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 - - 9.605A 9.674B -.076 9.663 0 0
750 Call - - 9.366A 9.424B -.076 9.413 0 0
775 Call - - 9.105A 9.174B -.076 9.163 0 0
800 Call - - 8.866A 8.924B -.076 8.913 0 0
825 Call - - 8.605A 8.674B -.075 8.664 0 0
850 Call - - 8.366A 8.424B -.075 8.414 0 0
875 Call - - 8.105A 8.174B -.075 8.164 0 0
900 Call - - 7.866A 7.924B -.075 7.914 0 0
925 Call - - 7.605A 7.674B -.075 7.664 0 0
950 Call - - 7.366A 7.424B -.075 7.414 0 0
975 Call - - 7.105A 7.174B -.075 7.164 0 0
1000 Call - - 6.866A 6.924B -.075 6.914 0 0
1025 Call - - 6.605A 6.674B -.075 6.664 0 0
1050 Call - - 6.366A 6.424B -.076 6.414 0 0
1075 Call - - 6.105A 6.174B -.076 6.164 0 0
1100 Call - - 5.866A 5.924B -.076 5.914 0 0
1125 Call - - 5.605A 5.674B -.076 5.664 0 0
1150 Call - - 5.366A 5.424B -.076 5.414 0 0
1175 Call - - 5.105A 5.174B -.076 5.164 0 0
1200 Call - - 4.866A 4.924B -.076 4.914 0 0
1225 Call - - 4.605A 4.674B -.076 4.664 0 0
1250 Call - - 4.366A 4.424B -.076 4.414 0 0
1275 Call - - 4.105A 4.174B -.076 4.164 0 0
1300 Call - - 3.866A 3.924B -.076 3.914 0 0
1325 Call - - 3.605A 3.674B -.076 3.664 0 0
1350 Call - - 3.366A 3.424B -.076 3.414 0 0
1375 Call - - 3.105A 3.174B -.076 3.164 0 0
1400 Call - - 2.866A 2.924B -.076 2.914 0 0
1425 Call - - 2.605A 2.674B -.076 2.664 0 0
1450 Call - - 2.366A 2.424B -.076 2.414 0 0
1475 Call - - 2.105A 2.174B -.076 2.164 0 0
1500 Call - - 1.866A 1.924B -.076 1.914 0 10
1525 Call - - 1.605A 1.674B -.076 1.664 0 5
1550 Call - - 1.366A 1.424B -.076 1.414 0 15
1575 Call - - 1.106A 1.174B -.076 1.164 0 105
1600 Call - - .868A .924B -.077 .913 0 370
1625 Call .560 .819B .505A .784B -.075 .665 3 405
1650 Call .400 .572B .277A .538B -.073 .422 4 352
1675 Call .179 .330B .101 .306B -.064 .201 223 494
1700 Call .095 .147B .024 .113A -.042 .057 486 856
1725 Call .027 .041B .006 .024B -.013 .012 248 1,302
1750 Call .010 .011 .001 .005 -.004 .003 98 1,895
1775 Call .002 .002 .001A .002 -.002 .001 50 721
1800 Call .003 .003 .001 .002 -.001 .001 147 1,814
1825 Call .003 .003 .001 .001 UNCH .001 35 459
1850 Call - - - - UNCH .001 0 536
1875 Call - - - - UNCH .001 2 482
1900 Call - - - - UNCH .001 0 380
1925 Call - - - - UNCH .001 0 86
1950 Call - - - - UNCH .001 0 369
1975 Call - - - - UNCH .001 0 99
2000 Call - - - - UNCH .001 0 445
2025 Call - - - - UNCH .001 0 100
2050 Call - - - - UNCH .001 0 131
2075 Call - - - - UNCH .001 0 131
2100 Call - - - - UNCH .001 0 46
2125 Call - - - - UNCH .001 0 49
2150 Call - - - - UNCH .001 0 29
2175 Call - - - - UNCH .001 0 11
2200 Call - - - - UNCH .001 0 209
2225 Call - - - - UNCH .001 0 5
2250 Call - - - - UNCH .001 0 21
2275 Call - - - - UNCH .001 0 48
2300 Call - - - - UNCH .001 0 124
2325 Call - - - - UNCH .001 0 0
2350 Call - - - - UNCH .001 0 0
2375 Call - - - - UNCH .001 0 7
2400 Call - - - - UNCH .001 0 57
2425 Call - - - - UNCH .001 0 0
2450 Call - - - - UNCH .001 0 21
2475 Call - - - - UNCH .001 0 23
2500 Call - - - - UNCH .001 0 98
2525 Call - - - - UNCH .001 0 10
2550 Call - - - - UNCH .001 0 2
2575 Call - - - - UNCH .001 0 10
2600 Call - - - - UNCH .001 0 69
2625 Call - - - - UNCH .001 0 0
2650 Call - - - - UNCH .001 0 0
2675 Call - - - - UNCH .001 0 10
2700 Call - - - - UNCH .001 0 110
2725 Call - - - - UNCH .001 0 8
2750 Call - - - - UNCH .001 0 0
2775 Call - - - - UNCH .001 0 0
2800 Call - - - - UNCH .001 0 104
2825 Call - - - - UNCH .001 0 109
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 1
1225 Put - - - - UNCH .001 0 0
1250 Put - - - - UNCH .001 0 41
1275 Put - - - - UNCH .001 0 42
1300 Put - - - - UNCH .001 0 9
1325 Put - - - - UNCH .001 0 12
1350 Put - - - - UNCH .001 0 64
1375 Put - - - - UNCH .001 0 12
1400 Put - - - - UNCH .001 0 72
1425 Put - - - - UNCH .001 0 77
1450 Put - - - - UNCH .001 0 243
1475 Put - - - - UNCH .001 0 155
1500 Put - - - - UNCH .001 0 314
1525 Put - - - - UNCH .001 0 295
1550 Put - - - - UNCH .001 0 482
1575 Put - - - - UNCH .001 1 1,067
1600 Put .001 .002B .001 .001 UNCH .001 17 605
1625 Put .002 .007B .001 .001 +.001 .002 15 1,128
1650 Put .003 .030 .003 .004 +.003 .009 537 621
1675 Put .024 .108B .014A .016 +.012 .038 380 916
1700 Put .097 .277B .066A .070A +.034 .144 502 876
1725 Put .460 .509B .219A .233A +.063 .349 11 715
1750 Put - .748B .442A .472A +.072 .590 0 63
1775 Put - .997B .686A .719A +.074 .838 0 4
1800 Put - 1.247B .934A .968A +.075 1.088 0 10
1825 Put - 1.389B - 1.326A +.076 1.338 0 0
1850 Put - 1.639B - 1.576A +.076 1.588 0 0
1875 Put - 1.889B - 1.826A +.076 1.838 0 0
1900 Put - 2.139B - 2.076A +.076 2.088 0 0
1925 Put - 2.389B - 2.326A +.076 2.338 0 0
1950 Put - 2.639B - 2.576A +.076 2.588 0 0
1975 Put - 2.889B - 2.826A +.076 2.838 0 0
2000 Put - 3.139B - 3.076A +.076 3.088 0 0
2025 Put - 3.389B - 3.326A +.076 3.338 0 0
2050 Put - 3.639B - 3.576A +.076 3.588 0 0
2075 Put - 3.889B - 3.826A +.076 3.838 0 0
2100 Put - 4.139B - 4.076A +.076 4.088 0 0
2125 Put - 4.389B - 4.326A +.076 4.338 0 0
2150 Put - 4.639B - 4.576A +.076 4.588 0 0
2175 Put - 4.889B - 4.826A +.076 4.838 0 0
2200 Put - 5.139B - 5.076A +.076 5.088 0 0
2225 Put - 5.389B - 5.326A +.076 5.338 0 0
2250 Put - 5.639B - 5.576A +.076 5.588 0 0
2275 Put - 5.889B - 5.826A +.076 5.838 0 0
2300 Put - 6.139B - 6.076A +.076 6.088 0 0
2325 Put - 6.389B - 6.326A +.076 6.338 0 0
2350 Put - 6.639B - 6.576A +.076 6.588 0 0
2375 Put - 6.889B - 6.826A +.076 6.838 0 2
2400 Put - 7.139B - 7.076A +.077 7.088 0 0
2425 Put - 7.389B - 7.326A +.077 7.338 0 0
2450 Put - 7.639B - 7.576A +.077 7.588 0 0
2475 Put - 7.889B - 7.826A +.077 7.838 0 0
2500 Put - 8.139B - 8.076A +.077 8.088 0 0
2525 Put - 8.389B - 8.326A +.077 8.338 0 0
2550 Put - 8.639B - 8.576A +.077 8.588 0 0
2575 Put - 8.889B - 8.826A +.077 8.838 0 0
2600 Put - 9.139B - 9.076A +.077 9.088 0 0
2625 Put - 9.389B - 9.326A +.076 9.337 0 0
2650 Put - 9.639B - 9.576A +.076 9.587 0 0
2675 Put - 9.889B - 9.826A +.076 9.837 0 0
2700 Put - 10.139B - 10.076A +.076 10.087 0 0
2725 Put - 10.389B - 10.326A +.076 10.337 0 0
2750 Put - 10.639B - 10.576A +.076 10.587 0 0
2775 Put - 10.889B - 10.826A +.076 10.837 0 0
2800 Put - 11.139B - 11.076A +.076 11.087 0 0
2825 Put - 11.389B - 11.326A +.076 11.337 0 0
Total 2,759 20,568