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
650 Call - 9.590B - 9.521A +.065 9.503 0 0
675 Call - 9.345B - 9.281A +.065 9.253 0 0
700 Call - 9.090B - 9.021A +.065 9.003 0 0
725 Call - 8.845B - 8.781A +.065 8.753 0 0
750 Call - 8.590B - 8.521A +.065 8.503 0 0
775 Call - 8.345B - 8.281A +.065 8.253 0 0
800 Call - 8.090B - 8.021A +.065 8.003 0 0
825 Call - 7.845B - 7.781A +.065 7.753 0 0
850 Call - 7.590B - 7.521A +.065 7.503 0 0
875 Call - 7.345B - 7.281A +.065 7.253 0 0
900 Call - 7.090B - 7.021A +.065 7.003 0 0
925 Call - 6.846B - 6.781A +.065 6.753 0 0
950 Call - 6.591B - 6.522A +.065 6.503 0 0
975 Call - 6.346B - 6.282A +.065 6.253 0 0
1000 Call - 6.092B - 6.023A +.065 6.003 0 0
1025 Call - 5.848B - 5.784A +.065 5.753 0 0
1050 Call - 5.594B - 5.524A +.065 5.503 0 0
1075 Call - 5.350B - 5.286A +.065 5.253 0 0
1100 Call - 5.096B - 5.027A +.065 5.004 0 0
1125 Call - 4.853B - 4.788A +.065 4.755 0 0
1150 Call - 4.599B - 4.530A +.064 4.506 0 0
1175 Call - 4.356B - 4.292A +.063 4.258 0 0
1200 Call - 4.102B - 4.033A +.063 4.011 0 0
1225 Call - 3.859B - 3.794A +.062 3.764 0 0
1250 Call - 3.606B - 3.548A +.062 3.519 0 0
1275 Call - 3.366B - 3.303A +.060 3.274 0 0
1300 Call - 3.117B - 3.050A +.060 3.032 0 0
1325 Call - 2.881B - 2.821A +.058 2.793 0 0
1350 Call - 2.653B - 2.585A +.058 2.559 0 0
1375 Call - 2.419B - 2.354A +.057 2.329 0 0
1400 Call - 2.190B - 2.121A +.053 2.104 0 0
1425 Call - 1.972B 1.832A 1.887B +.049 1.886 0 0
1450 Call - 1.828B 1.629A 1.678B +.043 1.676 0 0
1475 Call - 1.626B 1.429A 1.481B +.038 1.478 0 0
1500 Call - 1.436B 1.251A 1.297B +.033 1.294 0 8
1525 Call - 1.259B 1.081A 1.127B +.032 1.128 0 0
1550 Call - 1.093B .934A .972B +.029 .975 0 11
1575 Call - .949B .795A .833A +.025 .836 45 32
1600 Call .803 .836B .680A .711A +.021 .713 42 45
1625 Call .687 .713B .576A .605A +.018 .605 14 289
1650 Call - .610B .490A .516A +.016 .513 0 219
1675 Call - .522B .418A .435B +.014 .435 0 42
1700 Call - .442B .355A .367B +.013 .372 44 425
1725 Call - .376B .304A .311B +.011 .318 16 41
1750 Call - .322B .261A .264B +.008 .270 6 35
1775 Call - .274B - .227B +.005 .230 0 58
1800 Call .229 .234B .195A .195A +.003 .197 1 1,010
1825 Call - .200B - .170A +.001 .169 0 23
1850 Call - .174B - .149A -.001 .147 0 27
1875 Call - .151B - .141A -.002 .129 0 11
1900 Call - .130B - .125A -.003 .114 6 559
1925 Call - .113B - .113B -.003 .102 0 58
1950 Call - .099B - .099B -.003 .091 0 29
1975 Call .097 .097 .093A .093A -.003 .082 1 0
2000 Call .088 .088 .083A .083A -.003 .073 7 419
2025 Call .078 .079 .075A .075A -.002 .066 14 23
2050 Call - - - - -.001 .059 0 15
2075 Call - - - - UNCH .053 0 16
2100 Call - - - - UNCH .047 0 29
2125 Call - - - - +.001 .042 0 7
2150 Call - - - - +.002 .038 0 13
2175 Call - - - - +.002 .034 0 2
2200 Call - - - - +.002 .030 0 43
2225 Call - - - - +.002 .027 0 0
2250 Call - - - - +.002 .024 0 1
2275 Call - - - - +.002 .021 0 5
2300 Call - - - - +.002 .019 0 36
2325 Call - - - - +.002 .017 0 5
2350 Call - - - - +.002 .015 0 27
2375 Call - - - - +.002 .014 0 3
2400 Call - - - - +.001 .012 0 26
2425 Call - - - - +.001 .011 0 1
2450 Call - - - - +.001 .010 0 3
2475 Call - - - - +.001 .009 0 0
2500 Call - - - - +.001 .008 0 107
2525 Call - - - - +.001 .007 0 0
2550 Call - - - - +.001 .007 0 0
2575 Call - - - - +.001 .006 0 0
2600 Call - - - - UNCH .005 0 3
2625 Call - - - - +.001 .005 0 5
2650 Call - - - - UNCH .004 0 0
2675 Call - - - - UNCH .004 0 5
2700 Call - .005B - .005B +.001 .004 0 598
2725 Call - - - - UNCH .003 0 0
2750 Call - - - - UNCH .003 0 0
2775 Call - - - - UNCH .003 0 0
2800 Call - - - - +.001 .003 0 411
2825 Call - - - - UNCH .002 0 0
2850 Call - - - - UNCH .002 0 0
2900 Call - - - - UNCH .002 0 0
2950 Call - - - - +.001 .002 0 3
3000 Call - - - - +.001 .002 0 27
3050 Call - - - - UNCH .001 0 0
3100 Call - - - - UNCH .001 0 0
3150 Call - - - - UNCH .001 0 0
3200 Call - - - - UNCH .001 0 11
3250 Call - - - - UNCH .001 0 0
3300 Call - - - - UNCH .001 0 0
3350 Call - - - - UNCH .001 0 0
3400 Call - - - - UNCH .001 0 0
3450 Call - - - - UNCH .001 0 0
3500 Call - - - - UNCH .001 0 0
3550 Call - - - - UNCH .001 0 0
3600 Call - - - - UNCH .001 0 0
3650 Call - - - - UNCH .001 0 0
3700 Call - - - - UNCH .001 0 0
3750 Call - - - - UNCH .001 0 0
3800 Call - - - - UNCH .001 0 1
3850 Call - - - - UNCH .001 0 0
3900 Call - - - - UNCH .001 0 0
3950 Call - - - - UNCH .001 0 0
3975 Call - - - - UNCH .001 0 0
4000 Call - - - - UNCH .001 0 21
650 Put - - - - UNCH .001 0 0
675 Put - - - - UNCH .001 0 0
700 Put - - - - UNCH .001 0 3
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 .002 0 0
900 Put - - - - UNCH .002 0 0
925 Put - - - - UNCH .002 0 0
950 Put - - - - UNCH .003 0 0
975 Put - - - - UNCH .004 0 0
1000 Put - - - - UNCH .004 0 0
1025 Put - - - - UNCH .005 0 0
1050 Put - - - - -.001 .006 0 0
1075 Put - - - - -.001 .007 0 0
1100 Put - - - - -.001 .009 0 1
1125 Put - - - - -.001 .011 0 0
1150 Put - - - - -.001 .013 0 0
1175 Put - - - - -.002 .015 0 572
1200 Put - - - - -.002 .018 0 56
1225 Put - - - - -.003 .021 0 5
1250 Put - - - - -.003 .026 0 2
1275 Put - - - - -.005 .031 0 14
1300 Put - - - - -.005 .039 0 8
1325 Put - - - - -.006 .050 0 6
1350 Put - - .069A .069A -.008 .064 0 21
1375 Put - - .086A .086A -.009 .084 0 35
1400 Put - - .109A .109A -.011 .109 0 82
1425 Put - - .132A .138B -.016 .140 0 12
1450 Put - - .167A .183B -.022 .179 0 68
1475 Put - - .214A .234A -.027 .230 0 47
1500 Put - - .271A .298A -.032 .295 0 303
1525 Put - - .343A .379B -.032 .378 48 42
1550 Put .469 .489B .426A .471B -.036 .474 3 264
1575 Put - - .522A .582B -.040 .584 45 49
1600 Put - - .636A .710B -.044 .710 22 294
1625 Put - - .762A .851B -.047 .851 48 301
1650 Put - - .907A 1.009B -.048 1.008 0 135
1675 Put - - 1.066A 1.171A -.051 1.179 0 11
1700 Put 1.373 1.373 1.240A 1.366A -.052 1.365 1 47
1725 Put - - 1.423A 1.550A -.054 1.559 0 37
1750 Put - - 1.620A 1.754A -.057 1.761 0 4
1775 Put - - 1.820A 1.966A -.059 1.970 0 0
1800 Put 2.151 2.173B 2.031A 2.173B -.061 2.186 1 21
1825 Put - - 2.277A 2.408A -.063 2.408 0 3
1850 Put - - 2.501A 2.635A -.065 2.635 0 0
1875 Put - - 2.732A 2.833B -.066 2.866 0 3
1900 Put - - 2.958A 3.067B -.067 3.100 0 0
1925 Put - - 3.257A 3.303B -.068 3.337 0 0
1950 Put - - 3.501A 3.542B -.067 3.576 0 0
1975 Put - - 3.729A 3.782B -.067 3.816 0 0
2000 Put - - 3.978A 4.024B -.067 4.057 0 1
2025 Put - - 4.209A 4.267B -.067 4.299 0 0
2050 Put - - 4.461A 4.511B -.066 4.542 0 0
2075 Put - - 4.695A 4.756B -.065 4.785 0 0
2100 Put - - 4.948A 5.002B -.065 5.029 0 0
2125 Put - - 5.184A 5.249B -.064 5.274 0 0
2150 Put - - 5.439A 5.496B -.064 5.519 0 0
2175 Put - - 5.676A 5.743B -.064 5.765 0 0
2200 Put - - 5.933A 5.991B -.063 6.012 0 0
2225 Put - - 6.171A 6.240B -.063 6.259 0 0
2250 Put - - 6.429A 6.489B -.063 6.506 0 0
2275 Put - - 6.668A 6.738B -.063 6.754 0 0
2300 Put - - 6.927A 6.987B -.063 7.002 0 0
2325 Put - - 7.166A 7.236B -.064 7.250 0 0
2350 Put - - 7.425A 7.485B -.064 7.499 0 0
2375 Put - - 7.664A 7.734B -.064 7.748 0 0
2400 Put - - 7.922A 7.983B -.064 7.998 0 0
2425 Put - - 8.162A 8.233B -.065 8.247 0 0
2450 Put - - 8.421A 8.482B -.065 8.497 0 0
2475 Put - - 8.660A 8.731B -.065 8.747 0 0
2500 Put - - 8.919A 8.980B -.065 8.997 0 0
2525 Put - - 9.158A 9.230B -.065 9.247 0 0
2550 Put - - 9.417A 9.479B -.065 9.497 0 0
2575 Put - - 9.657A 9.728B -.065 9.747 0 0
2600 Put - - 9.916A 9.978B -.065 9.997 0 0
2625 Put - - 10.155A 10.227B -.065 10.247 0 0
2650 Put - - 10.415A 10.477B -.065 10.497 0 0
2675 Put - - 10.654A 10.726B -.065 10.747 0 0
2700 Put - - 10.914A 10.976B -.065 10.997 0 0
2725 Put - - 11.153A 11.226B -.065 11.247 0 0
2750 Put - - 11.413A 11.475B -.065 11.497 0 0
2775 Put - - 11.652A 11.725B -.065 11.747 0 0
2800 Put - - 11.912A 11.975B -.065 11.997 0 0
2825 Put - - 12.152A 12.225B -.065 12.247 0 0
2850 Put - - 12.411A 12.474B -.065 12.497 0 0
2900 Put - - 12.901A 12.974B -.065 12.997 0 0
2950 Put - - 13.410A 13.474B -.065 13.497 0 0
3000 Put - - 13.900A 13.973B -.065 13.997 0 0
3050 Put - - 14.410A 14.473B -.065 14.497 0 0
3100 Put - - 14.899A 14.973B -.065 14.997 0 0
3150 Put - - 15.409A 15.473B -.065 15.497 0 0
3200 Put - - 15.899A 15.973B -.065 15.997 0 0
3250 Put - - 16.409A 16.473B -.065 16.497 0 0
3300 Put - - 16.899A 16.973B -.065 16.997 0 0
3350 Put - - 17.409A 17.473B -.065 17.497 0 0
3400 Put - - 17.899A 17.973B -.065 17.997 0 0
3450 Put - - 18.409A 18.473B -.065 18.497 0 0
3500 Put - - 18.899A 18.973B -.065 18.997 0 0
3550 Put - - 19.409A 19.473B -.065 19.497 0 0
3600 Put - - 19.899A 19.973B -.065 19.997 0 0
3650 Put - - 20.409A 20.473B -.065 20.497 0 0
3700 Put - - 20.899A 20.973B -.065 20.997 0 0
3750 Put - - 21.409A 21.473B -.065 21.497 0 0
3800 Put - - 21.899A 21.973B -.065 21.997 0 0
3850 Put - - 22.409A 22.473B -.065 22.497 0 0
3900 Put - - 22.899A 22.973B -.065 22.997 0 0
3950 Put - - 23.409A 23.473B -.065 23.497 0 0
3975 Put - - 23.649A 23.723B -.065 23.747 0 0
4000 Put - - 23.909A 23.973B -.065 23.997 0 0
Total 364 7,235