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
725 Call - 8.818B - 8.818B +.129 8.813 0 0
750 Call - 8.563B - 8.563B +.129 8.563 0 0
775 Call - 8.318B - 8.318B +.129 8.313 0 0
800 Call - 8.063B - 8.063B +.129 8.063 0 0
825 Call - 7.818B - 7.818B +.129 7.813 0 0
850 Call - 7.563B - 7.563B +.129 7.563 0 0
875 Call - 7.318B - 7.318B +.129 7.313 0 0
900 Call - 7.063B - 7.063B +.129 7.063 0 0
925 Call - 6.818B - 6.818B +.129 6.813 0 0
950 Call - 6.563B - 6.563B +.129 6.563 0 0
975 Call - 6.318B - 6.318B +.129 6.313 0 2
1000 Call - 6.063B - 6.063B +.129 6.063 0 0
1025 Call - 5.818B - 5.818B +.129 5.813 0 0
1050 Call - 5.563B - 5.563B +.129 5.563 0 0
1075 Call - 5.318B - 5.318B +.129 5.313 0 0
1100 Call - 5.063B - 5.063B +.129 5.063 0 0
1125 Call - 4.818B - 4.818B +.129 4.813 0 0
1150 Call - 4.563B - 4.563B +.129 4.563 0 0
1175 Call - 4.318B - 4.318B +.129 4.313 0 0
1200 Call - 4.063B - 4.063B +.129 4.063 0 0
1225 Call - 3.818B - 3.818B +.129 3.813 0 0
1250 Call - 3.563B - 3.563B +.129 3.563 0 0
1275 Call - 3.318B - 3.318B +.129 3.313 0 0
1300 Call - 3.063B - 3.063B +.129 3.063 0 0
1325 Call - 2.818B - 2.818B +.129 2.813 0 0
1350 Call - 2.563B - 2.563B +.129 2.564 0 0
1375 Call - 2.318B - 2.318B +.129 2.314 0 0
1400 Call - 2.063B - 2.063B +.128 2.064 0 0
1425 Call - 1.818B - 1.818B +.128 1.815 0 0
1450 Call - 1.564B - 1.564B +.126 1.565 0 0
1475 Call - 1.320B - 1.320B +.124 1.317 0 0
1500 Call - 1.104B - 1.075A +.121 1.070 0 20
1525 Call - .871B - .828A +.113 .825 0 1
1550 Call - .634B - .590A +.098 .587 0 89
1575 Call .285 .415B .282A .367 +.071 .368 12 357
1600 Call .158 .238 .149 .194A +.040 .198 56 361
1625 Call .078 .120B .075A .092 +.012 .092 166 1,003
1650 Call .041 .056B .037A .040A -.001 .040 148 526
1675 Call .023 .028B .019A .020B -.004 .019 34 679
1700 Call .014 .016 .010 .010 -.002 .011 11 723
1725 Call .009 .009 .007 .007 -.002 .007 12 377
1750 Call - - .005A .005A -.001 .005 0 699
1775 Call .002 .002 .002 .002 -.001 .003 1 187
1800 Call .004 .004 .003A .003A -.001 .002 20 858
1825 Call .002 .002 .002 .002 -.001 .001 6 438
1850 Call - - - - -.001 .001 0 621
1875 Call .002 .002 .002 .002 UNCH .001 2 242
1900 Call - - - - UNCH .001 0 416
1925 Call - - - - UNCH .001 0 73
1950 Call - - - - UNCH .001 0 288
1975 Call - - - - UNCH .001 0 100
2000 Call - - - - UNCH .001 0 286
2025 Call - - - - UNCH .001 0 76
2050 Call - - - - UNCH .001 0 131
2075 Call - - - - UNCH .001 0 78
2100 Call - - - - UNCH .001 0 757
2125 Call - - - - UNCH .001 0 74
2150 Call - - - - UNCH .001 0 119
2175 Call - - - - UNCH .001 0 37
2200 Call - - - - UNCH .001 0 544
2225 Call - - - - UNCH .001 0 16
2250 Call - - - - UNCH .001 0 334
2275 Call - - - - UNCH .001 0 13
2300 Call - - - - UNCH .001 0 494
2325 Call - - - - UNCH .001 0 30
2350 Call - - - - UNCH .001 0 45
2375 Call - - - - UNCH .001 0 5
2400 Call - - - - UNCH .001 0 307
2425 Call - - - - UNCH .001 0 1
2450 Call - - - - UNCH .001 0 0
2475 Call - - - - UNCH .001 0 0
2500 Call - - - - UNCH .001 0 401
2525 Call - - - - UNCH .001 0 0
2550 Call - - - - UNCH .001 0 25
2575 Call - - - - UNCH .001 0 1
2600 Call - - - - UNCH .001 0 234
2625 Call - - - - UNCH .001 0 0
2650 Call - - - - UNCH .001 0 0
2675 Call - - - - UNCH .001 0 1
2700 Call - - - - UNCH .001 0 46
2725 Call - - - - UNCH .001 0 0
2750 Call - - - - UNCH .001 0 6
2775 Call - - - - UNCH .001 0 0
2800 Call - - - - UNCH .001 0 0
2825 Call - - - - UNCH .001 0 23
725 Put - - - - UNCH .001 0 0
750 Put - - - - UNCH .001 0 0
775 Put - - - - UNCH .001 0 0
800 Put - - - - UNCH .001 0 0
825 Put - - - - UNCH .001 0 0
850 Put - - - - UNCH .001 0 0
875 Put - - - - UNCH .001 0 0
900 Put - - - - UNCH .001 0 0
925 Put - - - - UNCH .001 0 0
950 Put - - - - UNCH .001 0 0
975 Put - - - - UNCH .001 0 0
1000 Put - - - - UNCH .001 0 0
1025 Put - - - - UNCH .001 0 0
1050 Put - - - - UNCH .001 0 0
1075 Put - - - - UNCH .001 0 0
1100 Put - - - - UNCH .001 0 0
1125 Put - - - - UNCH .001 0 0
1150 Put - - - - UNCH .001 0 0
1175 Put - - - - UNCH .001 0 0
1200 Put - - - - UNCH .001 0 2
1225 Put - - - - UNCH .001 0 0
1250 Put - - - - UNCH .001 0 5
1275 Put - - - - UNCH .001 0 14
1300 Put - - - - UNCH .001 0 50
1325 Put - - - - UNCH .001 0 5
1350 Put - - - - UNCH .001 0 72
1375 Put .001 .001 .001 .001 -.001 .001 3 46
1400 Put .002 .002 .002 .002 -.001 .002 5 80
1425 Put - - .002A .002A -.002 .002 0 64
1450 Put - - .003A .003A -.003 .003 0 361
1475 Put - - .005A .005A -.005 .004 0 185
1500 Put .007 .007 .007 .007 -.009 .007 17 406
1525 Put .018 .018 .012 .012 -.016 .012 5 332
1550 Put .035 .035 .023 .023A -.031 .024 33 520
1575 Put .100 .105 .052 .055 -.057 .056 199 540
1600 Put .159 .166B .122A .132B -.089 .135 26 956
1625 Put .271 .305B .256A .276B -.117 .279 9 454
1650 Put .474 .484 .446A .477A -.130 .477 3 563
1675 Put - - .668A .702B -.132 .706 1 342
1700 Put - - .905A .939B -.132 .947 0 503
1725 Put - - 1.191A 1.191A -.131 1.194 0 123
1750 Put - - 1.438A 1.438A -.131 1.441 0 43
1775 Put - - 1.691A 1.691A -.130 1.690 0 18
1800 Put - - 1.935A 1.935A -.130 1.938 0 156
1825 Put - - 2.184A 2.184A -.130 2.188 0 14
1850 Put - - 2.433A 2.433A -.130 2.437 0 13
1875 Put - - 2.683A 2.683A -.130 2.687 0 0
1900 Put - - 2.933A 2.933A -.130 2.937 0 5
1925 Put - - 3.183A 3.183A -.129 3.187 0 1
1950 Put - - 3.433A 3.433A -.129 3.437 0 0
1975 Put - - 3.683A 3.683A -.129 3.687 0 0
2000 Put - - 3.933A 3.933A -.129 3.937 0 0
2025 Put - - 4.183A 4.183A -.129 4.187 0 0
2050 Put - - 4.433A 4.433A -.129 4.437 0 0
2075 Put - - 4.683A 4.683A -.129 4.687 0 0
2100 Put - - 4.933A 4.933A -.129 4.937 0 0
2125 Put - - 5.183A 5.183A -.129 5.187 0 0
2150 Put - - 5.433A 5.433A -.129 5.437 0 0
2175 Put - - 5.683A 5.683A -.129 5.687 0 0
2200 Put - - 5.933A 5.933A -.129 5.937 0 0
2225 Put - - 6.183A 6.183A -.129 6.187 0 0
2250 Put - - 6.433A 6.433A -.129 6.437 0 0
2275 Put - - 6.683A 6.683A -.129 6.687 0 0
2300 Put - - 6.933A 6.933A -.129 6.937 0 0
2325 Put - - 7.183A 7.183A -.129 7.187 0 0
2350 Put - - 7.433A 7.433A -.129 7.437 0 0
2375 Put - - 7.683A 7.683A -.129 7.687 0 0
2400 Put - - 7.933A 7.933A -.129 7.937 0 0
2425 Put - - 8.183A 8.183A -.129 8.187 0 0
2450 Put - - 8.433A 8.433A -.129 8.437 0 0
2475 Put - - 8.683A 8.683A -.129 8.687 0 0
2500 Put - - 8.933A 8.933A -.129 8.937 0 0
2525 Put - - 9.183A 9.183A -.129 9.187 0 0
2550 Put - - 9.433A 9.433A -.129 9.437 0 0
2575 Put - - 9.683A 9.683A -.129 9.687 0 0
2600 Put - - 9.933A 9.933A -.129 9.937 0 0
2625 Put - - 10.183A 10.183A -.129 10.187 0 0
2650 Put - - 10.433A 10.433A -.129 10.437 0 0
2675 Put - - 10.683A 10.683A -.129 10.687 0 0
2700 Put - - 10.933A 10.933A -.129 10.937 0 0
2725 Put - - 11.183A 11.183A -.129 11.187 0 0
2750 Put - - 11.433A 11.433A -.129 11.437 0 0
2775 Put - - 11.683A 11.683A -.129 11.687 0 0
2800 Put - - 11.933A 11.933A -.129 11.937 0 0
2825 Put - - 12.183A 12.183A -.129 12.187 0 0
Total 769 18,017