Thursday Nov 21, 4:34PM EST

Options Chain SILVER Sep 2020 (NYMEX:SI.U20)

MarketNameOpenHighLowLastChangePctTime
SI.U20SILVER Sep 202017.4417.4817.4417.48+0.04+0.22%12:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-260.72500000SO.U20.725C10.704  SO.U20.725P0.001  
2020-08-260.75000000SO.U20.750C10.454  SO.U20.750P0.001  
2020-08-260.77500000SO.U20.775C10.204  SO.U20.775P0.001  
2020-08-260.80000000SO.U20.800C9.954  SO.U20.800P0.001  
2020-08-260.82500000SO.U20.825C9.704  SO.U20.825P0.001  
2020-08-260.85000000SO.U20.850C9.454  SO.U20.850P0.001  
2020-08-260.87500000SO.U20.875C9.204  SO.U20.875P0.002  
2020-08-260.90000000SO.U20.900C8.954  SO.U20.900P0.002  
2020-08-260.92500000SO.U20.925C8.704  SO.U20.925P0.003  
2020-08-260.95000000SO.U20.950C8.454  SO.U20.950P0.004  
2020-08-260.97500000SO.U20.975C8.204  SO.U20.975P0.005  
2020-08-261.00000000SO.U20.1000C7.954  SO.U20.1000P0.007  
2020-08-261.02500000SO.U20.1025C7.704  SO.U20.1025P0.008  
2020-08-261.05000000SO.U20.1050C7.454  SO.U20.1050P0.011  
2020-08-261.07500000SO.U20.1075C7.204  SO.U20.1075P0.014  
2020-08-261.10000000SO.U20.1100C6.954  SO.U20.1100P0.017  
2020-08-261.12500000SO.U20.1125C6.704  SO.U20.1125P0.021  
2020-08-261.15000000SO.U20.1150C6.456  SO.U20.1150P0.026  
2020-08-261.17500000SO.U20.1175C6.209  SO.U20.1175P0.031  
2020-08-261.20000000SO.U20.1200C5.964  SO.U20.1200P0.038  
2020-08-261.22500000SO.U20.1225C5.720  SO.U20.1225P0.046  
2020-08-261.25000000SO.U20.1250C5.478  SO.U20.1250P0.056  
2020-08-261.27500000SO.U20.1275C5.239  SO.U20.1275P0.067  
2020-08-261.30000000SO.U20.1300C5.002  SO.U20.1300P0.080  
2020-08-261.32500000SO.U20.1325C4.767  SO.U20.1325P0.096  
2020-08-261.35000000SO.U20.1350C4.537  SO.U20.1350P0.115  
2020-08-261.37500000SO.U20.1375C4.310  SO.U20.1375P0.137  
2020-08-261.40000000SO.U20.1400C4.087  SO.U20.1400P0.164  
2020-08-261.42500000SO.U20.1425C3.870  SO.U20.1425P0.196  
2020-08-261.45000000SO.U20.1450C3.659  SO.U20.1450P0.200-0.045 
2020-08-261.47500000SO.U20.1475C3.455  SO.U20.1475P0.300+0.020 
2020-08-261.50000000SO.U20.1500C3.257  SO.U20.1500P0.300-0.054 
2020-08-261.52500000SO.U20.1525C3.068  SO.U20.1525P0.388  
2020-08-261.55000000SO.U20.1550C2.887  SO.U20.1550P0.321+0.006 
2020-08-261.57500000SO.U20.1575C2.714  SO.U20.1575P0.529  
2020-08-261.60000000SO.U20.1600C2.549  SO.U20.1600P0.613-0.075 
2020-08-261.62500000SO.U20.1625C2.393  SO.U20.1625P0.705  
2020-08-261.65000000SO.U20.1650C2.245  SO.U20.1650P0.805-0.039 
2020-08-261.67500000SO.U20.1675C2.107  SO.U20.1675P0.914  
2020-08-261.70000000SO.U20.1700C1.976  SO.U20.1700P1.031  
2020-08-261.72500000SO.U20.1725C1.854  SO.U20.1725P1.157  
2020-08-261.75000000SO.U20.1750C1.740  SO.U20.1750P1.290  
2020-08-261.77500000SO.U20.1775C1.633  SO.U20.1775P1.431  
2020-08-261.80000000SO.U20.1800C1.534  SO.U20.1800P1.580  
2020-08-261.82500000SO.U20.1825C1.442  SO.U20.1825P1.736  
2020-08-261.85000000SO.U20.1850C1.357  SO.U20.1850P1.898  
2020-08-261.87500000SO.U20.1875C1.278  SO.U20.1875P2.066  
2020-08-261.90000000SO.U20.1900C1.204  SO.U20.1900P2.240  
2020-08-261.92500000SO.U20.1925C1.136  SO.U20.1925P2.420  
2020-08-261.95000000SO.U20.1950C1.073  SO.U20.1950P2.604  
2020-08-261.97500000SO.U20.1975C1.014  SO.U20.1975P2.793  
2020-08-262.00000000SO.U20.2000C0.959-0.028 SO.U20.2000P2.987  
2020-08-262.02500000SO.U20.2025C0.909  SO.U20.2025P3.184  
2020-08-262.05000000SO.U20.2050C0.862  SO.U20.2050P3.384  
2020-08-262.07500000SO.U20.2075C0.818  SO.U20.2075P3.588  
2020-08-262.10000000SO.U20.2100C0.777  SO.U20.2100P3.795  
2020-08-262.12500000SO.U20.2125C0.739  SO.U20.2125P4.005  
2020-08-262.15000000SO.U20.2150C0.703  SO.U20.2150P4.218  
2020-08-262.17500000SO.U20.2175C0.670  SO.U20.2175P4.433  
2020-08-262.20000000SO.U20.2200C0.640  SO.U20.2200P4.650  
2020-08-262.22500000SO.U20.2225C0.611  SO.U20.2225P4.869  
2020-08-262.25000000SO.U20.2250C0.584  SO.U20.2250P5.091  
2020-08-262.27500000SO.U20.2275C0.559  SO.U20.2275P5.314  
2020-08-262.30000000SO.U20.2300C0.536  SO.U20.2300P5.539  
2020-08-262.32500000SO.U20.2325C0.514  SO.U20.2325P5.765  
2020-08-262.35000000SO.U20.2350C0.494  SO.U20.2350P5.993  
2020-08-262.37500000SO.U20.2375C0.475  SO.U20.2375P6.222  
2020-08-262.40000000SO.U20.2400C0.457  SO.U20.2400P6.453  
2020-08-262.42500000SO.U20.2425C0.440  SO.U20.2425P6.684  
2020-08-262.45000000SO.U20.2450C0.425  SO.U20.2450P6.917  
2020-08-262.47500000SO.U20.2475C0.410  SO.U20.2475P7.151  
2020-08-262.50000000SO.U20.2500C0.3960.000 SO.U20.2500P7.386  
2020-08-262.52500000SO.U20.2525C0.383  SO.U20.2525P7.621  
2020-08-262.55000000SO.U20.2550C0.371  SO.U20.2550P7.857  
2020-08-262.57500000SO.U20.2575C0.360  SO.U20.2575P8.095  
2020-08-262.60000000SO.U20.2600C0.300+0.010 SO.U20.2600P8.332  
2020-08-262.62500000SO.U20.2625C0.339  SO.U20.2625P8.571  
2020-08-262.65000000SO.U20.2650C0.330  SO.U20.2650P8.810  
2020-08-262.67500000SO.U20.2675C0.321  SO.U20.2675P9.050  
2020-08-262.70000000SO.U20.2700C0.312  SO.U20.2700P9.290  
2020-08-262.72500000SO.U20.2725C0.304  SO.U20.2725P9.531  
2020-08-262.75000000SO.U20.2750C0.297  SO.U20.2750P9.772  
2020-08-262.77500000SO.U20.2775C0.290  SO.U20.2775P10.014  
2020-08-262.80000000SO.U20.2800C0.283  SO.U20.2800P10.256  
2020-08-262.82500000SO.U20.2825C0.277  SO.U20.2825P10.499  
2020-08-262.85000000SO.U20.2850C0.271  SO.U20.2850P10.741  
2020-08-262.87500000SO.U20.2875C0.2650.000 SO.U20.2875P10.985  
2020-08-262.90000000SO.U20.2900C0.260  SO.U20.2900P11.228  
2020-08-262.92500000SO.U20.2925C0.255  SO.U20.2925P11.472  
2020-08-262.95000000SO.U20.2950C0.250  SO.U20.2950P11.716  
2020-08-262.97500000SO.U20.2975C0.246  SO.U20.2975P11.961