Wednesday Oct 23, 12:46AM EDT

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

MarketNameOpenHighLowLastChangePctTime
SI.N20SILVER Jul 202017.8617.8617.8117.820.000.00%22:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-250.47500000SO.N20.475C13.133-0.188 SO.N20.475P0.0010.000 
2020-06-250.50000000SO.N20.500C12.883-0.188 SO.N20.500P0.0010.000 
2020-06-250.52500000SO.N20.525C12.633-0.188 SO.N20.525P0.0010.000 
2020-06-250.55000000SO.N20.550C12.383-0.188 SO.N20.550P0.0010.000 
2020-06-250.57500000SO.N20.575C12.133-0.188 SO.N20.575P0.0010.000 
2020-06-250.60000000SO.N20.600C11.883-0.188 SO.N20.600P0.0010.000 
2020-06-250.62500000SO.N20.625C11.633-0.188 SO.N20.625P0.001+0.001 
2020-06-250.65000000SO.N20.650C11.383-0.188 SO.N20.650P0.0010.000 
2020-06-250.67500000SO.N20.675C11.133-0.188 SO.N20.675P0.0010.000 
2020-06-250.70000000SO.N20.700C10.883-0.188 SO.N20.700P0.001+0.001 
2020-06-250.72500000SO.N20.725C10.633-0.188 SO.N20.725P0.001+0.001 
2020-06-250.75000000SO.N20.750C10.383-0.188 SO.N20.750P0.001+0.001 
2020-06-250.77500000SO.N20.775C10.133-0.188 SO.N20.775P0.001+0.002 
2020-06-250.80000000SO.N20.800C9.883-0.188 SO.N20.800P0.001+0.002 
2020-06-250.82500000SO.N20.825C9.633-0.188 SO.N20.825P0.001+0.002 
2020-06-250.85000000SO.N20.850C9.383-0.188 SO.N20.850P0.001+0.003 
2020-06-250.87500000SO.N20.875C9.133-0.188 SO.N20.875P0.001+0.004 
2020-06-250.90000000SO.N20.900C8.883-0.188 SO.N20.900P0.001+0.004 
2020-06-250.92500000SO.N20.925C8.633-0.187 SO.N20.925P0.001+0.005 
2020-06-250.95000000SO.N20.950C8.383-0.185 SO.N20.950P0.001+0.006 
2020-06-250.97500000SO.N20.975C8.133-0.182 SO.N20.975P0.001+0.008 
2020-06-251.00000000SO.N20.1000C7.883-0.180 SO.N20.1000P0.002+0.009 
2020-06-251.02500000SO.N20.1025C7.633-0.177 SO.N20.1025P0.003+0.011 
2020-06-251.05000000SO.N20.1050C7.383-0.174 SO.N20.1050P0.003+0.013 
2020-06-251.07500000SO.N20.1075C7.133-0.172 SO.N20.1075P0.005+0.015 
2020-06-251.10000000SO.N20.1100C6.883-0.169 SO.N20.1100P0.006+0.007 
2020-06-251.12500000SO.N20.1125C6.633-0.165 SO.N20.1125P0.0080.000 
2020-06-251.15000000SO.N20.1150C6.383-0.163 SO.N20.1150P0.010+0.023 
2020-06-251.17500000SO.N20.1175C6.133-0.159 SO.N20.1175P0.013+0.026 
2020-06-251.20000000SO.N20.1200C5.883-0.155 SO.N20.1200P0.017-0.001200
2020-06-251.22500000SO.N20.1225C5.635-0.151 SO.N20.1225P0.021+0.033 
2020-06-251.25000000SO.N20.1250C5.389-0.147 SO.N20.1250P0.027+0.036 
2020-06-251.27500000SO.N20.1275C5.145-0.143 SO.N20.1275P0.034+0.040 
2020-06-251.30000000SO.N20.1300C4.902-0.139 SO.N20.1300P0.0420.000 
2020-06-251.32500000SO.N20.1325C4.662-0.135 SO.N20.1325P0.053+0.049 
2020-06-251.35000000SO.N20.1350C4.424-0.131 SO.N20.1350P0.0660.000 
2020-06-251.37500000SO.N20.1375C4.190-0.126 SO.N20.1375P0.081+0.057 
2020-06-251.40000000SO.N20.1400C3.960-0.121 SO.N20.1400P0.100+0.02752
2020-06-251.42500000SO.N20.1425C3.734-0.117 SO.N20.1425P0.124-0.04015
2020-06-251.45000000SO.N20.1450C3.513-0.112 SO.N20.1450P0.152-0.001 
2020-06-251.47500000SO.N20.1475C3.297-0.108 SO.N20.1475P0.186+0.076 
2020-06-251.50000000SO.N20.1500C3.089-0.103 SO.N20.1500P0.226+0.042 
2020-06-251.52500000SO.N20.1525C2.887-0.098 SO.N20.1525P0.2730.000 
2020-06-251.55000000SO.N20.1550C2.694-0.093 SO.N20.1550P0.3280.000 
2020-06-251.57500000SO.N20.1575C2.509-0.002 SO.N20.1575P0.392+0.094 
2020-06-251.60000000SO.N20.1600C2.334-0.085 SO.N20.1600P0.465+0.098 
2020-06-251.62500000SO.N20.1625C2.169-0.081 SO.N20.1625P0.549-0.0081
2020-06-251.65000000SO.N20.1650C2.015-0.077 SO.N20.1650P0.642+0.003 
2020-06-251.67500000SO.N20.1675C1.871-0.0731SO.N20.1675P0.747+0.111 
2020-06-251.70000000SO.N20.1700C1.739+0.09451SO.N20.1700P0.8620.000 
2020-06-251.72500000SO.N20.1725C1.617-0.066 SO.N20.1725P0.989+0.118 
2020-06-251.75000000SO.N20.1750C1.505-0.062 SO.N20.1750P1.125+0.121 
2020-06-251.77500000SO.N20.1775C1.403-0.059 SO.N20.1775P1.271+0.125 
2020-06-251.80000000SO.N20.1800C1.308-0.1262SO.N20.1800P1.424+0.128 
2020-06-251.82500000SO.N20.1825C1.221-0.053 SO.N20.1825P1.585+0.131 
2020-06-251.85000000SO.N20.1850C1.139+0.069 SO.N20.1850P1.751+0.134 
2020-06-251.87500000SO.N20.1875C1.064-0.048 SO.N20.1875P1.924+0.137 
2020-06-251.90000000SO.N20.1900C0.9940.000 SO.N20.1900P2.1030.000 
2020-06-251.92500000SO.N20.1925C0.930-0.043 SO.N20.1925P2.286+0.142 
2020-06-251.95000000SO.N20.1950C0.8700.000 SO.N20.1950P2.475+0.144 
2020-06-251.97500000SO.N20.1975C0.815-0.039 SO.N20.1975P2.668+0.147 
2020-06-252.00000000SO.N20.2000C0.765-0.0075SO.N20.2000P2.866+0.150 
2020-06-252.02500000SO.N20.2025C0.718-0.035 SO.N20.2025P3.067+0.152 
2020-06-252.05000000SO.N20.2050C0.676-0.033 SO.N20.2050P3.273+0.154 
2020-06-252.07500000SO.N20.2075C0.636-0.032 SO.N20.2075P3.482+0.156 
2020-06-252.10000000SO.N20.2100C0.600+0.060200SO.N20.2100P3.694+0.158 
2020-06-252.12500000SO.N20.2125C0.567-0.029 SO.N20.2125P3.909+0.160 
2020-06-252.15000000SO.N20.2150C0.536-0.027 SO.N20.2150P4.126+0.161 
2020-06-252.17500000SO.N20.2175C0.5070.000 SO.N20.2175P4.346+0.164 
2020-06-252.20000000SO.N20.2200C0.481-0.025 SO.N20.2200P4.568+0.165 
2020-06-252.22500000SO.N20.2225C0.457-0.023 SO.N20.2225P4.792+0.167 
2020-06-252.25000000SO.N20.2250C0.434-0.022 SO.N20.2250P5.018+0.168 
2020-06-252.27500000SO.N20.2275C0.413-0.021 SO.N20.2275P5.246+0.170 
2020-06-252.30000000SO.N20.2300C0.3940.000 SO.N20.2300P5.475+0.171 
2020-06-252.32500000SO.N20.2325C0.376-0.019 SO.N20.2325P5.706+0.172 
2020-06-252.35000000SO.N20.2350C0.359-0.018 SO.N20.2350P5.937+0.174 
2020-06-252.37500000SO.N20.2375C0.343-0.018 SO.N20.2375P6.170+0.175 
2020-06-252.40000000SO.N20.2400C0.3290.000 SO.N20.2400P6.404+0.176 
2020-06-252.42500000SO.N20.2425C0.315-0.016 SO.N20.2425P6.639+0.177 
2020-06-252.45000000SO.N20.2450C0.302-0.015 SO.N20.2450P6.875+0.178 
2020-06-252.47500000SO.N20.2475C0.290-0.015 SO.N20.2475P7.112+0.179 
2020-06-252.50000000SO.N20.2500C0.279+0.005 SO.N20.2500P7.349+0.180 
2020-06-252.52500000SO.N20.2525C0.268-0.014 SO.N20.2525P7.587+0.181 
2020-06-252.55000000SO.N20.2550C0.258-0.013 SO.N20.2550P7.826+0.182 
2020-06-252.57500000SO.N20.2575C0.248-0.014 SO.N20.2575P8.065+0.183 
2020-06-252.60000000SO.N20.2600C0.239-0.013 SO.N20.2600P8.305+0.184 
2020-06-252.62500000SO.N20.2625C0.2300.000 SO.N20.2625P8.545+0.185 
2020-06-252.65000000SO.N20.2650C0.221-0.012 SO.N20.2650P8.786+0.186 
2020-06-252.67500000SO.N20.2675C0.213-0.012 SO.N20.2675P9.026+0.187 
2020-06-252.70000000SO.N20.2700C0.2040.00075SO.N20.2700P9.267+0.188 
2020-06-252.72500000SO.N20.2725C0.196-0.011 SO.N20.2725P9.508+0.188 
2020-06-252.75000000SO.N20.2750C0.189+0.061 SO.N20.2750P9.750+0.188 
2020-06-252.77500000SO.N20.2775C0.181-0.011 SO.N20.2775P9.991+0.188 
2020-06-252.80000000SO.N20.2800C0.173+0.01425SO.N20.2800P10.233+0.188 
2020-06-252.82500000SO.N20.2825C0.166-0.010 SO.N20.2825P10.476+0.188 
2020-06-252.85000000SO.N20.2850C0.159-0.010 SO.N20.2850P10.718+0.188 
2020-06-252.87500000SO.N20.2875C0.153-0.010 SO.N20.2875P10.961+0.188 
2020-06-252.90000000SO.N20.2900C0.146-0.009 SO.N20.2900P11.204+0.188 
2020-06-252.92500000SO.N20.2925C0.140-0.009 SO.N20.2925P11.448+0.188 
2020-06-252.95000000SO.N20.2950C0.134-0.009 SO.N20.2950P11.692+0.188 
2020-06-252.97500000SO.N20.2975C0.129-0.009 SO.N20.2975P11.936+0.188 
2020-06-253.00000000SO.N20.3000C0.124+0.019 SO.N20.3000P12.180+0.188 
2020-06-253.02500000SO.N20.3025C0.119-0.008 SO.N20.3025P12.425+0.188 
2020-06-253.05000000SO.N20.3050C0.114-0.008 SO.N20.3050P12.671+0.188 
2020-06-253.07500000SO.N20.3075C0.110-0.008 SO.N20.3075P12.916+0.188 
2020-06-253.10000000SO.N20.3100C0.106+0.006 SO.N20.3100P13.162+0.188 
2020-06-253.12500000SO.N20.3125C0.102-0.008 SO.N20.3125P13.408+0.188 
2020-06-253.15000000SO.N20.3150C0.098-0.008 SO.N20.3150P13.655+0.188 
2020-06-253.17500000SO.N20.3175C0.095+0.001 SO.N20.3175P13.901+0.188 
2020-06-253.20000000SO.N20.3200C0.092  SO.N20.3200P14.148  
2020-06-253.22500000SO.N20.3225C0.089  SO.N20.3225P14.395  
2020-06-253.27500000SO.N20.3275C0.083  SO.N20.3275P14.890  
2020-06-253.30000000SO.N20.3300C0.081  SO.N20.3300P15.138  
2020-06-253.32500000SO.N20.3325C0.078  SO.N20.3325P15.386  
2020-06-253.35000000SO.N20.3350C0.076  SO.N20.3350P15.634  
2020-06-253.37500000SO.N20.3375C0.074  SO.N20.3375P15.882  
2020-06-253.40000000SO.N20.3400C0.072  SO.N20.3400P16.130  
2020-06-253.42500000SO.N20.3425C0.070  SO.N20.3425P16.378  
2020-06-253.45000000SO.N20.3450C0.068  SO.N20.3450P16.627  
2020-06-253.47500000SO.N20.3475C0.066  SO.N20.3475P16.876  
2020-06-253.50000000SO.N20.3500C0.0640.000 SO.N20.3500P17.125  
2020-06-253.52500000SO.N20.3525C0.063  SO.N20.3525P17.373  
2020-06-253.55000000SO.N20.3550C0.061  SO.N20.3550P17.622  
2020-06-253.57500000SO.N20.3575C0.060  SO.N20.3575P17.872  
2020-06-253.60000000SO.N20.3600C0.058  SO.N20.3600P18.121  
2020-06-253.62500000SO.N20.3625C0.057  SO.N20.3625P18.370  
2020-06-253.65000000SO.N20.3650C0.056  SO.N20.3650P18.619  
2020-06-253.67500000SO.N20.3675C0.055  SO.N20.3675P18.869  
2020-06-253.70000000SO.N20.3700C0.053  SO.N20.3700P19.118  
2020-06-253.72500000SO.N20.3725C0.052  SO.N20.3725P19.368  
2020-06-253.75000000SO.N20.3750C0.051  SO.N20.3750P19.618  
2020-06-253.77500000SO.N20.3775C0.050  SO.N20.3775P19.867  
2020-06-253.80000000SO.N20.3800C0.0490.000 SO.N20.3800P20.117  
2020-06-253.82500000SO.N20.3825C0.048  SO.N20.3825P20.367  
2020-06-253.85000000SO.N20.3850C0.047  SO.N20.3850P20.617  
2020-06-253.87500000SO.N20.3875C0.047  SO.N20.3875P20.867  
2020-06-253.90000000SO.N20.3900C0.046  SO.N20.3900P21.117  
2020-06-253.92500000SO.N20.3925C0.045  SO.N20.3925P21.367  
2020-06-253.95000000SO.N20.3950C0.044  SO.N20.3950P21.617  
2020-06-253.97500000SO.N20.3975C0.043  SO.N20.3975P21.867  
2020-06-254.00000000SO.N20.4000C0.043-0.003 SO.N20.4000P22.117  
2020-06-254.02500000SO.N20.4025C0.042  SO.N20.4025P22.367  
2020-06-254.05000000SO.N20.4050C0.041  SO.N20.4050P22.617  
2020-06-254.07500000SO.N20.4075C0.041  SO.N20.4075P22.867  
2020-06-254.10000000SO.N20.4100C0.040+0.006 SO.N20.4100P23.117  
2020-06-254.12500000SO.N20.4125C0.040  SO.N20.4125P23.367  
2020-06-254.15000000SO.N20.4150C0.039  SO.N20.4150P23.617  
2020-06-254.17500000SO.N20.4175C0.039  SO.N20.4175P23.867  
2020-06-254.20000000SO.N20.4200C0.038  SO.N20.4200P24.117  
2020-06-254.22500000SO.N20.4225C0.038  SO.N20.4225P24.367  
2020-06-254.25000000SO.N20.4250C0.037  SO.N20.4250P24.617  
2020-06-254.27500000SO.N20.4275C0.037  SO.N20.4275P24.867  
2020-06-254.30000000SO.N20.4300C0.036  SO.N20.4300P25.117  
2020-06-254.32500000SO.N20.4325C0.036  SO.N20.4325P25.367  
2020-06-254.35000000SO.N20.4350C0.035  SO.N20.4350P25.617  
2020-06-254.37500000SO.N20.4375C0.035  SO.N20.4375P25.867  
2020-06-254.40000000SO.N20.4400C0.034  SO.N20.4400P26.117  
2020-06-254.42500000SO.N20.4425C0.034  SO.N20.4425P26.367  
2020-06-254.45000000SO.N20.4450C0.034  SO.N20.4450P26.617  
2020-06-254.47500000SO.N20.4475C0.033  SO.N20.4475P26.867  
2020-06-254.50000000SO.N20.4500C0.033  SO.N20.4500P27.117  
2020-06-254.52500000SO.N20.4525C0.033  SO.N20.4525P27.367  
2020-06-254.55000000SO.N20.4550C0.032  SO.N20.4550P27.617  
2020-06-254.57500000SO.N20.4575C0.032  SO.N20.4575P27.867  
2020-06-254.60000000SO.N20.4600C0.032  SO.N20.4600P28.117  
2020-06-254.62500000SO.N20.4625C0.032  SO.N20.4625P28.367  
2020-06-254.65000000SO.N20.4650C0.031  SO.N20.4650P28.617  
2020-06-254.67500000SO.N20.4675C0.031  SO.N20.4675P28.867  
2020-06-254.70000000SO.N20.4700C0.031  SO.N20.4700P29.117  
2020-06-254.72500000SO.N20.4725C0.031  SO.N20.4725P29.367  
2020-06-254.75000000SO.N20.4750C0.030  SO.N20.4750P29.617  
2020-06-254.77500000SO.N20.4775C0.030  SO.N20.4775P29.867  
2020-06-254.80000000SO.N20.4800C0.030  SO.N20.4800P30.117  
2020-06-254.82500000SO.N20.4825C0.030  SO.N20.4825P30.367  
2020-06-254.85000000SO.N20.4850C0.030  SO.N20.4850P30.617  
2020-06-254.87500000SO.N20.4875C0.029  SO.N20.4875P30.867  
2020-06-254.90000000SO.N20.4900C0.029  SO.N20.4900P31.117  
2020-06-254.92500000SO.N20.4925C0.029  SO.N20.4925P31.367  
2020-06-254.95000000SO.N20.4950C0.029  SO.N20.4950P31.617  
2020-06-254.97500000SO.N20.4975C0.029  SO.N20.4975P31.867  
2020-06-255.00000000SO.N20.5000C0.029+0.002 SO.N20.5000P32.117