Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
SILVER 1 OZ 999 NY (COMEX: SI)
22.33 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:50 AM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News
Expiration Date:
Option Types:
CALL Options - June 25 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SO3NC2010 20.10 N/A +0.00 N/A N/A 0 0
SO3NC2015 20.15 N/A +0.00 N/A N/A 0 0
SO3NC2020 20.20 N/A +0.00 N/A N/A 0 0
SO3NC2025 20.25 N/A +0.00 2.616 2.830 0 0
SO3NC2030 20.30 N/A +0.00 N/A N/A 0 0
SO3NC2035 20.35 N/A +0.00 N/A N/A 0 0
SO3NC2040 20.40 N/A +0.00 N/A N/A 0 0
SO3NC2045 20.45 N/A +0.00 N/A N/A 0 0
SO3NC2050 20.50 N/A +0.00 1.062 2.604 0 0
SO3NC2055 20.55 N/A +0.00 N/A N/A 0 0
SO3NC2060 20.60 N/A +0.00 N/A N/A 0 0
SO3NC2065 20.65 N/A +0.00 N/A N/A 0 0
SO3NC2070 20.70 N/A +0.00 N/A N/A 0 0
SO3NC2075 20.75 N/A +0.00 1.828 2.503 0 0
SO3NC2080 20.80 N/A +0.00 N/A N/A 0 0
SO3NC2085 20.85 N/A +0.00 N/A N/A 0 0
SO3NC2090 20.90 N/A +0.00 N/A N/A 0 0
SO3NC2095 20.95 N/A +0.00 N/A N/A 0 0
SO3NC2100 21.00 1.350 +0.00 1.634 2.315 0 6
SO3NC2105 21.05 N/A +0.00 N/A N/A 0 0
SO3NC2110 21.10 N/A +0.00 N/A N/A 0 0
SO3NC2115 21.15 N/A +0.00 N/A N/A 0 0
SO3NC2120 21.20 N/A +0.00 1.125 1.276 0 0
SO3NC2125 21.25 1.887 +0.00 1.399 2.118 0 3
SO3NC2130 21.30 N/A +0.00 1.064 1.216 0 0
SO3NC2135 21.35 N/A +0.00 1.039 1.185 0 0
SO3NC2140 21.40 N/A +0.00 1.197 1.155 0 0
SO3NC2145 21.45 N/A +0.00 1.200 1.125 0 0
SO3NC2150 21.50 1.140 +0.00 1.213 1.960 0 6
SO3NC2155 21.55 N/A +0.00 1.139 1.074 0 0
SO3NC2160 21.60 N/A +0.00 1.103 1.045 0 0
SO3NC2165 21.65 N/A +0.00 1.073 1.015 0 336
SO3NC2170 21.70 N/A +0.00 1.044 1.350 0 0
SO3NC2175 21.75 0.9500 +0.00 1.376 1.486 0 5
SO3NC2180 21.80 N/A +0.00 1.155 1.372 0 0
SO3NC2185 21.85 N/A +0.00 1.123 1.339 0 0
SO3NC2190 21.90 N/A +0.00 1.265 1.308 0 0
SO3NC2195 21.95 N/A +0.00 1.307 1.281 0 0
SO3NC2200 22.00 1.213 +0.00 1.215 1.327 0 82
SO3NC2205 22.05 N/A +0.00 1.255 1.223 0 0
SO3NC2210 22.10 N/A +0.00 1.226 1.192 0 0
SO3NC2215 22.15 N/A +0.00 1.197 1.165 0 0
SO3NC2220 22.20 N/A +0.00 1.182 1.140 0 0
SO3NC2225 22.25 1.249 +0.00 1.065 1.177 0 19
SO3NC2230 22.30 N/A +0.00 1.205 1.085 0 0
SO3NC2235 22.35 N/A +0.00 1.177 1.058 0 0
SO3NC2240 22.40 1.120 +0.00 1.182 1.035 0 2
SO3NC2245 22.45 0.6000 +0.00 1.150 1.011 0 1
SO3NC2250 22.50 0.9600 +0.00 0.9370 1.026 0 92
SO3NC2255 22.55 N/A +0.00 0.9150 1.120 0 0
SO3NC2260 22.60 N/A +0.00 0.8560 1.095 0 0
SO3NC2265 22.65 N/A +0.00 0.8320 1.067 0 0
SO3NC2270 22.70 N/A +0.00 0.8080 1.038 0 0
SO3NC2275 22.75 1.162 +0.00 0.8050 0.8990 0 21
SO3NC2280 22.80 N/A +0.00 0.7570 0.9920 0 0
SO3NC2285 22.85 N/A +0.00 0.7330 0.9670 0 0
SO3NC2290 22.90 0.8260 +0.00 0.7870 0.9010 0 1
SO3NC2295 22.95 N/A +0.00 0.6450 0.8730 0 0
SO3NC2300 23.00 0.8000 +0.00 0.6870 0.7840 0 1,617
SO3NC2305 23.05 N/A +0.00 0.7120 0.8260 0 0
SO3NC2310 23.10 N/A +0.00 0.5830 0.8030 0 0
SO3NC2315 23.15 N/A +0.00 0.6700 0.7800 0 0
SO3NC2320 23.20 N/A +0.00 0.6490 0.7580 0 0
SO3NC2325 23.25 0.6070 +0.00 0.5830 0.6800 0 78
SO3NC2330 23.30 N/A +0.00 0.6100 0.7150 0 0
SO3NC2335 23.35 N/A +0.00 0.5900 0.6960 0 0
SO3NC2340 23.40 N/A +0.00 0.5720 0.6750 0 0
SO3NC2345 23.45 N/A +0.00 0.5540 0.6560 0 0
SO3NC2350 23.50 0.5930 +0.00 0.5040 0.5760 0 238
SO3NC2355 23.55 N/A +0.00 0.5180 0.6200 0 0
SO3NC2360 23.60 N/A +0.00 0.5010 0.6010 0 0
SO3NC2365 23.65 N/A +0.00 0.4840 0.5840 0 0
SO3NC2370 23.70 N/A +0.00 0.4680 0.5670 0 0
SO3NC2375 23.75 0.4590 +0.00 0.4210 0.4940 0 42
SO3NC2380 23.80 N/A +0.00 0.4390 0.5320 0 0
SO3NC2385 23.85 1.350 +0.00 0.4230 0.5170 0 1
SO3NC2390 23.90 N/A +0.00 0.4030 0.5010 0 0
SO3NC2395 23.95 N/A +0.00 0.4030 0.4860 0 0
SO3NC2400 24.00 0.4270 +0.00 0.3590 0.4240 0 1,331
SO3NC2405 24.05 N/A +0.00 0.3680 0.4570 0 0
SO3NC2410 24.10 N/A +0.00 0.3560 0.4420 0 0
SO3NC2415 24.15 N/A +0.00 0.3460 0.4300 0 0
SO3NC2420 24.20 N/A +0.00 0.3340 0.4170 0 0
SO3NC2425 24.25 0.3580 +0.00 0.2980 0.3640 0 74
SO3NC2430 24.30 0.4500 +0.00 0.3120 0.3920 0 10
SO3NC2435 24.35 N/A +0.00 0.3000 0.3790 0 0
SO3NC2440 24.40 0.6300 +0.00 0.2870 0.3680 0 1
SO3NC2445 24.45 N/A +0.00 0.2770 0.3560 0 0
SO3NC2450 24.50 0.3020 +0.00 0.2560 0.2990 0 529
SO3NC2455 24.55 N/A +0.00 0.2570 0.3350 0 0
PUT Options - June 25 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SO3NP2010 20.10 N/A +0.00 N/A N/A 0 0
SO3NP2015 20.15 N/A +0.00 N/A N/A 0 0
SO3NP2020 20.20 N/A +0.00 N/A N/A 0 0
SO3NP2025 20.25 0.1970 -0.11 0.2410 0.3890 0 20
SO3NP2030 20.30 N/A +0.00 N/A N/A 0 0
SO3NP2035 20.35 N/A +0.00 0.2950 0.3700 0 0
SO3NP2040 20.40 N/A +0.00 0.3720 0.3690 0 0
SO3NP2045 20.45 N/A +0.00 0.3020 0.3780 0 0
SO3NP2050 20.50 0.4400 +0.00 0.3300 0.3980 0 75
SO3NP2055 20.55 N/A +0.00 0.3190 0.3970 0 0
SO3NP2060 20.60 N/A +0.00 0.3290 0.4160 0 0
SO3NP2065 20.65 N/A +0.00 0.3380 0.4170 0 0
SO3NP2070 20.70 N/A +0.00 0.3480 0.4260 0 0
SO3NP2075 20.75 0.4850 +0.00 0.3800 0.4460 0 67
SO3NP2080 20.80 N/A +0.00 0.3690 0.4480 0 0
SO3NP2085 20.85 N/A +0.00 0.3770 0.4590 0 0
SO3NP2090 20.90 N/A +0.00 0.3880 0.4710 0 0
SO3NP2095 20.95 N/A +0.00 0.3980 0.4820 0 0
SO3NP2100 21.00 0.4450 +0.00 0.4370 0.5020 0 585
SO3NP2105 21.05 N/A +0.00 0.4210 0.5060 0 0
SO3NP2110 21.10 N/A +0.00 0.4320 0.5180 0 0
SO3NP2115 21.15 N/A +0.00 0.4440 0.5310 0 0
SO3NP2120 21.20 N/A +0.00 0.4560 0.5440 0 0
SO3NP2125 21.25 0.5940 +0.00 0.5010 0.5740 0 92
SO3NP2130 21.30 N/A +0.00 0.4810 0.5710 0 0
SO3NP2135 21.35 N/A +0.00 0.4950 0.5850 0 0
SO3NP2140 21.40 N/A +0.00 0.5070 0.5990 0 0
SO3NP2145 21.45 N/A +0.00 0.5200 0.6130 0 0
SO3NP2150 21.50 0.6910 +0.00 0.5600 0.6470 0 730
SO3NP2155 21.55 N/A +0.00 0.5500 0.6430 0 0
SO3NP2160 21.60 N/A +0.00 0.5640 0.6590 0 0
SO3NP2165 21.65 N/A +0.00 0.5790 0.6750 0 0
SO3NP2170 21.70 N/A +0.00 0.5930 0.6910 0 0
SO3NP2175 21.75 0.6800 +0.00 0.6410 0.7260 0 88
SO3NP2180 21.80 N/A +0.00 0.5900 0.7240 0 0
SO3NP2185 21.85 N/A +0.00 0.6060 0.7420 0 25
SO3NP2190 21.90 N/A +0.00 0.6220 0.7590 0 0
SO3NP2195 21.95 N/A +0.00 0.6390 0.7770 0 0
SO3NP2200 22.00 0.7430 +0.00 0.7310 0.8280 0 1,305
SO3NP2205 22.05 N/A +0.00 0.6920 0.8330 0 0
SO3NP2210 22.10 N/A +0.00 0.6930 0.8330 0 0
SO3NP2215 22.15 N/A +0.00 0.7100 0.8540 0 0
SO3NP2220 22.20 N/A +0.00 0.7490 0.8930 0 0
SO3NP2225 22.25 1.020 +0.00 0.8310 0.9280 0 115
SO3NP2230 22.30 N/A +0.00 0.7620 0.9790 0 0
SO3NP2235 22.35 N/A +0.00 0.7820 0.9730 0 0
SO3NP2240 22.40 N/A +0.00 1.009 1.026 0 0
SO3NP2245 22.45 N/A +0.00 1.033 1.048 0 0
SO3NP2250 22.50 0.9480 +0.00 0.9420 1.035 0 162
SO3NP2255 22.55 N/A +0.00 1.085 1.097 0 0
SO3NP2260 22.60 N/A +0.00 1.110 1.122 0 0
SO3NP2265 22.65 N/A +0.00 1.135 1.146 0 0
SO3NP2270 22.70 N/A +0.00 1.162 1.168 0 0
SO3NP2275 22.75 1.182 +0.00 1.053 1.169 0 105
SO3NP2280 22.80 N/A +0.00 1.219 1.225 0 0
SO3NP2285 22.85 N/A +0.00 1.246 1.250 0 0
SO3NP2290 22.90 1.215 +0.00 1.274 1.275 0 1
SO3NP2295 22.95 N/A +0.00 1.304 0.9810 0 0
SO3NP2300 23.00 1.181 +0.00 1.188 1.303 0 2,206
SO3NP2305 23.05 N/A +0.00 1.364 1.025 0 0
SO3NP2310 23.10 N/A +0.00 1.335 1.049 0 0
SO3NP2315 23.15 N/A +0.00 1.360 1.071 0 0
SO3NP2320 23.20 N/A +0.00 1.396 1.092 0 0
SO3NP2325 23.25 1.585 +0.00 1.257 1.511 0 122
SO3NP2330 23.30 N/A +0.00 1.434 1.145 0 0
SO3NP2335 23.35 N/A +0.00 1.441 1.169 0 0
SO3NP2340 23.40 N/A +0.00 1.443 1.192 0 0
SO3NP2345 23.45 N/A +0.00 1.379 1.219 0 0
SO3NP2350 23.50 1.400 +0.00 1.156 1.923 0 308
SO3NP2355 23.55 N/A +0.00 1.280 1.269 0 0
SO3NP2360 23.60 N/A +0.00 1.310 1.294 0 0
SO3NP2365 23.65 N/A +0.00 1.312 1.322 0 0
SO3NP2370 23.70 N/A +0.00 1.340 1.352 0 0
SO3NP2375 23.75 0.8930 +0.00 1.309 2.053 0 30
SO3NP2380 23.80 N/A +0.00 1.405 1.410 0 0
SO3NP2385 23.85 N/A +0.00 1.436 1.439 0 0
SO3NP2390 23.90 N/A +0.00 1.466 1.471 0 0
SO3NP2395 23.95 N/A +0.00 1.320 1.502 0 0
SO3NP2400 24.00 1.520 +0.00 1.515 2.221 0 697
SO3NP2405 24.05 N/A +0.00 1.171 1.406 0 0
SO3NP2410 24.10 N/A +0.00 1.200 1.440 0 0
SO3NP2415 24.15 N/A +0.00 1.232 1.471 0 0
SO3NP2420 24.20 N/A +0.00 1.263 1.502 0 0
SO3NP2425 24.25 1.103 +0.00 1.743 2.403 0 32
SO3NP2430 24.30 1.700 +0.00 1.173 1.440 0 10
SO3NP2435 24.35 N/A +0.00 1.200 1.475 0 0
SO3NP2440 24.40 N/A +0.00 1.232 1.505 0 0
SO3NP2445 24.45 N/A +0.00 1.234 1.328 0 0
SO3NP2450 24.50 1.301 +0.00 2.047 2.436 0 34
SO3NP2455 24.55 N/A +0.00 1.281 1.383 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here