Monday May 20, 7:05PM EDT

Options Chain SILVER Dec 2018 (NYMEX:SI.Z18)

MarketNameOpenHighLowLastChangePctTime
SI.Z18SILVER Dec 201814.98015.05014.98015.191+0.279+1.86%13:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-274.25SO.Z18.425C9.834-0.1223SO.Z18.425P0.0010.000 
2018-11-274.5SO.Z18.450C9.584-0.122 SO.Z18.450P0.0010.000 
2018-11-274.75SO.Z18.475C9.334-0.1223SO.Z18.475P0.0010.000 
2018-11-275SO.Z18.500C9.084-0.1221SO.Z18.500P0.0010.0002
2018-11-275.25SO.Z18.525C8.834-0.1225SO.Z18.525P0.0010.000 
2018-11-275.5SO.Z18.550C8.584-0.122 SO.Z18.550P0.0010.000 
2018-11-275.75SO.Z18.575C8.334-0.122 SO.Z18.575P0.0010.000 
2018-11-276SO.Z18.600C8.084-0.122 SO.Z18.600P0.0010.000 
2018-11-276.25SO.Z18.625C7.834-0.122 SO.Z18.625P0.0010.000 
2018-11-276.5SO.Z18.650C7.584-0.122 SO.Z18.650P0.0010.000 
2018-11-276.75SO.Z18.675C7.334-0.122 SO.Z18.675P0.0010.000 
2018-11-277SO.Z18.700C7.084-0.122 SO.Z18.700P0.0010.000 
2018-11-277.25SO.Z18.725C6.834-0.1223SO.Z18.725P0.0010.000 
2018-11-277.5SO.Z18.750C6.584-0.1221SO.Z18.750P0.0010.000 
2018-11-277.75SO.Z18.775C6.334-0.122 SO.Z18.775P0.0010.000 
2018-11-278SO.Z18.800C6.084-0.122 SO.Z18.800P0.0010.000 
2018-11-278.25SO.Z18.825C5.834-0.122 SO.Z18.825P0.0010.000 
2018-11-278.5SO.Z18.850C5.584-0.1221SO.Z18.850P0.0010.000 
2018-11-278.75SO.Z18.875C5.334-0.122 SO.Z18.875P0.0010.000 
2018-11-279SO.Z18.900C5.084-0.122 SO.Z18.900P0.0010.0002
2018-11-279.25SO.Z18.925C4.834-0.122 SO.Z18.925P0.0010.000 
2018-11-279.5SO.Z18.950C4.584-0.122 SO.Z18.950P0.0010.000 
2018-11-279.75SO.Z18.975C4.334-0.122 SO.Z18.975P0.0010.000 
2018-11-2710SO.Z18.1000C4.084-0.122 SO.Z18.1000P0.0010.000216
2018-11-2710.25SO.Z18.1025C3.834-0.122 SO.Z18.1025P0.0010.000 
2018-11-2710.5SO.Z18.1050C3.584-0.122 SO.Z18.1050P0.0010.000 
2018-11-2710.75SO.Z18.1075C3.334-0.122 SO.Z18.1075P0.0010.000162
2018-11-2711SO.Z18.1100C3.084-0.1221SO.Z18.1100P0.0010.000332
2018-11-2711.25SO.Z18.1125C2.834-0.1221SO.Z18.1125P0.0010.00084
2018-11-2711.5SO.Z18.1150C2.584-0.12212SO.Z18.1150P0.0010.00085
2018-11-2711.75SO.Z18.1175C2.334-0.1224SO.Z18.1175P0.0010.000221
2018-11-2712SO.Z18.1200C2.084-0.12227SO.Z18.1200P0.0010.0005340
2018-11-2712.25SO.Z18.1225C1.834-0.1223SO.Z18.1225P0.0010.000592
2018-11-2712.4SO.Z18.1240C1.684-0.1222    
2018-11-2712.5SO.Z18.1250C1.584-0.122 SO.Z18.1250P0.0010.0001053
2018-11-2712.55SO.Z18.1255C1.534-0.12215SO.Z18.1255P0.0010.00059
2018-11-2712.6SO.Z18.1260C1.484-0.12214SO.Z18.1260P0.0010.00098
2018-11-2712.65SO.Z18.1265C1.434-0.1226SO.Z18.1265P0.0010.00041
2018-11-2712.7SO.Z18.1270C1.384-0.1224SO.Z18.1270P0.0010.000121
2018-11-2712.75SO.Z18.1275C1.334-0.1225SO.Z18.1275P0.0010.0001104
2018-11-2712.8SO.Z18.1280C1.284-0.1227SO.Z18.1280P0.0010.00093
2018-11-2712.85SO.Z18.1285C1.234-0.1223SO.Z18.1285P0.0010.00015
2018-11-2712.9SO.Z18.1290C1.184-0.1221SO.Z18.1290P0.0010.000127
2018-11-2712.95SO.Z18.1295C1.134-0.1222SO.Z18.1295P0.0010.000165
2018-11-2713SO.Z18.1300C1.084-0.1223SO.Z18.1300P0.0010.000 
2018-11-2713.05SO.Z18.1305C1.034-0.122 SO.Z18.1305P0.0010.000125
2018-11-2713.1SO.Z18.1310C0.984-0.1221SO.Z18.1310P0.0010.00050
2018-11-2713.15SO.Z18.1315C0.934-0.1224SO.Z18.1315P0.0010.00051
2018-11-2713.2SO.Z18.1320C0.884-0.1227SO.Z18.1320P0.0010.00068
2018-11-2713.25SO.Z18.1325C0.834-0.1224SO.Z18.1325P0.0010.000568
2018-11-2713.3SO.Z18.1330C0.784-0.1224SO.Z18.1330P0.0010.000130
2018-11-2713.35SO.Z18.1335C0.734-0.1224SO.Z18.1335P0.0010.00071
2018-11-2713.4SO.Z18.1340C0.684-0.122 SO.Z18.1340P0.0010.00039
2018-11-2713.45SO.Z18.1345C0.634-0.1221SO.Z18.1345P0.0010.00099
2018-11-2713.5SO.Z18.1350C0.584-0.1229SO.Z18.1350P0.0010.000 
2018-11-2713.55SO.Z18.1355C0.534-0.1226SO.Z18.1355P0.0010.000173
2018-11-2713.6SO.Z18.1360C0.485-0.1218SO.Z18.1360P0.0010.000206
2018-11-2713.65SO.Z18.1365C0.435-0.1213SO.Z18.1365P0.0010.000142
2018-11-2713.7SO.Z18.1370C0.385-0.1225SO.Z18.1370P0.001-0.001 
2018-11-2713.75SO.Z18.1375C0.335-0.122 SO.Z18.1375P0.001-0.001748
2018-11-2713.8SO.Z18.1380C0.285-0.123 SO.Z18.1380P0.001-0.00286
2018-11-2713.85SO.Z18.1385C0.235-0.12415SO.Z18.1385P0.001-0.003151
2018-11-2713.9SO.Z18.1390C0.185-0.126 SO.Z18.1390P0.001-0.005 
2018-11-2713.95SO.Z18.1395C0.135-0.12824SO.Z18.1395P0.001-0.007 
2018-11-2714SO.Z18.1400C0.085-0.132 SO.Z18.1400P0.001-0.011 
2018-11-2714.05SO.Z18.1405C0.034-0.138 SO.Z18.1405P0.001-0.016 
2018-11-2714.1SO.Z18.1410C0.001-0.130 SO.Z18.1410P0.016-0.010 
2018-11-2714.15SO.Z18.1415C0.001-0.094 SO.Z18.1415P0.067+0.027 
2018-11-2714.2SO.Z18.1420C0.001-0.064 SO.Z18.1420P0.117+0.057 
2018-11-2714.25SO.Z18.1425C0.001-0.042 SO.Z18.1425P0.167+0.079 
2018-11-2714.3SO.Z18.1430C0.001-0.028 SO.Z18.1430P0.217+0.093 
2018-11-2714.35SO.Z18.1435C0.001-0.019 SO.Z18.1435P0.267+0.102269
2018-11-2714.4SO.Z18.1440C0.001-0.013 SO.Z18.1440P0.317+0.108 
2018-11-2714.45SO.Z18.1445C0.001-0.009121SO.Z18.1445P0.367+0.112 
2018-11-2714.5SO.Z18.1450C0.001-0.007 SO.Z18.1450P0.417+0.114 
2018-11-2714.55SO.Z18.1455C0.001-0.005 SO.Z18.1455P0.467+0.116 
2018-11-2714.6SO.Z18.1460C0.001-0.003160SO.Z18.1460P0.517+0.118 
2018-11-2714.65SO.Z18.1465C0.001-0.002122SO.Z18.1465P0.567+0.119 
2018-11-2714.7SO.Z18.1470C0.001-0.002228SO.Z18.1470P0.617+0.120 
2018-11-2714.75SO.Z18.1475C0.001-0.001 SO.Z18.1475P0.667+0.120 
2018-11-2714.8SO.Z18.1480C0.001-0.001155SO.Z18.1480P0.717+0.120 
2018-11-2714.85SO.Z18.1485C0.0010.000151SO.Z18.1485P0.767+0.121 
2018-11-2714.9SO.Z18.1490C0.0010.000196SO.Z18.1490P0.817+0.121 
2018-11-2714.95SO.Z18.1495C0.0010.000315SO.Z18.1495P0.867+0.12129
2018-11-2715SO.Z18.1500C0.0010.000 SO.Z18.1500P0.917+0.121 
2018-11-2715.05SO.Z18.1505C0.0010.000291SO.Z18.1505P0.967+0.12110
2018-11-2715.1SO.Z18.1510C0.0010.000389SO.Z18.1510P1.017+0.121 
2018-11-2715.15SO.Z18.1515C0.0010.000306SO.Z18.1515P1.067+0.12114
2018-11-2715.2SO.Z18.1520C0.0010.000415SO.Z18.1520P1.117+0.121 
2018-11-2715.25SO.Z18.1525C0.0010.0001071SO.Z18.1525P1.166+0.120 
2018-11-2715.3SO.Z18.1530C0.0010.000276SO.Z18.1530P1.216+0.12012
2018-11-2715.35SO.Z18.1535C0.0010.000179SO.Z18.1535P1.266+0.1205
2018-11-2715.4SO.Z18.1540C0.0010.000255SO.Z18.1540P1.316+0.1206
2018-11-2715.45SO.Z18.1545C0.0010.000120SO.Z18.1545P1.366+0.1204
2018-11-2715.5SO.Z18.1550C0.0010.0002177SO.Z18.1550P1.416+0.120491
2018-11-2715.55SO.Z18.1555C0.0010.000276SO.Z18.1555P1.466+0.120 
2018-11-2715.6SO.Z18.1560C0.0010.000402SO.Z18.1560P1.516+0.1203
2018-11-2715.65SO.Z18.1565C0.0010.000207SO.Z18.1565P1.566+0.1204
2018-11-2715.7SO.Z18.1570C0.0010.00034SO.Z18.1570P1.616+0.12010
2018-11-2715.75SO.Z18.1575C0.0010.000711SO.Z18.1575P1.666+0.120199
2018-11-2715.8SO.Z18.1580C0.0010.00056SO.Z18.1580P1.716+0.1203
2018-11-2715.85SO.Z18.1585C0.0010.00032SO.Z18.1585P1.766+0.120 
2018-11-2715.9SO.Z18.1590C0.0010.00051SO.Z18.1590P1.816+0.1204
2018-11-2715.95SO.Z18.1595C0.0010.00069SO.Z18.1595P1.866+0.1202
2018-11-2716SO.Z18.1600C0.0010.0001927SO.Z18.1600P1.916+0.120 
2018-11-2716.05SO.Z18.1605C0.0010.00039SO.Z18.1605P1.966+0.1201
2018-11-2716.1SO.Z18.1610C0.0010.00035SO.Z18.1610P2.016+0.1209
2018-11-2716.15SO.Z18.1615C0.0010.00062SO.Z18.1615P2.066+0.1203
2018-11-2716.2SO.Z18.1620C0.0010.00064SO.Z18.1620P2.116+0.1203
2018-11-2716.25SO.Z18.1625C0.0010.000453SO.Z18.1625P2.166+0.120130
2018-11-2716.3SO.Z18.1630C0.0010.000167SO.Z18.1630P2.216+0.1201
2018-11-2716.35SO.Z18.1635C0.0010.000130SO.Z18.1635P2.266+0.1203
2018-11-2716.4SO.Z18.1640C0.0010.00025SO.Z18.1640P2.316+0.1202
2018-11-2716.45SO.Z18.1645C0.0010.00060SO.Z18.1645P2.366+0.120 
2018-11-2716.5SO.Z18.1650C0.0010.0001897SO.Z18.1650P2.416+0.120445
2018-11-2716.75SO.Z18.1675C0.0010.000932SO.Z18.1675P2.666+0.120720
2018-11-2717SO.Z18.1700C0.0010.0001448SO.Z18.1700P2.916+0.120 
2018-11-2717.25SO.Z18.1725C0.0010.000231SO.Z18.1725P3.166+0.12012
2018-11-2717.5SO.Z18.1750C0.0010.0001607SO.Z18.1750P3.416+0.120116
2018-11-2717.75SO.Z18.1775C0.0010.000485SO.Z18.1775P3.666+0.120244
2018-11-2718SO.Z18.1800C0.0010.0001341SO.Z18.1800P3.916+0.120 
2018-11-2718.25SO.Z18.1825C0.0010.00099SO.Z18.1825P4.166+0.1201
2018-11-2718.5SO.Z18.1850C0.0010.000796SO.Z18.1850P4.416+0.120294
2018-11-2718.75SO.Z18.1875C0.0010.00043SO.Z18.1875P4.666+0.1207
2018-11-2719SO.Z18.1900C0.0010.000516SO.Z18.1900P4.916+0.12010
2018-11-2719.25SO.Z18.1925C0.0010.000149SO.Z18.1925P5.166+0.1208
2018-11-2719.5SO.Z18.1950C0.0010.000130SO.Z18.1950P5.416+0.1203
2018-11-2719.75SO.Z18.1975C0.0010.00063SO.Z18.1975P5.666+0.120 
2018-11-2720SO.Z18.2000C0.0010.0002772SO.Z18.2000P5.916+0.12014
2018-11-2720.25SO.Z18.2025C0.0010.000163SO.Z18.2025P6.166+0.1203
2018-11-2720.5SO.Z18.2050C0.0010.00036SO.Z18.2050P6.416+0.1205
2018-11-2720.75SO.Z18.2075C0.0010.000538SO.Z18.2075P6.666+0.1201
2018-11-2721SO.Z18.2100C0.0010.0001397SO.Z18.2100P6.916+0.1201
2018-11-2721.25SO.Z18.2125C0.0010.000286SO.Z18.2125P7.166+0.1201
2018-11-2721.5SO.Z18.2150C0.0010.000183SO.Z18.2150P7.416+0.1205
2018-11-2721.75SO.Z18.2175C0.0010.00017SO.Z18.2175P7.666+0.1203
2018-11-2722SO.Z18.2200C0.0010.000767SO.Z18.2200P7.916+0.1203
2018-11-2722.25SO.Z18.2225C0.0010.00027SO.Z18.2225P8.166+0.1202
2018-11-2722.5SO.Z18.2250C0.0010.000161SO.Z18.2250P8.416+0.1201
2018-11-2722.75SO.Z18.2275C0.0010.00032SO.Z18.2275P8.666+0.12010
2018-11-2723SO.Z18.2300C0.0010.000564SO.Z18.2300P8.916+0.1201
2018-11-2723.25SO.Z18.2325C0.0010.00060SO.Z18.2325P9.166+0.1201
2018-11-2723.5SO.Z18.2350C0.0010.00026SO.Z18.2350P9.416+0.1203
2018-11-2723.75SO.Z18.2375C0.0010.0005SO.Z18.2375P9.666+0.1201
2018-11-2724SO.Z18.2400C0.0010.000940SO.Z18.2400P9.916+0.1201
2018-11-2724.25SO.Z18.2425C0.0010.00050SO.Z18.2425P10.166+0.1201
2018-11-2724.5SO.Z18.2450C0.0010.00034SO.Z18.2450P10.416+0.1203
2018-11-2724.75SO.Z18.2475C0.0010.00060SO.Z18.2475P10.666+0.1201
2018-11-2725SO.Z18.2500C0.0010.0001309SO.Z18.2500P10.916+0.1201
2018-11-2725.25SO.Z18.2525C0.0010.000381SO.Z18.2525P11.166+0.1201
2018-11-2725.5SO.Z18.2550C0.0010.00021SO.Z18.2550P11.416+0.120 
2018-11-2725.75SO.Z18.2575C0.0010.00097SO.Z18.2575P11.666+0.120 
2018-11-2726SO.Z18.2600C0.0010.000294SO.Z18.2600P11.916+0.120 
2018-11-2726.25SO.Z18.2625C0.0010.00010SO.Z18.2625P12.166+0.1201
2018-11-2726.5SO.Z18.2650C0.0010.00054SO.Z18.2650P12.416+0.1201
2018-11-2726.75SO.Z18.2675C0.0010.00012SO.Z18.2675P12.666+0.120 
2018-11-2727SO.Z18.2700C0.0010.0001463SO.Z18.2700P12.916+0.120 
2018-11-2727.25SO.Z18.2725C0.0010.00010SO.Z18.2725P13.166+0.1201
2018-11-2727.5SO.Z18.2750C0.0010.000988SO.Z18.2750P13.416+0.120 
2018-11-2727.75SO.Z18.2775C0.0010.00021SO.Z18.2775P13.666+0.120 
2018-11-2728SO.Z18.2800C0.0010.0005091SO.Z18.2800P13.916+0.120 
2018-11-2728.25SO.Z18.2825C0.0010.000 SO.Z18.2825P14.166+0.1201
2018-11-2728.5SO.Z18.2850C0.0010.00030SO.Z18.2850P14.416+0.120 
2018-11-2728.75SO.Z18.2875C0.0010.00020SO.Z18.2875P14.666+0.120 
2018-11-2729SO.Z18.2900C0.0010.000105SO.Z18.2900P14.916+0.120 
2018-11-2729.25SO.Z18.2925C0.0010.0008SO.Z18.2925P15.166+0.120 
2018-11-2729.5SO.Z18.2950C0.0010.000 SO.Z18.2950P15.416+0.120 
2018-11-2729.75SO.Z18.2975C0.0010.000 SO.Z18.2975P15.666+0.120 
2018-11-2730SO.Z18.3000C0.0010.000 SO.Z18.3000P15.916+0.120 
2018-11-2730.25SO.Z18.3025C0.0010.000 SO.Z18.3025P16.166+0.1201
2018-11-2730.5SO.Z18.3050C0.0010.0009SO.Z18.3050P16.416+0.120 
2018-11-2730.75SO.Z18.3075C0.0010.0006SO.Z18.3075P16.666+0.120 
2018-11-2731SO.Z18.3100C0.0010.0006SO.Z18.3100P16.916+0.120 
2018-11-2731.25SO.Z18.3125C0.0010.0001SO.Z18.3125P17.166+0.120 
2018-11-2731.5SO.Z18.3150C0.0010.0001SO.Z18.3150P17.416+0.120 
2018-11-2731.75SO.Z18.3175C0.0010.0001SO.Z18.3175P17.666+0.120 
2018-11-2732SO.Z18.3200C0.0010.000153SO.Z18.3200P17.916+0.120 
2018-11-2732.25SO.Z18.3225C0.0010.000 SO.Z18.3225P18.166+0.121 
2018-11-2732.5SO.Z18.3250C0.0010.0004SO.Z18.3250P18.416+0.121 
2018-11-2732.75SO.Z18.3275C0.0010.000 SO.Z18.3275P18.666+0.121 
2018-11-2733SO.Z18.3300C0.0010.0008SO.Z18.3300P18.916+0.121 
2018-11-2733.25SO.Z18.3325C0.0010.0001SO.Z18.3325P19.166+0.121 
2018-11-2735SO.Z18.3500C0.0010.0001569SO.Z18.3500P20.916+0.121 
2018-11-2740SO.Z18.4000C0.0010.000440SO.Z18.4000P25.916+0.121 
2018-11-2741SO.Z18.4100C0.0010.000 SO.Z18.4100P26.916+0.121 
2018-11-2742SO.Z18.4200C0.0010.000 SO.Z18.4200P27.916+0.121 
2018-11-2745SO.Z18.4500C0.0010.0001314SO.Z18.4500P30.916+0.121 
2018-11-2750SO.Z18.5000C0.0010.000654SO.Z18.5000P35.916+0.121 
2018-11-2755SO.Z18.5500C0.0010.000543SO.Z18.5500P40.916+0.121 
2018-11-2760SO.Z18.6000C0.0010.000553SO.Z18.6000P45.916+0.121