Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for First Majestic Silver Corp. (AG)
Friday, 12/14/2018 4:51:01 PM ET - 20 min. delayed
Look! There's potential to make 6.8% in only 48 days!
DEC    Expiring 12/14/2018  EXPIRED 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 0.10 0.20 0.16 13 509 2.0% 0.86 0.00 86% -1.0% 0.0%
5.5 - 0.20 - 0 695 - - - - - -
DEC    Expiring 12/21/2018  6 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 0.20 0.30 0.23 275 734 4.0% 0.67 0.58 66% 1.0% 1.9%
5.5 - 0.05 - 84 1110 - - - - - -
DEC    Expiring 12/28/2018  13 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 0.25 0.35 0.29 4 72 5.1% 0.63 0.54 61% 2.0% 2.9%
5.5 0.05 0.15 0.08 3 184 1.0% 0.29 0.56 27% 7.8% 1.9%
JAN    Expiring 1/4/2019  20 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 0.30 0.40 0.33 0 70 6.2% 0.62 0.54 59% 3.1% 3.9%
5.5 0.10 0.20 0.12 4 219 2.0% 0.33 0.57 30% 8.9% 2.9%
JAN    Expiring 1/11/2019  27 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 0.35 0.45 0.37 11 7 7.3% 0.61 0.56 58% 4.2% 4.9%
5.5 0.15 0.20 0.16 0 282 3.0% 0.36 0.54 33% 10.0% 3.5%
JAN    Expiring 1/18/2019  34 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 0.40 0.45 0.41 20 5988 8.4% 0.61 0.54 57% 5.3% 5.2%
6.0 0.10 0.15 0.08 188 7889 2.0% 0.24 0.61 21% 18.8% 2.3%
JAN    Expiring 1/25/2019  41 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 0.40 0.50 0.44 2 140 8.4% 0.61 0.53 57% 5.3% 5.8%
5.5 0.20 0.30 0.22 1 58 4.0% 0.40 0.55 36% 11.1% 4.9%
FEB    Expiring 2/1/2019  48 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 0.45 0.55 0.47 0 0 9.6% 0.60 0.56 56% 6.4% 6.8%
5.5 0.25 0.35 0.25 2 1 5.1% 0.42 0.58 38% 12.2% 5.8%
APR    Expiring 4/18/2019  124 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 0.70 0.80 0.70 2396 817 15.7% 0.61 0.55 54% 12.4% 11.7%
6.0 0.35 0.45 0.33 105 1901 7.3% 0.39 0.57 32% 25.0% 7.8%
JUL    Expiring 7/19/2019  216 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 0.95 1.05 0.90 0 62 22.6% 0.63 0.58 53% 19.0% 16.5%
6.0 0.60 0.70 0.53 22 181 13.2% 0.47 0.58 37% 31.9% 12.6%
JAN    Expiring 1/17/2020  398 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 1.30 1.40 1.20 28 7332 33.8% 0.65 0.58 52% 29.9% 23.3%
7.0 0.70 0.80 0.59 123 8496 15.7% 0.44 0.59 31% 57.3% 14.6%
JAN    Expiring 1/15/2021  762 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 1.70 1.90 1.63 59 655 49.3% 0.70 0.57 51% 44.9% 32.0%
7.0 1.05 1.30 1.04 4 889 25.6% 0.53 0.55 35% 70.7% 22.9%

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 © 2018 - 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