2020-06-250.95000000SO.N20.950C7.263  SO.N20.950P0.003  
2020-06-250.97500000SO.N20.975C7.013  SO.N20.975P0.004  
2020-06-251.00000000SO.N20.1000C6.763  SO.N20.1000P0.004  
2020-06-251.02500000SO.N20.1025C6.513  SO.N20.1025P0.005  
2020-06-251.05000000SO.N20.1050C6.263  SO.N20.1050P0.005  
2020-06-251.07500000SO.N20.1075C6.013  SO.N20.1075P0.006  
2020-06-251.10000000SO.N20.1100C5.763  SO.N20.1100P0.007+0.007 
2020-06-251.12500000SO.N20.1125C5.513  SO.N20.1125P0.008-0.003 
2020-06-251.15000000SO.N20.1150C5.263  SO.N20.1150P0.009  
2020-06-251.17500000SO.N20.1175C5.013  SO.N20.1175P0.010  
2020-06-251.20000000SO.N20.1200C4.764  SO.N20.1200P0.012-0.002200
2020-06-251.22500000SO.N20.1225C4.515  SO.N20.1225P0.014  
2020-06-251.25000000SO.N20.1250C4.266  SO.N20.1250P0.017  
2020-06-251.27500000SO.N20.1275C4.019  SO.N20.1275P0.021  
2020-06-251.30000000SO.N20.1300C3.774  SO.N20.1300P0.026-0.006 
2020-06-251.32500000SO.N20.1325C3.531  SO.N20.1325P0.032-0.014 
2020-06-251.35000000SO.N20.1350C3.290  SO.N20.1350P0.042-0.003 
2020-06-251.37500000SO.N20.1375C3.053  SO.N20.1375P0.055  
2020-06-251.40000000SO.N20.1400C2.821  SO.N20.1400P0.073+0.02552
2020-06-251.42500000SO.N20.1425C2.594  SO.N20.1425P0.095-0.04015
2020-06-251.45000000SO.N20.1450C2.374  SO.N20.1450P0.124+0.031 
2020-06-251.47500000SO.N20.1475C2.163  SO.N20.1475P0.162  
2020-06-251.50000000SO.N20.1500C1.961  SO.N20.1500P0.209+0.024 
2020-06-251.52500000SO.N20.1525C1.771  SO.N20.1525P0.267+0.006 
2020-06-251.55000000SO.N20.1550C1.592  SO.N20.1550P0.338+0.024 
2020-06-251.57500000SO.N20.1575C1.427  SO.N20.1575P0.421  
2020-06-251.60000000SO.N20.1600C1.276  SO.N20.1600P0.518-0.017 
2020-06-251.62500000SO.N20.1625C1.139  SO.N20.1625P0.629  
2020-06-251.65000000SO.N20.1650C1.016  SO.N20.1650P0.755+0.172 
2020-06-251.67500000SO.N20.1675C0.906  SO.N20.1675P0.893  
2020-06-251.70000000SO.N20.1700C0.810  SO.N20.1700P1.045+0.017 
2020-06-251.72500000SO.N20.1725C0.724+0.003 SO.N20.1725P1.208  
2020-06-251.75000000SO.N20.1750C0.650-0.253 SO.N20.1750P1.382  
2020-06-251.77500000SO.N20.1775C0.586  SO.N20.1775P1.566  
2020-06-251.80000000SO.N20.1800C0.529+0.0072SO.N20.1800P1.758+0.180 
2020-06-251.82500000SO.N20.1825C0.480  SO.N20.1825P1.958  
2020-06-251.85000000SO.N20.1850C0.437-0.023 SO.N20.1850P2.163-0.039 
2020-06-251.87500000SO.N20.1875C0.400  SO.N20.1875P2.374-0.105 
2020-06-251.90000000SO.N20.1900C0.366-0.007 SO.N20.1900P2.589+0.056 
2020-06-251.92500000SO.N20.1925C0.336  SO.N20.1925P2.808  
2020-06-251.95000000SO.N20.1950C0.309-0.031 SO.N20.1950P3.030-0.043 
2020-06-251.97500000SO.N20.1975C0.285  SO.N20.1975P3.254  
2020-06-252.00000000SO.N20.2000C0.263-0.0095SO.N20.2000P3.481-0.069 
2020-06-252.02500000SO.N20.2025C0.244  SO.N20.2025P3.710  
2020-06-252.05000000SO.N20.2050C0.226-0.008 SO.N20.2050P3.941  
2020-06-252.07500000SO.N20.2075C0.210  SO.N20.2075P4.174  
2020-06-252.10000000SO.N20.2100C0.195+0.027200SO.N20.2100P4.408  
2020-06-252.12500000SO.N20.2125C0.182+0.039 SO.N20.2125P4.644  
2020-06-252.15000000SO.N20.2150C0.170-0.024 SO.N20.2150P4.881  
2020-06-252.17500000SO.N20.2175C0.158-0.013 SO.N20.2175P5.119  
2020-06-252.20000000SO.N20.2200C0.148-0.012 SO.N20.2200P5.358  
2020-06-252.22500000SO.N20.2225C0.139  SO.N20.2225P5.597  
2020-06-252.25000000SO.N20.2250C0.130  SO.N20.2250P5.838  
2020-06-252.27500000SO.N20.2275C0.122  SO.N20.2275P6.079  
2020-06-252.30000000SO.N20.2300C0.115+0.019 SO.N20.2300P6.321  
2020-06-252.32500000SO.N20.2325C0.109+0.025 SO.N20.2325P6.564  
2020-06-252.35000000SO.N20.2350C0.102  SO.N20.2350P6.807  
2020-06-252.37500000SO.N20.2375C0.097  SO.N20.2375P7.051  
2020-06-252.40000000SO.N20.2400C0.091+0.013 SO.N20.2400P7.295  
2020-06-252.42500000SO.N20.2425C0.086  SO.N20.2425P7.540  
2020-06-252.45000000SO.N20.2450C0.082  SO.N20.2450P7.785  
2020-06-252.47500000SO.N20.2475C0.078  SO.N20.2475P8.030  
2020-06-252.50000000SO.N20.2500C0.074-0.015 SO.N20.2500P8.276  
2020-06-252.52500000SO.N20.2525C0.070  SO.N20.2525P8.522  
2020-06-252.55000000SO.N20.2550C0.067  SO.N20.2550P8.769  
2020-06-252.57500000SO.N20.2575C0.063  SO.N20.2575P9.015  
2020-06-252.60000000SO.N20.2600C0.060+0.008 SO.N20.2600P9.262  
2020-06-252.62500000SO.N20.2625C0.0580.000 SO.N20.2625P9.509  
2020-06-252.65000000SO.N20.2650C0.055  SO.N20.2650P9.757  
2020-06-252.67500000SO.N20.2675C0.053  SO.N20.2675P10.004  
2020-06-252.70000000SO.N20.2700C0.050+0.02675SO.N20.2700P10.252  
2020-06-252.72500000SO.N20.2725C0.048  SO.N20.2725P10.500  
2020-06-252.75000000SO.N20.2750C0.046+0.015 SO.N20.2750P10.748  
2020-06-252.77500000SO.N20.2775C0.044  SO.N20.2775P10.997  
2020-06-252.80000000SO.N20.2800C0.042  SO.N20.2800P11.245  
2020-06-252.82500000SO.N20.2825C0.041  SO.N20.2825P11.494  
2020-06-252.85000000SO.N20.2850C0.039  SO.N20.2850P11.743  
2020-06-252.87500000SO.N20.2875C0.038  SO.N20.2875P11.992  
2020-06-252.90000000SO.N20.2900C0.036  SO.N20.2900P12.241  
2020-06-252.92500000SO.N20.2925C0.035  SO.N20.2925P12.490  
2020-06-252.95000000SO.N20.2950C0.034  SO.N20.2950P12.739  
2020-06-252.97500000SO.N20.2975C0.033  SO.N20.2975P12.989  
2020-06-253.00000000SO.N20.3000C0.031-0.005 SO.N20.3000P13.238  
2020-06-253.02500000SO.N20.3025C0.030+0.009 SO.N20.3025P13.488  
2020-06-253.05000000SO.N20.3050C0.029  SO.N20.3050P13.737  
2020-06-253.07500000SO.N20.3075C0.028-0.001 SO.N20.3075P13.987  
2020-06-253.10000000SO.N20.3100C0.027  SO.N20.3100P14.237  
2020-06-253.12500000SO.N20.3125C0.026  SO.N20.3125P14.487  
2020-06-253.15000000SO.N20.3150C0.025  SO.N20.3150P14.737  
2020-06-253.17500000SO.N20.3175C0.025+0.001 SO.N20.3175P14.987  
2020-06-253.20000000SO.N20.3200C0.024+0.002 SO.N20.3200P15.237  
2020-06-253.22500000SO.N20.3225C0.023  SO.N20.3225P15.487  
2020-06-253.27500000SO.N20.3275C0.021  SO.N20.3275P15.987  
2020-06-253.30000000SO.N20.3300C0.021  SO.N20.3300P16.237  
2020-06-253.32500000SO.N20.3325C0.020  SO.N20.3325P16.487  
2020-06-253.35000000SO.N20.3350C0.019  SO.N20.3350P16.737  
2020-06-253.37500000SO.N20.3375C0.019  SO.N20.3375P16.987  
2020-06-253.40000000SO.N20.3400C0.0180.000 SO.N20.3400P17.237  
2020-06-253.42500000SO.N20.3425C0.017  SO.N20.3425P17.487  
2020-06-253.45000000SO.N20.3450C0.017  SO.N20.3450P17.737  
2020-06-253.47500000SO.N20.3475C0.016  SO.N20.3475P17.987  
2020-06-253.50000000SO.N20.3500C0.016-0.003 SO.N20.3500P18.237  
2020-06-253.52500000SO.N20.3525C0.015  SO.N20.3525P18.487  
2020-06-253.55000000SO.N20.3550C0.015  SO.N20.3550P18.737  
2020-06-253.57500000SO.N20.3575C0.014  SO.N20.3575P18.987  
2020-06-253.60000000SO.N20.3600C0.014  SO.N20.3600P19.237  
2020-06-253.62500000SO.N20.3625C0.014  SO.N20.3625P19.487  
2020-06-253.65000000SO.N20.3650C0.013  SO.N20.3650P19.737  
2020-06-253.67500000SO.N20.3675C0.013  SO.N20.3675P19.987  
2020-06-253.70000000SO.N20.3700C0.013  SO.N20.3700P20.237  
2020-06-253.72500000SO.N20.3725C0.012  SO.N20.3725P20.487  
2020-06-253.75000000SO.N20.3750C0.012  SO.N20.3750P20.737  
2020-06-253.77500000SO.N20.3775C0.012  SO.N20.3775P20.987  
2020-06-253.80000000SO.N20.3800C0.0110.000 SO.N20.3800P21.237  
2020-06-253.82500000SO.N20.3825C0.011  SO.N20.3825P21.487  
2020-06-253.85000000SO.N20.3850C0.011  SO.N20.3850P21.737  
2020-06-253.87500000SO.N20.3875C0.010  SO.N20.3875P21.987  
2020-06-253.90000000SO.N20.3900C0.010  SO.N20.3900P22.237  
2020-06-253.92500000SO.N20.3925C0.010  SO.N20.3925P22.487  
2020-06-253.95000000SO.N20.3950C0.010  SO.N20.3950P22.737  
2020-06-253.97500000SO.N20.3975C0.010  SO.N20.3975P22.987  
2020-06-254.00000000SO.N20.4000C0.009-0.003 SO.N20.4000P23.237  
2020-06-254.02500000SO.N20.4025C0.009  SO.N20.4025P23.487  
2020-06-254.05000000SO.N20.4050C0.009  SO.N20.4050P23.737  
2020-06-254.07500000SO.N20.4075C0.009  SO.N20.4075P23.987  
2020-06-254.10000000SO.N20.4100C0.009+0.006 SO.N20.4100P24.237  
2020-06-254.12500000SO.N20.4125C0.008  SO.N20.4125P24.487  
2020-06-254.15000000SO.N20.4150C0.008  SO.N20.4150P24.737  
2020-06-254.17500000SO.N20.4175C0.008  SO.N20.4175P24.987  
2020-06-254.20000000SO.N20.4200C0.008  SO.N20.4200P25.237  
2020-06-254.22500000SO.N20.4225C0.008  SO.N20.4225P25.487  
2020-06-254.25000000SO.N20.4250C0.008  SO.N20.4250P25.737  
2020-06-254.27500000SO.N20.4275C0.008  SO.N20.4275P25.987  
2020-06-254.30000000SO.N20.4300C0.007  SO.N20.4300P26.237  
2020-06-254.32500000SO.N20.4325C0.007  SO.N20.4325P26.487  
2020-06-254.35000000SO.N20.4350C0.007  SO.N20.4350P26.737  
2020-06-254.37500000SO.N20.4375C0.007  SO.N20.4375P26.987  
2020-06-254.40000000SO.N20.4400C0.007  SO.N20.4400P27.237  
2020-06-254.42500000SO.N20.4425C0.007  SO.N20.4425P27.487  
2020-06-254.45000000SO.N20.4450C0.007  SO.N20.4450P27.737  
2020-06-254.47500000SO.N20.4475C0.007  SO.N20.4475P27.987  
2020-06-254.50000000SO.N20.4500C0.007+0.006 SO.N20.4500P28.237  
2020-06-254.52500000SO.N20.4525C0.006  SO.N20.4525P28.487  
2020-06-254.55000000SO.N20.4550C0.006  SO.N20.4550P28.737  
2020-06-254.57500000SO.N20.4575C0.006  SO.N20.4575P28.987  
2020-06-254.60000000SO.N20.4600C0.006  SO.N20.4600P29.237  
2020-06-254.62500000SO.N20.4625C0.006  SO.N20.4625P29.487  
2020-06-254.65000000SO.N20.4650C0.006  SO.N20.4650P29.737  
2020-06-254.67500000SO.N20.4675C0.006  SO.N20.4675P29.987  
2020-06-254.70000000SO.N20.4700C0.006  SO.N20.4700P30.237  
2020-06-254.72500000SO.N20.4725C0.006  SO.N20.4725P30.487  
2020-06-254.75000000SO.N20.4750C0.006  SO.N20.4750P30.737  
2020-06-254.77500000SO.N20.4775C0.006  SO.N20.4775P30.987  
2020-06-254.80000000SO.N20.4800C0.006  SO.N20.4800P31.237  
2020-06-254.82500000SO.N20.4825C0.006  SO.N20.4825P31.487  
2020-06-254.85000000SO.N20.4850C0.006  SO.N20.4850P31.737  
2020-06-254.87500000SO.N20.4875C0.006  SO.N20.4875P31.987  
2020-06-254.90000000SO.N20.4900C0.006  SO.N20.4900P32.237  
2020-06-254.92500000SO.N20.4925C0.005  SO.N20.4925P32.487  
2020-06-254.95000000SO.N20.4950C0.005  SO.N20.4950P32.737  
2020-06-254.97500000SO.N20.4975C0.005  SO.N20.4975P32.987  
2020-06-255.00000000SO.N20.5000C0.005-0.002 SO.N20.5000P33.237