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 - - 10.860A 10.907B -.023 10.916 0 0
650 Call - - 10.603A 10.657B -.023 10.666 0 0
675 Call - - 10.360A 10.407B -.023 10.416 0 0
700 Call - - 10.103A 10.157B -.023 10.166 0 0
725 Call - - 9.860A 9.907B -.023 9.916 0 0
750 Call - - 9.603A 9.657B -.023 9.666 0 0
775 Call - - 9.360A 9.407B -.023 9.416 0 0
800 Call - - 9.103A 9.157B -.023 9.166 0 3
825 Call - - 8.860A 8.907B -.023 8.916 0 0
850 Call - - 8.603A 8.657B -.023 8.666 0 0
875 Call - - 8.360A 8.407B -.023 8.416 0 0
900 Call - - 8.103A 8.157B -.023 8.166 0 2
925 Call - - 7.860A 7.907B -.023 7.916 0 0
950 Call - - 7.603A 7.657B -.023 7.666 0 0
975 Call - - 7.360A 7.407B -.023 7.416 0 0
1000 Call - - 7.103A 7.157B -.023 7.166 0 47
1025 Call - - 6.860A 6.907B -.023 6.916 0 0
1050 Call - - 6.603A 6.657B -.023 6.666 0 0
1075 Call - - 6.360A 6.407B -.023 6.416 0 0
1100 Call - - 6.103A 6.157B -.023 6.166 0 0
1125 Call - - 5.860A 5.907B -.023 5.916 0 0
1150 Call - - 5.603A 5.657B -.023 5.666 0 0
1175 Call - - 5.360A 5.407B -.023 5.416 0 0
1200 Call - - 5.103A 5.157B -.023 5.166 0 0
1225 Call - - 4.860A 4.907B -.023 4.916 0 0
1250 Call - - 4.603A 4.657B -.023 4.666 0 0
1275 Call - - 4.360A 4.407B -.023 4.416 0 0
1300 Call - - 4.103A 4.158B -.023 4.166 0 0
1325 Call - - 3.860A 3.907B -.023 3.916 0 0
1350 Call - - 3.603A 3.657B -.023 3.666 0 3
1375 Call - - 3.360A 3.407B -.023 3.416 0 0
1400 Call - - 3.103A 3.157B -.023 3.167 0 70
1425 Call - - 2.860A 2.907B -.023 2.917 0 0
1450 Call - - 2.603A 2.657B -.023 2.668 0 52
1475 Call - - 2.361A 2.407B -.023 2.419 0 0
1500 Call - 2.293B 2.112A 2.181A -.024 2.170 0 15
1525 Call - 2.045B 1.866A 1.933A -.024 1.923 0 8
1550 Call 1.732 1.799B 1.622A 1.688A -.025 1.677 1 8
1575 Call - 1.556B 1.325A 1.434B -.027 1.435 0 275
1600 Call - 1.320B 1.095A 1.200B -.029 1.200 0 370
1625 Call 1.024 1.093B .878A .977B -.031 .977 63 161
1650 Call .731 .881B .680A .771B -.030 .772 2 1,525
1675 Call - .689B .509A .590B -.027 .590 0 283
1700 Call .452 .523B .369A .438B -.024 .436 10 675
1725 Call .392 .392 .262A .316B -.020 .313 202 799
1750 Call .264 .280B .183A .225B -.017 .221 24 606
1775 Call .184 .200B .128A .159 -.013 .155 78 675
1800 Call .123 .142B .090A .112A -.009 .109 159 1,110
1825 Call .093 .101B .065A .081A -.006 .078 13 256
1850 Call .063 .073B .047A .059B -.003 .057 49 668
1875 Call .050 .053B .036A .045A -.002 .042 3 179
1900 Call .037 .039B .028A .034A -.001 .032 28 805
1925 Call .028 .029B .023A .028B UNCH .026 3 425
1950 Call - .022B .018A .022B UNCH .021 0 120
1975 Call - .018B .015A .018B UNCH .017 0 260
2000 Call .012 .014B .012 .014B UNCH .014 1 1,300
2025 Call .012 .012 .010A .012B +.001 .012 1 308
2050 Call - .010B - .010B +.001 .010 0 95
2075 Call - .008B - .008B +.001 .008 0 16
2100 Call .007 .007 .006 .007B +.001 .007 7 182
2125 Call .005 .006B .005 .006B +.001 .006 5 23
2150 Call - .005B - .005B +.001 .005 0 24
2175 Call - - - - +.001 .005 0 25
2200 Call .004 .004 .003 .004 +.001 .004 5 347
2225 Call - - - - +.001 .004 0 27
2250 Call - - - - UNCH .003 0 51
2275 Call - - - - UNCH .003 0 41
2300 Call .002 .002 .002 .002 +.001 .003 1 175
2325 Call - - - - UNCH .002 0 60
2350 Call - - - - UNCH .002 0 16
2375 Call - - - - UNCH .002 0 49
2400 Call - - - - UNCH .002 0 317
2425 Call - - - - UNCH .002 0 49
2450 Call - - - - UNCH .002 0 34
2475 Call - - - - UNCH .002 0 31
2500 Call - - - - UNCH .002 0 232
2525 Call - - - - -.001 .001 0 17
2550 Call - - - - -.001 .001 0 8
2575 Call - - - - UNCH .001 0 27
2600 Call - - - - UNCH .001 0 11
2625 Call - - - - UNCH .001 0 0
2650 Call - - - - UNCH .001 0 1
2675 Call - - - - UNCH .001 0 0
2700 Call - - - - UNCH .001 0 17
2725 Call - - - - UNCH .001 0 17
2750 Call - - - - UNCH .001 0 6
2775 Call - - - - UNCH .001 0 0
2800 Call - - - - UNCH .001 0 8
2825 Call - - - - UNCH .001 0 8
2850 Call - - - - UNCH .001 0 73
2875 Call - - - - UNCH .001 0 6
2900 Call - - - - UNCH .001 0 471
3000 Call - - - - UNCH .001 0 559
3100 Call - - - - UNCH .001 0 2
3200 Call - - - - UNCH .001 0 0
3300 Call - - - - UNCH .001 0 1
3400 Call - - - - UNCH .001 0 0
3500 Call - - - - UNCH .001 0 247
3600 Call - - - - UNCH .001 0 0
3700 Call - - - - UNCH .001 0 2
3800 Call - - - - UNCH .001 0 0
3900 Call - - - - UNCH .001 0 2
4000 Call - - - - UNCH .001 0 62
4100 Call - - - - UNCH .001 0 0
4200 Call - - - - UNCH .001 0 0
4300 Call - - - - UNCH .001 0 0
4400 Call - - - - UNCH .001 0 0
4500 Call - - - - UNCH .001 0 17
4600 Call - - - - UNCH .001 0 0
4700 Call - - - - UNCH .001 0 0
4800 Call - - - - UNCH .001 0 0
4900 Call - - - - UNCH .001 0 0
5000 Call - - - - UNCH .001 0 0
625 Put - - - - UNCH .001 0 0
650 Put - - - - UNCH .001 0 0
675 Put - - - - UNCH .001 0 0
700 Put - - - - UNCH .001 0 0
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 10
875 Put - - - - UNCH .001 0 7
900 Put - - - - UNCH .001 0 28
925 Put - - - - UNCH .001 0 15
950 Put - - - - UNCH .001 0 0
975 Put - - - - UNCH .001 0 11
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 3
1125 Put - - - - UNCH .001 0 0
1150 Put - - - - UNCH .001 0 11
1175 Put - - - - UNCH .001 0 0
1200 Put - - - - UNCH .001 0 89
1225 Put - - - - UNCH .001 0 23
1250 Put - - - - UNCH .001 0 58
1275 Put - - - - UNCH .001 0 78
1300 Put - - - - UNCH .001 0 94
1325 Put - - - - +.001 .002 0 170
1350 Put - - - - UNCH .002 0 2,295
1375 Put - - - - UNCH .002 0 97
1400 Put - - - - +.001 .003 0 349
1425 Put - - - - UNCH .003 1 535
1450 Put - - - - UNCH .004 0 317
1475 Put - - - - UNCH .005 0 370
1500 Put - - - - -.001 .006 52 669
1525 Put .009 .009 .009 .009 -.002 .008 2 749
1550 Put .012 .016 .012 .013A -.002 .013 13 531
1575 Put .021 .025B .020 .020 -.004 .021 34 853
1600 Put .030 .045 .030 .035B -.007 .035 75 1,321
1625 Put .057 .079B .054 .063B -.008 .062 129 656
1650 Put .093 .132B .092A .106A -.008 .106 86 1,493
1675 Put .167 .211B .152A .174A -.004 .175 25 490
1700 Put .250 .322B .234A .271A -.001 .270 26 410
1725 Put .424 .464B .346A .400A +.003 .397 5 568
1750 Put .565 .634B .487A .558A +.006 .555 1 164
1775 Put - .828B .665A .741A +.009 .738 0 140
1800 Put - 1.038B .858A .945A +.014 .942 0 63
1825 Put - 1.263B 1.066A 1.164A +.018 1.161 0 7
1850 Put - 1.495B 1.288A 1.392A +.020 1.389 0 16
1875 Put - 1.733B 1.518A 1.627A +.022 1.625 0 4
1900 Put - 1.975B 1.753A 1.867A +.022 1.864 0 3
1925 Put - 2.167B 1.993A 2.110A +.022 2.107 0 14
1950 Put - 2.407B 2.236A 2.342B +.023 2.352 0 0
1975 Put - 2.652B 2.481A 2.588B +.023 2.599 0 0
2000 Put - 2.899B 2.727A 2.835B +.024 2.846 0 14
2025 Put - 3.146B 2.974A 3.082B +.023 3.093 0 0
2050 Put - 3.394B 3.221A 3.331B +.024 3.341 0 0
2075 Put - 3.642B 3.469A 3.579B +.024 3.590 0 0
2100 Put - 3.891B 3.718A 3.828B +.024 3.838 0 0
2125 Put - 4.140B 3.966A 4.077B +.024 4.087 0 0
2150 Put - 4.390B - 4.348A +.024 4.336 0 0
2175 Put - 4.640B - 4.598A +.024 4.586 0 0
2200 Put - 4.890B - 4.848A +.023 4.835 0 0
2225 Put - 5.140B - 5.098A +.024 5.085 0 0
2250 Put - 5.390B - 5.348A +.024 5.335 0 0
2275 Put - 5.640B - 5.598A +.023 5.584 0 0
2300 Put - 5.890B - 5.848A +.023 5.834 0 0
2325 Put - 6.140B - 6.098A +.023 6.084 0 0
2350 Put - 6.390B - 6.348A +.023 6.334 0 0
2375 Put - 6.640B - 6.598A +.023 6.584 0 0
2400 Put - 6.890B - 6.848A +.023 6.834 0 0
2425 Put - 7.140B - 7.098A +.023 7.084 0 0
2450 Put - 7.390B - 7.349A +.023 7.334 0 0
2475 Put - 7.640B - 7.599A +.023 7.584 0 0
2500 Put - 7.890B - 7.849A +.023 7.834 0 0
2525 Put - 8.140B - 8.099A +.023 8.084 0 0
2550 Put - 8.390B - 8.349A +.023 8.334 0 0
2575 Put - 8.640B - 8.599A +.023 8.584 0 0
2600 Put - 8.890B - 8.849A +.023 8.834 0 0
2625 Put - 9.140B - 9.099A +.023 9.084 0 0
2650 Put - 9.390B - 9.349A +.023 9.334 0 0
2675 Put - 9.640B - 9.599A +.023 9.584 0 0
2700 Put - 9.890B - 9.849A +.023 9.834 0 0
2725 Put - 10.140B - 10.099A +.023 10.084 0 0
2750 Put - 10.390B - 10.349A +.023 10.334 0 0
2775 Put - 10.640B - 10.599A +.023 10.584 0 0
2800 Put - 10.890B - 10.849A +.023 10.834 0 0
2825 Put - 11.140B - 11.099A +.023 11.084 0 0
2850 Put - 11.390B - 11.349A +.023 11.334 0 0
2875 Put - 11.640B - 11.599A +.023 11.584 0 0
2900 Put - 11.890B - 11.849A +.023 11.834 0 0
3000 Put - 12.890B - 12.849A +.023 12.834 0 0
3100 Put - 13.890B - 13.849A +.023 13.834 0 0
3200 Put - 14.890B - 14.849A +.023 14.834 0 0
3300 Put - 15.890B - 15.849A +.023 15.834 0 0
3400 Put - 16.890B - 16.849A +.023 16.834 0 0
3500 Put - 17.890B - 17.849A +.023 17.834 0 0
3600 Put - 18.890B - 18.849A +.023 18.834 0 0
3700 Put - 19.890B - 19.849A +.023 19.834 0 0
3800 Put - 20.890B - 20.849A +.023 20.834 0 0
3900 Put - 21.890B - 21.849A +.023 21.834 0 0
4000 Put - 22.890B - 22.849A +.023 22.834 0 0
4100 Put - 23.890B - 23.849A +.023 23.834 0 0
4200 Put - 24.890B - 24.849A +.023 24.834 0 0
4300 Put - 25.890B - 25.849A +.023 25.834 0 0
4400 Put - 26.890B - 26.849A +.023 26.834 0 0
4500 Put - 27.890B - 27.849A +.023 27.834 0 0
4600 Put - 28.890B - 28.849A +.023 28.834 0 0
4700 Put - 29.890B - 29.849A +.023 29.834 0 0
4800 Put - 30.890B - 30.849A +.023 30.834 0 0
4900 Put - 31.890B - 31.850A +.022 31.834 0 0
5000 Put - 32.890B - 32.850A +.022 32.834 0 24
Total 1,104 27,113