Tuesday Jul 16, 8:49PM EDT

Options Chain SILVER Dec 2020 (NYMEX:SI.Z20)

MarketNameOpenHighLowLastChangePctTime
SI.Z20SILVER Dec 202016.15516.15516.15516.155+0.288+1.75%10:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-11-240.475SO.Z20.475C10.195-0.188 SO.Z20.475P0.0010.000 
2020-11-240.5SO.Z20.500C9.945-0.188 SO.Z20.500P0.0020.000 
2020-11-240.525SO.Z20.525C9.695-0.188 SO.Z20.525P0.0020.000 
2020-11-240.55SO.Z20.550C9.445-0.188 SO.Z20.550P0.0030.000 
2020-11-240.575SO.Z20.575C9.195-0.188 SO.Z20.575P0.0040.000 
2020-11-240.6SO.Z20.600C8.945-0.188 SO.Z20.600P0.0050.000 
2020-11-240.625SO.Z20.625C8.695-0.188 SO.Z20.625P0.006+0.001 
2020-11-240.65SO.Z20.650C8.445-0.188 SO.Z20.650P0.0080.000 
2020-11-240.675SO.Z20.675C8.195-0.188 SO.Z20.675P0.010+0.001 
2020-11-240.7SO.Z20.700C7.945-0.188 SO.Z20.700P0.012+0.002 
2020-11-240.725SO.Z20.725C7.695-0.188 SO.Z20.725P0.015+0.001 
2020-11-240.75SO.Z20.750C7.445-0.188 SO.Z20.750P0.019+0.002 
2020-11-240.775SO.Z20.775C7.195-0.188 SO.Z20.775P0.022+0.002 
2020-11-240.8SO.Z20.800C6.945-0.188 SO.Z20.800P0.027+0.004 
2020-11-240.825SO.Z20.825C6.695-0.188 SO.Z20.825P0.032+0.004 
2020-11-240.85SO.Z20.850C6.445-0.188 SO.Z20.850P0.038+0.005 
2020-11-240.875SO.Z20.875C6.195-0.188 SO.Z20.875P0.045+0.006 
2020-11-240.9SO.Z20.900C5.947-0.186 SO.Z20.900P0.052+0.007 
2020-11-240.925SO.Z20.925C5.701-0.183 SO.Z20.925P0.061+0.008 
2020-11-240.95SO.Z20.950C5.457-0.181 SO.Z20.950P0.071+0.009 
2020-11-240.975SO.Z20.975C5.216-0.179 SO.Z20.975P0.082+0.010 
2020-11-241SO.Z20.1000C4.977-0.176 SO.Z20.1000P0.094+0.012 
2020-11-241.025SO.Z20.1025C4.740-0.173 SO.Z20.1025P0.109+0.014 
2020-11-241.05SO.Z20.1050C4.506-0.171 SO.Z20.1050P0.125+0.016 
2020-11-241.075SO.Z20.1075C4.276-0.169 SO.Z20.1075P0.144+0.018 
2020-11-241.1SO.Z20.1100C4.049-0.165 SO.Z20.1100P0.1660.000449
2020-11-241.125SO.Z20.1125C3.825-0.162 SO.Z20.1125P0.191+0.022 
2020-11-241.15SO.Z20.1150C3.606-0.159 SO.Z20.1150P0.220+0.026 
2020-11-241.175SO.Z20.1175C3.391-0.156 SO.Z20.1175P0.185-0.029 
2020-11-241.2SO.Z20.1200C3.182-0.153 SO.Z20.1200P0.291+0.031 
2020-11-241.225SO.Z20.1225C2.979-0.149 SO.Z20.1225P0.334+0.034 
2020-11-241.25SO.Z20.1250C2.781-0.146 SO.Z20.1250P0.383+0.038 
2020-11-241.275SO.Z20.1275C2.590-0.143 SO.Z20.1275P0.438+0.040 
2020-11-241.3SO.Z20.1300C2.406-0.139 SO.Z20.1300P0.500-0.00825
2020-11-241.325SO.Z20.1325C2.230-0.135 SO.Z20.1325P0.570+0.048 
2020-11-241.35SO.Z20.1350C2.062-0.131 SO.Z20.1350P0.647+0.051 
2020-11-241.375SO.Z20.1375C1.903-0.127 SO.Z20.1375P0.732+0.056 
2020-11-241.4SO.Z20.1400C1.751-0.122 SO.Z20.1400P0.826+0.059 
2020-11-241.425SO.Z20.1425C1.609-0.119 SO.Z20.1425P0.929+0.063 
2020-11-241.45SO.Z20.1450C1.476-0.114 SO.Z20.1450P1.041+0.141 
2020-11-241.475SO.Z20.1475C1.352+0.1901SO.Z20.1475P1.161+0.072 
2020-11-241.5SO.Z20.1500C1.237-0.106 SO.Z20.1500P1.291+0.076 
2020-11-241.525SO.Z20.1525C1.131-0.102 SO.Z20.1525P1.429+0.080 
2020-11-241.55SO.Z20.1550C1.033-0.098 SO.Z20.1550P1.577+0.084 
2020-11-241.575SO.Z20.1575C0.944-0.095 SO.Z20.1575P1.732+0.087 
2020-11-241.6SO.Z20.1600C0.863-0.091 SO.Z20.1600P1.896+0.091 
2020-11-241.625SO.Z20.1625C0.789-0.086 SO.Z20.1625P2.067+0.095 
2020-11-241.65SO.Z20.1650C0.722-0.084 SO.Z20.1650P2.245+0.099 
2020-11-241.675SO.Z20.1675C0.662-0.079 SO.Z20.1675P2.430+0.102 
2020-11-241.7SO.Z20.1700C0.608-0.076 SO.Z20.1700P2.621+0.106 
2020-11-241.725SO.Z20.1725C0.559-0.073 SO.Z20.1725P2.818+0.109 
2020-11-241.75SO.Z20.1750C0.515-0.070 SO.Z20.1750P3.020+0.112 
2020-11-241.775SO.Z20.1775C0.475-0.067 SO.Z20.1775P3.226+0.115 
2020-11-241.8SO.Z20.1800C0.730+0.01262SO.Z20.1800P3.437+0.118 
2020-11-241.825SO.Z20.1825C0.409-0.062 SO.Z20.1825P3.651+0.121 
2020-11-241.85SO.Z20.1850C0.380-0.059 SO.Z20.1850P3.869+0.124 
2020-11-241.875SO.Z20.1875C0.355-0.057 SO.Z20.1875P4.091+0.126 
2020-11-241.9SO.Z20.1900C0.332-0.054 SO.Z20.1900P4.315+0.129 
2020-11-241.925SO.Z20.1925C0.312-0.053 SO.Z20.1925P4.541+0.132 
2020-11-241.95SO.Z20.1950C0.293-0.050 SO.Z20.1950P4.770+0.134 
2020-11-241.975SO.Z20.1975C0.277-0.048 SO.Z20.1975P5.001+0.136 
2020-11-242SO.Z20.2000C0.262-0.012100SO.Z20.2000P5.233+0.138 
2020-11-242.025SO.Z20.2025C0.248-0.044 SO.Z20.2025P5.467+0.141 
2020-11-242.05SO.Z20.2050C0.236-0.043 SO.Z20.2050P5.703+0.142 
2020-11-242.075SO.Z20.2075C0.225-0.041 SO.Z20.2075P5.939+0.145 
2020-11-242.1SO.Z20.2100C0.390+0.0091SO.Z20.2100P6.177+0.146 
2020-11-242.125SO.Z20.2125C0.206-0.038 SO.Z20.2125P6.416+0.148 
2020-11-242.15SO.Z20.2150C0.197-0.037 SO.Z20.2150P6.656+0.150 
2020-11-242.175SO.Z20.2175C0.190-0.035 SO.Z20.2175P6.897+0.151 
2020-11-242.2SO.Z20.2200C0.182-0.098 SO.Z20.2200P7.138+0.153 
2020-11-242.225SO.Z20.2225C0.176-0.032 SO.Z20.2225P7.381+0.155 
2020-11-242.25SO.Z20.2250C0.169-0.031 SO.Z20.2250P7.623+0.156 
2020-11-242.275SO.Z20.2275C0.164-0.031 SO.Z20.2275P7.866+0.158 
2020-11-242.3SO.Z20.2300C0.158-0.029 SO.Z20.2300P8.110+0.159 
2020-11-242.325SO.Z20.2325C0.153-0.028 SO.Z20.2325P8.354+0.161 
2020-11-242.35SO.Z20.2350C0.148-0.027 SO.Z20.2350P8.599+0.163 
2020-11-242.375SO.Z20.2375C0.143-0.026 SO.Z20.2375P8.844+0.164 
2020-11-242.4SO.Z20.2400C0.220+0.006 SO.Z20.2400P9.089+0.165 
2020-11-242.425SO.Z20.2425C0.134-0.025 SO.Z20.2425P9.334+0.166 
2020-11-242.45SO.Z20.2450C0.130-0.024 SO.Z20.2450P9.580+0.167 
2020-11-242.475SO.Z20.2475C0.126-0.024 SO.Z20.2475P9.826+0.169 
2020-11-242.5SO.Z20.2500C0.121-0.0102SO.Z20.2500P10.073+0.170 
2020-11-242.525SO.Z20.2525C0.117-0.022 SO.Z20.2525P10.320+0.171 
2020-11-242.55SO.Z20.2550C0.114-0.022 SO.Z20.2550P10.567+0.172 
2020-11-242.575SO.Z20.2575C0.110-0.021 SO.Z20.2575P10.814+0.173 
2020-11-242.6SO.Z20.2600C0.106-0.0142SO.Z20.2600P11.062+0.174 
2020-11-242.625SO.Z20.2625C0.103-0.019 SO.Z20.2625P11.310+0.174 
2020-11-242.65SO.Z20.2650C0.099-0.019 SO.Z20.2650P11.558+0.175 
2020-11-242.675SO.Z20.2675C0.096-0.019 SO.Z20.2675P11.807+0.177 
2020-11-242.7SO.Z20.2700C0.093-0.018 SO.Z20.2700P12.056+0.178 
2020-11-242.725SO.Z20.2725C0.090-0.018 SO.Z20.2725P12.305+0.178 
2020-11-242.75SO.Z20.2750C0.087-0.017 SO.Z20.2750P12.555+0.179 
2020-11-242.775SO.Z20.2775C0.084-0.017 SO.Z20.2775P12.805+0.180 
2020-11-242.8SO.Z20.2800C0.082-0.0171SO.Z20.2800P13.055+0.180 
2020-11-242.825SO.Z20.2825C0.079-0.017 SO.Z20.2825P13.305+0.181 
2020-11-242.85SO.Z20.2850C0.077-0.016 SO.Z20.2850P13.555+0.182 
2020-11-242.875SO.Z20.2875C0.074-0.016 SO.Z20.2875P13.805+0.182 
2020-11-242.9SO.Z20.2900C0.072-0.01611SO.Z20.2900P14.055+0.183 
2020-11-242.925SO.Z20.2925C0.070-0.016 SO.Z20.2925P14.305+0.184 
2020-11-242.95SO.Z20.2950C0.068-0.016 SO.Z20.2950P14.555+0.185 
2020-11-242.975SO.Z20.2975C0.066-0.015 SO.Z20.2975P14.805+0.186 
2020-11-243SO.Z20.3000C0.092+0.00112SO.Z20.3000P15.055+0.186 
2020-11-243.025SO.Z20.3025C0.062-0.015 SO.Z20.3025P15.305+0.187 
2020-11-243.05SO.Z20.3050C0.060-0.015 SO.Z20.3050P15.555+0.187 
2020-11-243.075SO.Z20.3075C0.059-0.014 SO.Z20.3075P15.805+0.188 
2020-11-243.1SO.Z20.3100C0.057-0.014 SO.Z20.3100P16.055+0.188 
2020-11-243.125SO.Z20.3125C0.056-0.013 SO.Z20.3125P16.305+0.188 
2020-11-243.15SO.Z20.3150C0.054-0.014 SO.Z20.3150P16.555+0.188 
2020-11-243.175SO.Z20.3175C0.053-0.101 SO.Z20.3175P16.805+0.188 
2020-11-243.2SO.Z20.3200C0.052-0.0106SO.Z20.3200P17.055+0.188