Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for First Majestic Silver Corp. (AG)
Wednesday, 2/20/2019 7:19:56 PM ET - 20 min. delayed
Look! There's potential to make 5.1% in only 37 days!
FEB    Expiring 2/22/2019  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.5 0.15 0.25 0.20 215 352 2.3% 0.75 0.51 74% -0.2% 0.6%
7.0 - 0.05 - 61 521 - - - - - -
MAR    Expiring 3/1/2019  9 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.5 0.30 0.35 0.31 158 1003 4.7% 0.64 0.57 62% 2.2% 2.4%
7.0 0.10 0.15 0.09 397 239 1.5% 0.28 0.61 27% 6.7% 1.8%
MAR    Expiring 3/8/2019  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.5 0.35 0.45 0.38 20 706 5.5% 0.61 0.56 59% 3.0% 3.6%
7.0 0.10 0.20 0.16 12 117 1.5% 0.34 0.50 32% 6.7% 2.3%
MAR    Expiring 3/15/2019  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.5 0.40 0.50 0.43 121 62 6.4% 0.60 0.55 58% 3.8% 4.4%
7.0 0.15 0.25 0.21 208 561 2.3% 0.38 0.50 35% 7.5% 3.0%
MAR    Expiring 3/22/2019  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.5 0.40 0.50 0.48 39 192 6.4% 0.60 0.47 57% 3.8% 4.4%
7.0 0.20 0.30 0.26 93 558 3.1% 0.40 0.50 37% 8.4% 3.8%
MAR    Expiring 3/29/2019  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.5 0.45 0.55 0.53 3 52 7.2% 0.60 0.49 56% 4.7% 5.1%
7.0 0.25 0.35 0.30 61 39 3.9% 0.42 0.51 38% 9.2% 4.5%
APR    Expiring 4/18/2019  57 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.0 0.90 0.95 0.93 293 4207 15.6% 0.74 0.52 70% 4.2% 3.9%
7.0 0.35 0.40 0.41 312 6304 5.5% 0.44 0.48 40% 10.9% 5.7%
JUL    Expiring 7/19/2019  149 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.0 1.15 1.25 1.24 61 1096 20.9% 0.70 0.49 63% 8.9% 8.1%
7.0 0.70 0.75 0.76 167 1567 11.7% 0.51 0.49 44% 17.4% 11.0%
OCT    Expiring 10/18/2019  240 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
6.0 1.40 1.50 1.46 0 0 26.6% 0.69 0.51 60% 14.1% 11.9%
7.0 0.95 1.05 1.02 19 10 16.6% 0.55 0.51 45% 22.6% 15.0%
DEC    Expiring 12/20/2019  303 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
5.0 2.15 2.25 2.17 0 11 47.7% 0.81 0.53 72% 10.9% 8.1%
7.0 1.10 1.20 1.16 5 224 19.8% 0.57 0.51 46% 25.9% 17.3%
JAN    Expiring 1/17/2020  331 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
5.0 2.15 2.25 2.22 723 7658 47.7% 0.81 0.51 72% 10.9% 8.1%
7.0 1.15 1.25 1.22 436 11258 20.9% 0.57 0.51 46% 27.0% 18.0%
JAN    Expiring 1/15/2021  695 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
5.0 2.70 2.85 2.70 33 776 68.2% 0.79 0.55 65% 26.3% 16.8%
7.0 1.80 2.00 1.85 176 1678 37.0% 0.64 0.53 47% 44.0% 28.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AG Quote - Option Quotes for AG - OptionChain for AG
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN