Asset Class Navigation

Silver Options Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
행사가 유형 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
625 Call - 11.028B 10.863A 10.948B UNCH - 0 0
650 Call - 10.783B 10.608A 10.698B UNCH - 0 0
675 Call - 10.528B 10.363A 10.448B UNCH - 0 0
700 Call - 10.283B 10.108A 10.198B UNCH - 0 0
725 Call - 10.028B 9.863A 9.948B UNCH - 0 0
750 Call - 9.783B 9.608A 9.698B UNCH - 0 0
775 Call - 9.528B 9.363A 9.448B UNCH - 0 0
800 Call - 9.283B 9.108A 9.198B UNCH - 0 0
825 Call - 9.028B 8.863A 8.948B UNCH - 0 0
850 Call - 8.783B 8.608A 8.698B UNCH - 0 0
875 Call - 8.528B 8.363A 8.448B UNCH - 0 0
900 Call - 8.283B 8.108A 8.198B UNCH - 0 0
925 Call - 8.028B 7.863A 7.948B UNCH - 0 0
950 Call - 7.783B 7.608A 7.698B UNCH - 0 0
975 Call - 7.528B 7.363A 7.448B UNCH - 0 0
1000 Call - 7.283B 7.108A 7.198B UNCH - 0 0
1025 Call - 7.028B 6.863A 6.948B UNCH - 0 0
1050 Call - 6.783B 6.608A 6.698B UNCH - 0 0
1075 Call - 6.528B 6.363A 6.448B UNCH - 0 0
1100 Call - 6.283B 6.108A 6.198B UNCH - 0 0
1125 Call - 6.028B 5.863A 5.948B UNCH - 0 0
1150 Call - 5.783B 5.608A 5.698B UNCH - 0 0
1175 Call - 5.528B 5.363A 5.448B UNCH - 0 0
1200 Call - 5.283B 5.108A 5.198B UNCH - 0 0
1225 Call - 5.028B 4.863A 4.948B UNCH - 0 0
1250 Call - 4.783B 4.608A 4.698B UNCH - 0 0
1275 Call - 4.528B 4.363A 4.448B UNCH - 0 0
1300 Call - 4.283B 4.108A 4.198B UNCH - 0 0
1325 Call - 4.028B 3.863A 3.948B UNCH - 0 0
1350 Call - 3.783B 3.608A 3.698B UNCH - 0 0
1375 Call - 3.528B 3.363A 3.448B UNCH - 0 0
1400 Call - 3.296B 3.089A 3.214B UNCH - 0 0
1425 Call - 3.046B 2.839A 2.964B UNCH - 0 0
1450 Call - 2.796B 2.589A 2.714B UNCH - 0 1
1475 Call - 2.546B 2.339A 2.463B UNCH - 0 0
1500 Call - 2.296B 2.089A 2.213B UNCH - 0 2
1525 Call - 2.046B 1.839A 1.964B UNCH - 0 1
1550 Call - 1.796B 1.589A 1.714B UNCH - 0 8
1575 Call - 1.547B 1.340A 1.464B UNCH - 0 10
1600 Call - 1.297B 1.091A 1.215B UNCH - 0 46
1625 Call - 1.049B .843A .967B UNCH - 0 81
1650 Call - .803B .601A .722B UNCH - 0 205
1675 Call - .565B .377A .475B UNCH - 0 463
1700 Call .299 .347B .196A .271B UNCH - 27 871
1725 Call .094 .181B .086A .123B UNCH - 13 838
1750 Call .085 .085 .033A .048B UNCH - 49 1,105
1775 Call .019 .032B .012A .018A UNCH - 10 544
1800 Call .006 .008B .005A .008B UNCH - 1 1,475
1825 Call - - .003A .003A UNCH - 0 401
1850 Call .002 .002 .002 .002 UNCH - 1 461
1875 Call - - .002A .002A UNCH - 0 353
1900 Call - - - - UNCH - 0 901
1925 Call - - - - UNCH - 0 185
1950 Call .001 .001 .001 .001 UNCH - 1 571
1975 Call .001 .001 .001 .001 UNCH - 2 89
2000 Call - - - - UNCH - 0 585
2025 Call .001 .001 .001 .001 UNCH - 2 52
2050 Call - - - - UNCH - 0 563
2075 Call - - - - UNCH - 0 221
2100 Call - - - - UNCH - 0 704
2125 Call - - - - UNCH - 0 133
2150 Call - - - - UNCH - 0 659
2175 Call - - - - UNCH - 0 234
2200 Call - - - - UNCH - 0 199
2225 Call - - - - UNCH - 0 29
2250 Call - - - - UNCH - 0 189
2275 Call - - - - UNCH - 0 26
2300 Call - - - - UNCH - 0 509
2325 Call - - - - UNCH - 0 5
2350 Call - - - - UNCH - 0 396
2375 Call - - - - UNCH - 0 121
2400 Call - - - - UNCH - 0 265
2425 Call - - - - UNCH - 0 7
2450 Call - - - - UNCH - 0 56
2475 Call - - - - UNCH - 0 10
2500 Call - - - - UNCH - 0 208
2525 Call - - - - UNCH - 0 18
2550 Call - - - - UNCH - 0 47
2575 Call - - - - UNCH - 0 0
2600 Call - - - - UNCH - 0 39
2625 Call - - - - UNCH - 0 16
2650 Call - - - - UNCH - 0 18
2675 Call - - - - UNCH - 0 4
2700 Call - - - - UNCH - 0 9
2725 Call - - - - UNCH - 0 2
2750 Call - - - - UNCH - 0 0
2775 Call - - - - UNCH - 0 0
2800 Call - - - - UNCH - 0 20
625 Put - - - - UNCH - 0 0
650 Put - - - - UNCH - 0 0
675 Put - - - - UNCH - 0 0
700 Put - - - - UNCH - 0 0
725 Put - - - - UNCH - 0 0
750 Put - - - - UNCH - 0 0
775 Put - - - - UNCH - 0 0
800 Put - - - - UNCH - 0 0
825 Put - - - - UNCH - 0 0
850 Put - - - - UNCH - 0 0
875 Put - - - - UNCH - 0 0
900 Put - - - - UNCH - 0 0
925 Put - - - - UNCH - 0 0
950 Put - - - - UNCH - 0 0
975 Put - - - - UNCH - 0 0
1000 Put - - - - UNCH - 0 0
1025 Put - - - - UNCH - 0 0
1050 Put - - - - UNCH - 0 0
1075 Put - - - - UNCH - 0 0
1100 Put - - - - UNCH - 0 0
1125 Put - - - - UNCH - 0 0
1150 Put - - - - UNCH - 0 0
1175 Put - - - - UNCH - 0 0
1200 Put - - - - UNCH - 0 14
1225 Put - - - - UNCH - 0 1
1250 Put - - - - UNCH - 0 15
1275 Put - - - - UNCH - 0 9
1300 Put - - - - UNCH - 0 19
1325 Put - - - - UNCH - 0 20
1350 Put - - - - UNCH - 0 22
1375 Put - - - - UNCH - 0 13
1400 Put - - - - UNCH - 0 151
1425 Put - - - - UNCH - 0 46
1450 Put - - - - UNCH - 0 120
1475 Put - - - - UNCH - 0 158
1500 Put - - - - UNCH - 0 184
1525 Put - - - - UNCH - 0 148
1550 Put - - - - UNCH - 0 126
1575 Put - - - - UNCH - 0 166
1600 Put .002 .002 .002 .002 UNCH - 1 667
1625 Put - - - - UNCH - 0 807
1650 Put .007 .013B .007 .007 UNCH - 3 819
1675 Put .039 .039 .020 .021B UNCH - 42 761
1700 Put .053 .109 .052A .063A UNCH - 33 709
1725 Put .179 .244B .133A .165A UNCH - 21 615
1750 Put .286 .441B .286 .341A UNCH - 4 408
1775 Put .517 .671B .489A .563A UNCH - 7 129
1800 Put - .915B .719A .801B UNCH - 0 142
1825 Put - 1.163B .962A 1.041A UNCH - 0 31
1850 Put - 1.412B 1.209A 1.289A UNCH - 0 7
1875 Put - 1.662B 1.457A 1.538A UNCH - 0 12
1900 Put - 1.912B 1.706A 1.788A UNCH - 0 10
1925 Put - 2.162B 1.955A 2.037A UNCH - 0 0
1950 Put - 2.411B 2.205A 2.287A UNCH - 0 0
1975 Put - 2.661B 2.454A 2.537A UNCH - 0 0
2000 Put - 2.911B 2.704A 2.786A UNCH - 0 2
2025 Put - 3.161B 2.954A 3.036A UNCH - 0 1
2050 Put - 3.393B 3.223A 3.303A UNCH - 0 4
2075 Put - 3.643B 3.468A 3.553A UNCH - 0 0
2100 Put - 3.893B 3.723A 3.803A UNCH - 0 0
2125 Put - 4.143B 3.968A 4.053A UNCH - 0 0
2150 Put - 4.393B 4.223A 4.303A UNCH - 0 0
2175 Put - 4.643B 4.468A 4.553A UNCH - 0 0
2200 Put - 4.893B 4.723A 4.803A UNCH - 0 32
2225 Put - 5.143B 4.968A 5.053A UNCH - 0 0
2250 Put - 5.393B 5.223A 5.303A UNCH - 0 0
2275 Put - 5.643B 5.468A 5.553A UNCH - 0 0
2300 Put - 5.893B 5.723A 5.803A UNCH - 0 0
2325 Put - 6.143B 5.968A 6.053A UNCH - 0 0
2350 Put - 6.393B 6.223A 6.303A UNCH - 0 0
2375 Put - 6.643B 6.468A 6.553A UNCH - 0 0
2400 Put - 6.893B 6.723A 6.803A UNCH - 0 0
2425 Put - 7.143B 6.968A 7.053A UNCH - 0 0
2450 Put - 7.393B 7.223A 7.303A UNCH - 0 0
2475 Put - 7.643B 7.468A 7.553A UNCH - 0 0
2500 Put - 7.893B 7.723A 7.803A UNCH - 0 0
2525 Put - 8.143B 7.968A 8.053A UNCH - 0 0
2550 Put - 8.393B 8.223A 8.303A UNCH - 0 0
2575 Put - 8.643B 8.468A 8.553A UNCH - 0 0
2600 Put - 8.893B 8.723A 8.803A UNCH - 0 0
2625 Put - 9.143B 8.968A 9.053A UNCH - 0 0
2650 Put - 9.393B 9.223A 9.303A UNCH - 0 0
2675 Put - 9.643B 9.468A 9.553A UNCH - 0 0
2700 Put - 9.893B 9.723A 9.803A UNCH - 0 31
2725 Put - 10.143B 9.968A 10.053A UNCH - 0 0
2750 Put - 10.393B 10.223A 10.303A UNCH - 0 0
2775 Put - 10.643B 10.468A 10.553A UNCH - 0 0
2800 Put - 10.893B 10.723A 10.803A UNCH - 0 0
Total 217 20,354