Quote View:Merged | Split
Options Expiration:06/27/17
Days to Expiration:130
Silver Jul 2017: 18.080
Price Value of Option Point:$5,000
Silver July 2017 Options
Select Month -
Delayed Options :-21:00 - Friday, 17 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.002s10.0060.00041.829s209145.02
0.002s10.0059.00040.829s204145.02
0.002s10.0058.00039.829s199145.02
0.002s10.0057.00038.829s194145.02
0.002s10.0056.00037.829s189145.02
0.002s10.0055.00036.829s184145.02
0.002s10.0054.00035.829s179145.02
0.002s10.0053.00034.829s174145.02
0.002s10.0052.00033.829s169145.02
0.002s10.0051.00032.829s164145.02
0.002s10.0050.00031.829s159145.00
0.002s10.0049.00030.829s154145.00
0.002s10.0048.00029.829s149145.00
0.002s10.0047.00028.829s144145.00
0.002s10.0046.00027.829s139145.00
0.002s10.0045.00026.829s134145.00
0.003s15.0044.75026.579s132895.00
0.003s15.0044.50026.329s131645.00
0.003s15.0044.25026.079s130395.00
0.003s15.0044.00025.829s129145.00
0.003s15.0043.75025.579s127894.99
0.003s15.0043.50025.329s126644.99
0.003s15.0043.25025.079s125394.99
0.003s15.0043.00024.829s124144.99
0.004s20.0042.75024.579s122894.99
0.004s20.0042.50024.329s121644.99
0.004s20.0042.25024.079s120394.99
0.004s20.0042.00023.829s119144.99
0.004s20.0041.75023.579s117894.99
0.004s20.0041.50023.329s116644.99
0.004s20.0041.25023.079s115394.99
0.005s25.0041.00022.829s114144.99
0.005s25.0040.75022.579s112894.99
0.005s25.0040.50022.329s111644.99
0.005s25.0040.25022.079s110394.99
0.005s25.0040.00021.829s109144.99
0.005s25.0039.75021.579s107894.99
0.005s25.0039.50021.329s106644.99
0.005s25.0039.25021.079s105394.99
0.005s25.0039.00020.829s104144.99
0.005s25.0038.75020.579s102894.99
0.005s25.0038.50020.329s101644.99
0.005s25.0038.25020.079s100394.99
0.005s25.0038.00019.829s99144.99
0.005s25.0037.75019.579s97894.99
0.005s25.0037.50019.329s96644.99
0.005s25.0037.25019.079s95394.99
0.005s25.0037.00018.829s94144.99
0.005s25.0036.75018.579s92894.99
0.005s25.0036.50018.329s91644.99
0.005s25.0036.25018.079s90394.99
0.005s25.0036.00017.829s89144.99
0.005s25.0035.75017.579s87894.99
0.006s30.0035.50017.329s86644.99
0.006s30.0035.25017.079s85394.99
0.006s30.0035.00016.829s84144.99
0.006s30.0034.75016.579s82894.99
0.007s35.0034.50016.329s81644.99
0.007s35.0034.25016.079s80394.99
0.007s35.0034.00015.829s79145.00
0.008s40.0033.75015.579s77895.00
0.008s40.0033.50015.329s76645.00
0.009s45.0033.25015.079s75395.00
0.009s45.0033.00014.829s74145.00
0.010s50.0032.75014.579s72895.00
0.010s50.0032.50014.329s71645.00
0.011s55.0032.25014.079s70395.00
0.011s55.0032.00013.830s69150.00
0.012s60.0031.75013.580s67900.00
0.012s60.0031.50013.330s66650.00
0.013s65.0031.25013.080s65400.00
0.013s65.0031.00012.831s64155.00
0.014s70.0030.75012.581s62905.00
0.014s70.0030.50012.331s61655.00
0.015s75.0030.25012.082s60410.00
0.015s75.0030.00011.832s59160.00
0.016s80.0029.75011.583s57915.00
0.017s85.0029.50011.334s56670.00
0.018s90.0029.25011.084s55420.00
0.019s95.0029.00010.835s54175.00
0.020s100.0028.75010.586s52930.00
0.021s105.0028.50010.338s51690.00
0.023s115.0028.25010.089s50445.00
0.024s120.0028.0009.841s49205.00
0.026s130.0027.7509.592s47960.00
0.028s140.0027.5009.344s46720.00
0.030s150.0027.2509.097s45485.00
0.033s165.0027.0008.849s44245.00
0.035s175.0026.7508.602s43010.00
0.036s180.0026.7008.552s42760.00
0.037s185.0026.6508.503s42515.00
0.037s185.0026.6008.453s42265.00
0.038s190.0026.5508.404s42020.00
0.038s190.0026.5008.355s41775.00
0.039s195.0026.4508.305s41525.00
0.040s200.0026.4008.256s41280.00
0.040s200.0026.3508.207s41035.00
0.041s205.0026.3008.157s40785.00
0.042s210.0026.2508.108s40540.00
0.042s210.0026.2008.059s40295.00
0.043s215.0026.1508.009s40045.00
0.044s220.0026.1007.960s39800.00
0.044s220.0026.0507.911s39555.00
0.045s225.0026.0007.862s39310.00
0.046s230.0025.9507.812s39060.00
0.046s230.0025.9007.763s38815.00
0.047s235.0025.8507.714s38570.00
0.048s240.0025.8007.665s38325.00
0.049s245.0025.7507.615s38075.00
0.050s250.0025.7007.566s37830.00
0.050s250.0025.6507.517s37585.00
0.051s255.0025.6007.468s37340.00
0.052s260.0025.5507.419s37095.00
0.053s265.0025.5007.370s36850.00
0.054s270.0025.4507.321s36605.00
0.055s275.0025.4007.271s36355.00
0.055s275.0025.3507.222s36110.00
0.056s280.0025.3007.173s35865.00
0.057s285.0025.2507.124s35620.00
0.058s290.0025.2007.075s35375.00
0.059s295.0025.1507.026s35130.00
0.060s300.0025.1006.977s34885.00
0.061s305.0025.0506.928s34640.00
0.062s310.0025.0006.879s34395.00
0.063s315.0024.9506.830s34150.00
0.064s320.0024.9006.781s33905.00
0.065s325.0024.8506.732s33660.00
0.066s330.0024.8006.683s33415.00
0.067s335.0024.7506.635s33175.00
0.068s340.0024.7006.586s32930.00
0.069s345.0024.6506.537s32685.00
0.070s350.0024.6006.488s32440.00
0.071s355.0024.5506.439s32195.00
0.073s365.0024.5006.390s31950.00
0.074s370.0024.4506.341s31705.00
0.075s375.0024.4006.293s31465.00
0.076s380.0024.3506.244s31220.00
0.077s385.0024.3006.195s30975.00
0.079s395.0024.2506.146s30730.00
0.080s400.0024.2006.098s30490.00
0.081s405.0024.1506.049s30245.00
0.082s410.0024.1006.001s30005.00
0.084s420.0024.0505.952s29760.00
0.085s425.0024.0005.903s29515.00
0.087s435.0023.9505.855s29275.00
0.088s440.0023.9005.806s29030.00
0.089s445.0023.8505.758s28790.00
0.091s455.0023.8005.710s28550.00
0.093s465.0023.7505.661s28305.00
0.094s470.0023.7005.613s28065.00
0.096s480.0023.6505.565s27825.00
0.098s490.0023.6005.516s27580.00
0.099s495.0023.5505.468s27340.00
0.101s505.0023.5005.420s27100.00
0.103s515.0023.4505.372s26860.00
0.105s525.0023.4005.324s26620.00
0.107s535.0023.3505.276s26380.00
0.109s545.0023.3005.228s26140.00
0.111s555.0023.2505.180s25900.00
0.113s565.0023.2005.132s25660.00
0.115s575.0023.1505.084s25420.00
0.117s585.0023.1005.036s25180.00
0.119s595.0023.0504.989s24945.00
0.122s610.0023.0004.941s24705.00
0.124s620.0022.9504.893s24465.00
0.126s630.0022.9004.846s24230.00
0.129s645.0022.8504.798s23990.00
0.131s655.0022.8004.751s23755.00
0.134s670.0022.7504.704s23520.00
0.136s680.0022.7004.656s23280.00
0.139s695.0022.6504.609s23045.00
0.142s710.0022.6004.562s22810.00
0.145s725.0022.5504.515s22575.00
0.148s740.0022.5004.468s22340.00
0.151s755.0022.4504.421s22105.00
0.154s770.0022.4004.374s21870.00
0.157s785.0022.3504.327s21635.00
0.160s800.0022.3004.280s21400.00
0.163s815.0022.2504.234s21170.00
0.166s830.0022.2004.187s20935.00
0.170s850.0022.1504.140s20700.00
0.173s865.0022.1004.094s20470.00
0.177s885.0022.0504.048s20240.00
0.180s900.0022.0004.001s20005.00
0.184s920.0021.9503.955s19775.00
0.188s940.0021.9003.909s19545.00
0.191s955.0021.8503.863s19315.00
0.195s975.0021.8003.817s19085.00
0.199s995.0021.7503.771s18855.00
0.203s1015.0021.7003.725s18625.00
0.207s1035.0021.6503.679s18395.00
0.212s1060.0021.6003.634s18170.00
0.216s1080.0021.5503.588s17940.00
0.221s1105.0021.5003.543s17715.00
0.225s1125.0021.4503.497s17485.00
0.230s1150.0021.4003.452s17260.00
0.235s1175.0021.3503.407s17035.00
0.240s1200.0021.3003.362s16810.00
0.245s1225.0021.2503.317s16585.00
0.250s1250.0021.2003.272s16360.00
0.255s1275.0021.1503.228s16140.00
0.261s1305.0021.1003.183s15915.00
0.266s1330.0021.0503.139s15695.00
0.272s1360.0021.0003.095s15475.00
0.303s1515.0020.7502.876s14380.00
0.338s1690.0020.5002.662s13310.00
0.378s1890.0020.2502.452s12260.00
0.423s2115.0020.0002.248s11240.00
0.474s2370.0019.7502.050s10250.00
0.532s2660.0019.5001.858s9290.00
0.598s2990.0019.2501.675s8375.00
0.672s3360.0019.0001.499s7495.00
0.756s3780.0018.7501.333s6665.00
0.849s4245.0018.5001.177s5885.00
0.953s4765.0018.2501.032s5160.00
1.068s5340.0018.0000.897s4485.00
1.194s5970.0017.7500.774s3870.00
1.332s6660.0017.5000.663s3315.00
1.483s7415.0017.2500.564s2820.00
1.645s8225.0017.0000.477s2385.00
1.820s9100.0016.7500.402s2010.00
2.004s10020.0016.5000.337s1685.00
2.197s10985.0016.2500.280s1400.00
2.397s11985.0016.0000.231s1155.00
2.604s13020.0015.7500.188s940.00
2.818s14090.0015.5000.153s765.00
3.040s15200.0015.2500.124s620.00
3.268s16340.0015.0000.103s515.00
3.501s17505.0014.7500.087s435.00
3.736s18680.0014.5000.072s360.00
3.970s19850.0014.2500.056s280.00
4.208s21040.0014.0000.044s220.00
4.450s22250.0013.7500.036s180.00
4.695s23475.0013.5000.032s160.00
4.942s24710.0013.2500.029s145.00
5.189s25945.0013.0000.026s130.00
5.436s27180.0012.7500.023s115.00
5.682s28410.0012.5000.019s95.00
5.929s29645.0012.2500.016s80.00
6.176s30880.0012.0000.013s65.00
6.424s32120.0011.7500.010s50.00
6.672s33360.0011.5000.008s40.00
6.922s34610.0011.2500.006s30.00
7.171s35855.0011.0000.005s25.00
7.421s37105.0010.7500.004s20.00
7.671s38355.0010.5000.003s15.00
7.921s39605.0010.2500.003s15.00
8.171s40855.0010.0000.002s10.00
8.421s42105.009.7500.002s10.00
8.671s43355.009.5000.002s10.00
8.921s44605.009.2500.002s10.00
9.171s45855.009.0000.002s10.00
9.421s47105.008.7500.001s5.00
9.671s48355.008.5000.001s5.00
9.921s49605.008.2500.001s5.00
10.171s50855.008.0000.001s5.00
10.421s52105.007.7500.001s5.00
10.671s53355.007.5000.001s5.00
10.921s54605.007.2500.001s5.00
11.171s55855.007.0000.001s5.00
11.421s57105.006.7500.001s5.00
11.671s58355.006.5000.001s5.00
11.921s59605.006.2500.001s5.00
CurrentPrem ($)StrikeCurrentPrem ($)
CallsPuts


Letters at the end of quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us