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
425 Call - - 12.951A 12.951A -.212 12.878 0 0
450 Call - - 12.701A 12.701A -.212 12.628 0 0
475 Call - - 12.451A 12.451A -.212 12.378 0 0
500 Call - - 12.200A 12.200A -.212 12.128 0 0
525 Call - - 11.951A 11.951A -.212 11.878 0 0
550 Call - - 11.700A 11.700A -.212 11.628 0 0
575 Call - - 11.451A 11.451A -.212 11.378 0 0
600 Call - - 11.200A 11.200A -.212 11.128 0 0
625 Call - - 10.951A 10.951A -.212 10.878 0 0
650 Call - - 10.700A 10.700A -.212 10.628 0 0
675 Call - - 10.451A 10.451A -.212 10.378 0 0
700 Call - - 10.200A 10.200A -.212 10.128 0 0
725 Call - - 9.951A 9.951A -.212 9.878 0 0
750 Call - - 9.700A 9.700A -.212 9.628 0 0
775 Call - - 9.450A 9.450A -.212 9.378 0 0
800 Call - - 9.200A 9.200A -.212 9.128 0 0
825 Call - - 8.950A 8.950A -.212 8.878 0 0
850 Call - - 8.695A 8.695A -.212 8.628 0 0
875 Call - - 8.450A 8.450A -.212 8.378 0 0
900 Call - - 8.195A 8.195A -.212 8.128 0 0
925 Call - - 7.950A 7.950A -.212 7.878 0 0
950 Call - - 7.695A 7.695A -.212 7.628 0 0
975 Call - - 7.450A 7.450A -.212 7.378 0 0
1000 Call - - 7.195A 7.195A -.212 7.128 0 0
1025 Call - - 6.950A 6.950A -.212 6.878 0 0
1050 Call - - 6.695A 6.695A -.212 6.628 0 0
1075 Call - - 6.450A 6.450A -.212 6.378 0 0
1100 Call - - 6.195A 6.195A -.212 6.128 0 0
1125 Call - - 5.950A 5.950A -.212 5.878 0 0
1150 Call - - 5.695A 5.695A -.212 5.628 0 0
1175 Call - - 5.450A 5.450A -.212 5.378 0 0
1200 Call - - 5.195A 5.195A -.212 5.128 0 0
1225 Call - - 4.950A 4.950A -.212 4.878 0 0
1250 Call - - 4.695A 4.695A -.211 4.629 0 0
1275 Call - - 4.449A 4.449A -.209 4.381 0 0
1300 Call - - 4.194A 4.194A -.208 4.133 0 0
1325 Call - - 3.951A 3.951A -.207 3.886 0 0
1350 Call - - 3.701A 3.701A -.206 3.641 0 0
1375 Call - - 3.462A 3.462A -.204 3.398 0 0
1400 Call - - 3.218A 3.218A -.204 3.157 0 0
1425 Call - - 2.986A 2.986A -.201 2.921 0 0
1450 Call - - 2.751A 2.751A -.198 2.689 0 0
1475 Call - - 2.529A 2.529A -.194 2.463 0 0
1500 Call - - 2.306A 2.306A -.190 2.243 0 5
1525 Call - - 2.018A 2.023A -.185 2.030 0 0
1550 Call - - 1.815A 1.821A -.178 1.826 0 0
1575 Call - - 1.622A 1.627A -.171 1.631 0 1
1600 Call - - 1.441A 1.447A -.161 1.449 0 251
1625 Call - - 1.273A 1.277A -.152 1.279 0 6
1650 Call - - 1.119A 1.123A -.142 1.123 0 42
1675 Call - - .975A .984B -.131 .982 0 16
1700 Call - - .850A .857B -.120 .854 0 412
1725 Call - - .738A .744B -.107 .741 2 100
1750 Call - - .638A .643B -.096 .639 0 169
1775 Call - - .551A .555B -.083 .551 0 37
1800 Call - - .479A .479A -.072 .476 0 758
1825 Call - - .412A .412A -.063 .411 0 0
1850 Call - - .356A .356A -.056 .356 0 211
1875 Call - - .310A .310A -.048 .309 0 12
1900 Call .258 .266B .258 .266B -.042 .268 8 1,011
1925 Call - - .235A .235A -.037 .233 0 6
1950 Call .196 .196 .196 .196 -.032 .202 3 11
1975 Call .196 .196 .179A .179A -.028 .176 9 10
2000 Call - - .158A .158A -.025 .153 0 252
2025 Call - - .141A .141A -.022 .134 0 54
2050 Call - - .125A .125A -.021 .117 0 173
2075 Call - - .110A .110A -.019 .103 0 16
2100 Call - - .100A .100A -.017 .091 1 1,153
2125 Call - - .089A .089A -.015 .081 0 51
2150 Call - - .080A .080A -.014 .072 0 21
2175 Call - - .072A .072A -.011 .065 0 0
2200 Call - - .065A .065A -.009 .058 0 805
2225 Call - - - - -.007 .053 0 7
2250 Call - - - - -.005 .048 0 32
2275 Call - - - - -.002 .044 0 0
2300 Call - - - - -.001 .040 0 29
2325 Call - - - - +.001 .037 0 134
2350 Call - - - - +.002 .034 0 22
2375 Call - - - - +.003 .032 0 0
2400 Call - - - - +.003 .029 2 360
2425 Call - - - - +.005 .028 0 3
2450 Call - - - - +.005 .026 0 1
2475 Call - - - - +.004 .024 0 3
2500 Call - - - - +.005 .023 0 555
2525 Call - - - - +.005 .022 0 0
2550 Call - - - - +.005 .021 0 3
2575 Call - - - - +.005 .020 0 2
2600 Call - - - - +.005 .019 0 125
2625 Call - - - - +.005 .018 0 0
2650 Call - - - - +.004 .017 0 1
2675 Call - - - - +.004 .016 0 0
2700 Call - - - - +.003 .015 0 340
2725 Call - - - - +.004 .015 0 0
2750 Call - - - - +.003 .014 0 600
2775 Call - - - - +.003 .014 0 3
2800 Call - .011B - .011B +.003 .013 0 1,171
2825 Call - - - - +.002 .012 0 7
2850 Call - - - - +.002 .012 0 0
2875 Call - - - - +.002 .011 0 0
2900 Call - - - - +.002 .011 0 144
2925 Call - - - - +.001 .010 0 0
2950 Call - - - - +.002 .010 0 0
2975 Call - - - - +.001 .009 0 0
3000 Call .008 .008 .008 .008 +.001 .009 1 105
3025 Call - - - - +.002 .009 0 0
3050 Call - - - - +.001 .008 0 0
3075 Call - - - - +.001 .008 0 0
3100 Call - - - - UNCH .007 0 1
3125 Call - - - - +.001 .007 0 0
3150 Call - - - - +.001 .007 0 0
3175 Call - - - - UNCH .006 0 0
3200 Call - - - - UNCH .006 0 181
3225 Call - - - - UNCH .006 0 0
3250 Call - - - - +.001 .006 0 10
3275 Call - - - - UNCH .005 0 0
3300 Call - - - - UNCH .005 0 55
3325 Call - - - - UNCH .005 0 0
3350 Call - - - - UNCH .005 0 2
3375 Call - - - - -.001 .004 0 0
3400 Call - - - - -.001 .004 0 8
3425 Call - - - - UNCH .004 0 0
3450 Call - - - - UNCH .004 0 0
3475 Call - - - - UNCH .004 0 0
3500 Call - - - - -.001 .003 0 136
3525 Call - - - - -.001 .003 0 0
3550 Call - - - - -.001 .003 0 0
3575 Call - - - - -.001 .003 0 0
3600 Call - - - - -.001 .003 0 72
3800 Call - - - - -.001 .002 0 252
4000 Call - - - - -.001 .002 0 396
425 Put - - - - UNCH .001 0 0
450 Put - - - - UNCH .001 0 0
475 Put - - - - UNCH .001 0 0
500 Put - - - - UNCH .001 0 0
525 Put - - - - UNCH .001 0 0
550 Put - - - - UNCH .001 0 0
575 Put - - - - UNCH .001 0 0
600 Put - - - - 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 0
875 Put - - - - UNCH .001 0 0
900 Put - - - - UNCH .001 0 0
925 Put - - - - UNCH .001 0 0
950 Put - - - - +.001 .002 0 0
975 Put - - - - +.001 .002 0 0
1000 Put - - - - +.001 .002 0 10
1025 Put - - - - +.002 .003 0 0
1050 Put - - - - +.002 .003 0 0
1075 Put - - - - +.003 .004 0 0
1100 Put - - - - +.003 .005 0 319
1125 Put - - - - +.003 .005 0 1
1150 Put - - - - +.003 .006 0 1
1175 Put - - - - +.004 .007 0 10
1200 Put .006 .008 .006 .008 +.005 .009 4 756
1225 Put - - - - +.005 .010 0 0
1250 Put - - - - +.005 .012 0 131
1275 Put - - - - +.005 .014 0 0
1300 Put - - - - +.006 .017 1 120
1325 Put - .015B - .015B +.006 .020 0 4
1350 Put - - - - +.006 .025 0 953
1375 Put - - - - +.007 .032 0 223
1400 Put .040 .040 .040 .040 +.009 .042 1 364
1425 Put - - - - +.011 .055 0 20
1450 Put .073 .073 .073 .073 +.013 .073 3 419
1475 Put - .085B - .085B +.017 .096 0 37
1500 Put - .114B - .114B +.021 .125 1 821
1525 Put - .152B - .152B +.027 .162 0 25
1550 Put - .200B - .200B +.033 .206 0 65
1575 Put - .258B - .258B +.041 .261 0 32
1600 Put .313 .329B .313 .329B +.050 .327 6 151
1625 Put - .407B - .407B +.059 .406 0 55
1650 Put - .505B - .505B +.069 .499 0 200
1675 Put - .614B - .614B +.079 .606 0 11
1700 Put - .736B - .736B +.091 .727 0 25
1725 Put - .872B - .872B +.103 .862 0 101
1750 Put - 1.023B - 1.023B +.115 1.009 0 2
1775 Put - 1.174B - 1.172B +.128 1.170 0 85
1800 Put - 1.346B - 1.344B +.138 1.343 0 404
1825 Put - 1.528B - 1.526B +.147 1.527 0 0
1850 Put - 1.720B - 1.717B +.156 1.721 0 201
1875 Put - 1.919B - 1.916B +.162 1.922 0 0
1900 Put - 2.126B - 2.122B +.168 2.130 0 40
1925 Put - 2.338B - 2.334B +.174 2.344 0 1
1950 Put - 2.556B - 2.552B +.179 2.562 0 2
1975 Put - 2.778B - 2.774B +.183 2.785 0 0
2000 Put - 3.004B - 3.000B +.186 3.011 0 2
2025 Put - 3.171B - 3.161B +.189 3.241 0 0
2050 Put - 3.395B - 3.395B +.191 3.474 0 0
2075 Put - 3.625B - 3.625B +.193 3.709 0 0
2100 Put - 3.862B - 3.862B +.194 3.946 0 0
2125 Put - 4.101B - 4.101B +.197 4.186 0 0
2150 Put - 4.341B - 4.341B +.198 4.426 0 0
2175 Put - 4.584B - 4.584B +.200 4.668 0 0
2200 Put - 4.826B - 4.826B +.202 4.911 0 0
2225 Put - 5.072B - 5.072B +.206 5.156 0 0
2250 Put - 5.316B - 5.316B +.207 5.400 0 0
2275 Put - 5.565B - 5.565B +.209 5.646 0 0
2300 Put - 5.810B - 5.810B +.211 5.892 0 0
2325 Put - 6.061B - 6.061B +.212 6.139 0 0
2350 Put - 6.307B - 6.307B +.213 6.386 0 0
2375 Put - 6.562B - 6.562B +.214 6.634 0 0
2400 Put - 6.807B - 6.807B +.215 6.882 0 0
2425 Put - 7.062B - 7.062B +.215 7.130 0 0
2450 Put - 7.307B - 7.307B +.214 7.378 0 0
2475 Put - 7.562B - 7.562B +.215 7.627 0 0
2500 Put - 7.807B - 7.807B +.214 7.876 0 0
2525 Put - 8.062B - 8.062B +.214 8.125 0 0
2550 Put - 8.307B - 8.307B +.214 8.374 0 0
2575 Put - 8.562B - 8.562B +.213 8.623 0 0
2600 Put - 8.808B - 8.808B +.213 8.873 0 0
2625 Put - 9.062B - 9.062B +.213 9.123 0 0
2650 Put - 9.308B - 9.308B +.212 9.372 0 0
2675 Put - 9.562B - 9.562B +.212 9.622 0 0
2700 Put - 9.808B - 9.808B +.212 9.872 0 0
2725 Put - 10.062B - 10.062B +.212 10.122 0 0
2750 Put - 10.308B - 10.308B +.212 10.372 0 0
2775 Put - 10.563B - 10.563B +.212 10.622 0 0
2800 Put - 10.808B - 10.808B +.212 10.872 0 0
2825 Put - 11.063B - 11.063B +.212 11.122 0 0
2850 Put - 11.308B - 11.308B +.212 11.372 0 0
2875 Put - 11.563B - 11.563B +.212 11.622 0 0
2900 Put - 11.808B - 11.808B +.212 11.872 0 0
2925 Put - 12.063B - 12.063B +.212 12.122 0 0
2950 Put - 12.308B - 12.308B +.212 12.372 0 0
2975 Put - 12.563B - 12.563B +.212 12.622 0 0
3000 Put - 12.808B - 12.808B +.212 12.872 0 0
3025 Put - 13.063B - 13.063B +.212 13.122 0 0
3050 Put - 13.308B - 13.308B +.212 13.372 0 0
3075 Put - 13.563B - 13.563B +.212 13.622 0 0
3100 Put - 13.808B - 13.808B +.212 13.872 0 0
3125 Put - 14.063B - 14.063B +.212 14.122 0 0
3150 Put - 14.309B - 14.309B +.212 14.372 0 0
3175 Put - 14.563B - 14.563B +.212 14.622 0 0
3200 Put - 14.809B - 14.809B +.212 14.872 0 0
3225 Put - 15.063B - 15.063B +.212 15.122 0 0
3250 Put - 15.309B - 15.309B +.212 15.372 0 0
3275 Put - 15.564B - 15.564B +.212 15.622 0 0
3300 Put - 15.809B - 15.809B +.212 15.872 0 0
3325 Put - 16.064B - 16.064B +.212 16.122 0 0
3350 Put - 16.309B - 16.309B +.212 16.372 0 0
3375 Put - 16.564B - 16.564B +.212 16.622 0 0
3400 Put - 16.809B - 16.809B +.212 16.872 0 0
3425 Put - 17.064B - 17.064B +.212 17.122 0 0
3450 Put - 17.309B - 17.309B +.212 17.372 0 0
3475 Put - 17.564B - 17.564B +.212 17.622 0 0
3500 Put - 17.809B - 17.809B +.212 17.872 0 0
3525 Put - 18.064B - 18.064B +.212 18.122 0 0
3550 Put - 18.309B - 18.309B +.212 18.372 0 0
3575 Put - 18.564B - 18.564B +.212 18.622 0 0
3600 Put - 18.809B - 18.809B +.212 18.872 0 0
3800 Put - 20.815B - 20.815B +.212 20.872 0 0
4000 Put - 22.810B - 22.810B +.212 22.872 0 0
Total 42 15,934