Wednesday Dec 11, 1:19AM EST

Options Chain SILVER Nov 2019 (NYMEX:SI.X19)

MarketNameOpenHighLowLastChangePctTime
SI.X19SILVER Nov 201916.9616.9716.8017.03-0.13-0.74%08:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-10-281.07500000    SO.X19.1075P0.0010.000 
2019-10-281.10000000    SO.X19.1100P0.0010.000 
2019-10-281.12500000    SO.X19.1125P0.0010.000 
2019-10-281.15000000    SO.X19.1150P0.0010.000 
2019-10-281.20000000    SO.X19.1200P0.0010.000 
2019-10-281.25000000    SO.X19.1250P0.001+0.005 
2019-10-281.30000000    SO.X19.1300P0.001+0.001 
2019-10-281.32500000    SO.X19.1325P0.0010.000 
2019-10-281.35000000    SO.X19.1350P0.001+0.001 
2019-10-281.37500000    SO.X19.1375P0.001+0.001 
2019-10-281.40000000    SO.X19.1400P0.0010.000 
2019-10-281.42500000    SO.X19.1425P0.0010.000 
2019-10-281.45000000    SO.X19.1450P0.0010.000 
2019-10-281.47000000    SO.X19.1470P0.001+0.001 
2019-10-281.47500000    SO.X19.1475P0.001+0.001 
2019-10-281.48000000    SO.X19.1480P0.0010.000 
2019-10-281.48500000    SO.X19.1485P0.0010.000 
2019-10-281.49000000    SO.X19.1490P0.0010.000 
2019-10-281.49500000    SO.X19.1495P0.001-0.001 
2019-10-281.50000000SO.X19.1500C2.603+0.294 SO.X19.1500P0.001-0.001 
2019-10-281.50500000    SO.X19.1505P0.0010.000 
2019-10-281.51000000    SO.X19.1510P0.0010.000 
2019-10-281.51500000    SO.X19.1515P0.002+0.004 
2019-10-281.52000000    SO.X19.1520P0.002+0.003 
2019-10-281.52500000SO.X19.1525C2.3530.000 SO.X19.1525P0.002+0.004 
2019-10-281.53000000    SO.X19.1530P0.0020.000 
2019-10-281.53500000    SO.X19.1535P0.0020.000 
2019-10-281.54000000    SO.X19.1540P0.002+0.012 
2019-10-281.54500000    SO.X19.1545P0.0020.000 
2019-10-281.55000000SO.X19.1550C2.104-0.304 SO.X19.1550P0.001-0.001 
2019-10-281.55500000    SO.X19.1555P0.0030.000 
2019-10-281.56000000    SO.X19.1560P0.002-0.001 
2019-10-281.56500000    SO.X19.1565P0.0030.000 
2019-10-281.57000000    SO.X19.1570P0.0030.000 
2019-10-281.57500000SO.X19.1575C1.8550.000 SO.X19.1575P0.0010.000 
2019-10-281.58000000    SO.X19.1580P0.003-0.001 
2019-10-281.58500000SO.X19.1585C1.756-0.100 SO.X19.1585P0.003-0.001 
2019-10-281.59000000    SO.X19.1590P0.001-0.002 
2019-10-281.59500000    SO.X19.1595P0.0050.000 
2019-10-281.60000000SO.X19.1600C1.775+0.193 SO.X19.1600P0.001-0.001 
2019-10-281.60500000    SO.X19.1605P0.0060.000 
2019-10-281.61000000    SO.X19.1610P0.005-0.001 
2019-10-281.61500000    SO.X19.1615P0.0070.000 
2019-10-281.62000000SO.X19.1620C1.409-0.411 SO.X19.1620P0.0070.000 
2019-10-281.62500000SO.X19.1625C1.360-0.053 SO.X19.1625P0.001-0.001 
2019-10-281.63000000SO.X19.1630C1.310+0.111 SO.X19.1630P0.002-0.004 
2019-10-281.63500000SO.X19.1635C1.2610.000 SO.X19.1635P0.009-0.019 
2019-10-281.64000000SO.X19.1640C1.2120.000 SO.X19.1640P0.0030.000 
2019-10-281.64500000    SO.X19.1645P0.011-0.013 
2019-10-281.65000000SO.X19.1650C1.114+0.087 SO.X19.1650P0.001-0.002 
2019-10-281.65500000SO.X19.1655C1.065+0.002 SO.X19.1655P0.008-0.008 
2019-10-281.66000000SO.X19.1660C1.017+0.002 SO.X19.1660P0.015-0.005 
2019-10-281.66500000SO.X19.1665C0.969+0.282 SO.X19.1665P0.016-0.003 
2019-10-281.67000000SO.X19.1670C0.920-0.045 SO.X19.1670P0.001-0.003 
2019-10-281.67500000SO.X19.1675C0.873-0.488 SO.X19.1675P0.001-0.004 
2019-10-281.68000000SO.X19.1680C0.825+0.200 SO.X19.1680P0.001-0.004 
2019-10-281.68500000SO.X19.1685C0.778-0.426 SO.X19.1685P0.001-0.005 
2019-10-281.69000000SO.X19.1690C0.7320.000 SO.X19.1690P0.002-0.005 
2019-10-281.69500000SO.X19.1695C0.686+0.059 SO.X19.1695P0.013-0.016 
2019-10-281.70000000SO.X19.1700C0.935+0.007 SO.X19.1700P0.001-0.006 
2019-10-281.70500000SO.X19.1705C0.5960.000 SO.X19.1705P0.042-0.012 
2019-10-281.71000000SO.X19.1710C0.890+0.176 SO.X19.1710P0.018-0.003 
2019-10-281.71500000SO.X19.1715C1.095+0.430 SO.X19.1715P0.025-0.003 
2019-10-281.72000000SO.X19.1720C0.804+0.074 SO.X19.1720P0.010-0.023 
2019-10-281.72500000SO.X19.1725C0.795+0.114 SO.X19.1725P0.003-0.007 
2019-10-281.73000000SO.X19.1730C0.262-0.124 SO.X19.1730P0.013-0.050 
2019-10-281.73500000SO.X19.1735C0.353+0.019 SO.X19.1735P0.002-0.005 
2019-10-281.74000000SO.X19.1740C0.389+0.129 SO.X19.1740P0.001-0.007 
2019-10-281.74500000SO.X19.1745C0.285-0.127 SO.X19.1745P0.009-0.015 
2019-10-281.75000000SO.X19.1750C0.310-0.129 SO.X19.1750P0.002-0.011 
2019-10-281.75500000SO.X19.1755C0.304-0.088 SO.X19.1755P0.006-0.027 
2019-10-281.76000000SO.X19.1760C0.360+0.124 SO.X19.1760P0.028-0.016 
2019-10-281.76500000SO.X19.1765C0.430+0.206 SO.X19.1765P0.028-0.044 
2019-10-281.77000000SO.X19.1770C0.201+0.119 SO.X19.1770P0.020-0.014 
2019-10-281.77500000SO.X19.1775C0.076-0.144 SO.X19.1775P0.003-0.041 
2019-10-281.78000000SO.X19.1780C0.080-0.103 SO.X19.1780P0.012-0.046 
2019-10-281.78500000SO.X19.1785C0.018-0.132 SO.X19.1785P0.045-0.029 
2019-10-281.79000000SO.X19.1790C0.010-0.111 SO.X19.1790P0.055-0.040 
2019-10-281.79500000SO.X19.1795C0.005-0.090 SO.X19.1795P0.031-0.088 
2019-10-281.80000000SO.X19.1800C0.013-0.061 SO.X19.1800P0.167+0.019 
2019-10-281.80500000SO.X19.1805C0.016-0.041 SO.X19.1805P0.074-0.107 
2019-10-281.81000000SO.X19.1810C0.010-0.034 SO.X19.1810P0.115-0.103 
2019-10-281.81500000SO.X19.1815C0.006-0.027 SO.X19.1815P0.080-0.305 
2019-10-281.82000000SO.X19.1820C0.014-0.011 SO.X19.1820P0.101-0.327 
2019-10-281.82500000SO.X19.1825C0.020+0.001 SO.X19.1825P0.395+0.052 
2019-10-281.83000000SO.X19.1830C0.003-0.012 SO.X19.1830P0.160-0.358 
2019-10-281.83500000SO.X19.1835C0.007-0.004 SO.X19.1835P0.161-0.403 
2019-10-281.84000000SO.X19.1840C0.006-0.003 SO.X19.1840P0.222-0.389 
2019-10-281.84500000SO.X19.1845C0.009+0.002 SO.X19.1845P0.870-0.145 
2019-10-281.85000000SO.X19.1850C0.001-0.005 SO.X19.1850P0.300-0.407 
2019-10-281.85500000SO.X19.1855C0.054+0.046 SO.X19.1855P0.965+0.318 
2019-10-281.86000000SO.X19.1860C0.042+0.035 SO.X19.1860P1.013+0.351 
2019-10-281.86500000SO.X19.1865C0.002-0.001 SO.X19.1865P1.0620.000 
2019-10-281.87000000SO.X19.1870C0.034+0.029 SO.X19.1870P0.830+0.053 
2019-10-281.87500000SO.X19.1875C0.008+0.004 SO.X19.1875P1.156-0.034 
2019-10-281.88000000SO.X19.1880C0.0100.000 SO.X19.1880P0.877-0.123 
2019-10-281.88500000SO.X19.1885C0.0030.000 SO.X19.1885P1.2570.000 
2019-10-281.89000000SO.X19.1890C0.015+0.012 SO.X19.1890P1.306+0.073 
2019-10-281.89500000SO.X19.1895C0.020+0.018 SO.X19.1895P1.3550.000 
2019-10-281.90000000SO.X19.1900C0.002-0.001 SO.X19.1900P1.060-0.177 
2019-10-281.90500000SO.X19.1905C0.0060.000 SO.X19.1905P1.4540.000 
2019-10-281.91000000SO.X19.1910C0.013+0.012 SO.X19.1910P1.5030.000 
2019-10-281.91500000SO.X19.1915C0.007+0.006 SO.X19.1915P1.553-0.030 
2019-10-281.92000000SO.X19.1920C0.002-0.001 SO.X19.1920P1.6030.000 
2019-10-281.92500000SO.X19.1925C0.005+0.004 SO.X19.1925P1.685-0.067 
2019-10-281.93000000SO.X19.1930C0.003-0.005 SO.X19.1930P1.702+0.256 
2019-10-281.93500000SO.X19.1935C0.004+0.003 SO.X19.1935P1.7510.000 
2019-10-281.94000000SO.X19.1940C0.0040.000 SO.X19.1940P1.801+0.222 
2019-10-281.94500000SO.X19.1945C0.004+0.003 SO.X19.1945P1.601+0.076 
2019-10-281.95000000SO.X19.1950C0.002+0.001 SO.X19.1950P1.9010.000 
2019-10-281.95500000SO.X19.1955C0.0010.000 SO.X19.1955P1.9500.000 
2019-10-281.96000000SO.X19.1960C0.002-0.006 SO.X19.1960P2.000+0.103 
2019-10-281.96500000SO.X19.1965C0.0010.000 SO.X19.1965P2.050+0.300 
2019-10-281.97000000SO.X19.1970C0.002+0.003 SO.X19.1970P2.100+0.093 
2019-10-281.97500000SO.X19.1975C0.0020.000 SO.X19.1975P2.1500.000 
2019-10-281.98000000SO.X19.1980C0.002-0.003 SO.X19.1980P2.2000.000 
2019-10-281.98500000SO.X19.1985C0.002+0.001 SO.X19.1985P2.2490.000 
2019-10-281.99000000SO.X19.1990C0.0010.000 SO.X19.1990P2.2990.000 
2019-10-281.99500000SO.X19.1995C0.0020.000 SO.X19.1995P2.3490.000 
2019-10-282.00000000SO.X19.2000C0.0010.000 SO.X19.2000P2.399-0.045 
2019-10-282.00500000SO.X19.2005C0.0010.000 SO.X19.2005P2.4490.000 
2019-10-282.01000000SO.X19.2010C0.001-0.001     
2019-10-282.01500000SO.X19.2015C0.001-0.001     
2019-10-282.02000000SO.X19.2020C0.001-0.003     
2019-10-282.02500000SO.X19.2025C0.001-0.002 SO.X19.2025P2.6490.000 
2019-10-282.03000000SO.X19.2030C0.001-0.004     
2019-10-282.03500000SO.X19.2035C0.0010.000     
2019-10-282.04000000SO.X19.2040C0.0010.000     
2019-10-282.04500000SO.X19.2045C0.0010.000     
2019-10-282.05000000SO.X19.2050C0.001-0.002 SO.X19.2050P2.8990.000 
2019-10-282.05500000SO.X19.2055C0.0010.000     
2019-10-282.06000000SO.X19.2060C0.0010.000     
2019-10-282.06500000SO.X19.2065C0.001-0.009     
2019-10-282.07000000SO.X19.2070C0.001-0.029     
2019-10-282.07500000SO.X19.2075C0.0010.000 SO.X19.2075P3.1490.000 
2019-10-282.08000000SO.X19.2080C0.001-0.029     
2019-10-282.08500000SO.X19.2085C0.001-0.027     
2019-10-282.09000000SO.X19.2090C0.0010.000     
2019-10-282.09500000SO.X19.2095C0.0010.000     
2019-10-282.10000000SO.X19.2100C0.0010.000 SO.X19.2100P3.3980.000 
2019-10-282.10500000SO.X19.2105C0.0010.000 SO.X19.2105P3.4480.000 
2019-10-282.11000000SO.X19.2110C0.0010.000     
2019-10-282.11500000SO.X19.2115C0.0010.000     
2019-10-282.12500000SO.X19.2125C0.0010.000 SO.X19.2125P3.6480.000 
2019-10-282.15000000SO.X19.2150C0.001-0.005 SO.X19.2150P3.8980.000 
2019-10-282.17500000SO.X19.2175C0.0010.000 SO.X19.2175P4.1480.000 
2019-10-282.20000000SO.X19.2200C0.001-0.003 SO.X19.2200P4.3980.000 
2019-10-282.22500000SO.X19.2225C0.0010.000 SO.X19.2225P4.6480.000 
2019-10-282.25000000SO.X19.2250C0.0010.000     
2019-10-282.27500000SO.X19.2275C0.001-0.002     
2019-10-282.30000000SO.X19.2300C0.001-0.001     
2019-10-282.32500000SO.X19.2325C0.001-0.006     
2019-10-282.35000000SO.X19.2350C0.0010.000     
2019-10-282.37500000SO.X19.2375C0.001+0.001     
2019-10-282.40000000SO.X19.2400C0.001-0.001     
2019-10-282.42500000SO.X19.2425C0.001-0.001     
2019-10-282.45000000SO.X19.2450C0.0010.000     
2019-10-282.47500000SO.X19.2475C0.0010.000     
2019-10-282.50000000SO.X19.2500C0.0010.000     
2019-10-282.52500000SO.X19.2525C0.001-0.001     
2019-10-282.55000000SO.X19.2550C0.001-0.003     
2019-10-282.57500000SO.X19.2575C0.0010.000     
2019-10-282.60000000SO.X19.2600C0.0010.000     
2019-10-282.62500000SO.X19.2625C0.0010.000     
2019-10-282.65000000SO.X19.2650C0.0010.000     
2019-10-282.67500000SO.X19.2675C0.001-0.001     
2019-10-282.70000000SO.X19.2700C0.001-0.001     
2019-10-282.72500000SO.X19.2725C0.0010.000     
2019-10-282.75000000SO.X19.2750C0.0010.000     
2019-10-282.77500000SO.X19.2775C0.001-0.001     
2019-10-282.80000000SO.X19.2800C0.0010.000     
2019-10-282.82500000SO.X19.2825C0.001-0.001     
2019-10-282.85000000SO.X19.2850C0.0010.000     
2019-10-282.90000000SO.X19.2900C0.001-0.001     
2019-10-282.95000000SO.X19.2950C0.0010.000