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 - - 13.003A 13.003A -.002 13.046 0 0
450 Call - - 12.743A 12.743A -.002 12.796 0 0
475 Call - - 12.503A 12.503A -.002 12.546 0 0
500 Call - - 12.242A 12.242A -.002 12.296 0 0
525 Call - - 12.003A 12.003A -.002 12.046 0 0
550 Call - - 11.742A 11.742A -.002 11.796 0 0
575 Call - - 11.503A 11.503A -.002 11.546 0 0
600 Call - - 11.242A 11.242A -.002 11.296 0 0
625 Call - - 11.003A 11.003A -.002 11.046 0 0
650 Call - - 10.742A 10.742A -.002 10.796 0 0
675 Call - - 10.493A 10.493A -.002 10.546 0 0
700 Call - - 10.238A 10.238A -.002 10.296 0 0
725 Call - - 9.988A 9.988A -.002 10.046 0 0
750 Call - - 9.754A 9.754A -.002 9.796 0 0
775 Call - - 9.494A 9.494A -.002 9.546 0 0
800 Call - - 9.239A 9.239A -.002 9.296 0 0
825 Call - - 8.995A 8.995A -.002 9.046 0 0
850 Call - - 8.736A 8.736A -.002 8.796 0 0
875 Call - - 8.497A 8.497A -.002 8.546 0 0
900 Call - - 8.259A 8.259A -.002 8.296 0 0
925 Call - - 8.000A 8.000A -.002 8.046 0 0
950 Call - - 7.756A 7.756A -.002 7.796 0 0
975 Call - - 7.513A 7.513A -.002 7.546 0 0
1000 Call - - 7.259A 7.259A -.002 7.296 0 0
1025 Call - - 7.006A 7.006A -.002 7.046 0 0
1050 Call - - 6.762A 6.762A -.002 6.796 0 0
1075 Call - - 6.519A 6.519A -.002 6.547 0 0
1100 Call - - 6.265A 6.265A -.002 6.298 0 0
1125 Call - - 6.021A 6.021A -.002 6.050 0 0
1150 Call - - 5.757A 5.757A -.002 5.803 0 0
1175 Call - - 5.524A 5.524A -.003 5.556 0 0
1200 Call - - 5.255A 5.255A -.004 5.309 0 0
1225 Call - - 5.014A 5.014A -.004 5.064 0 0
1250 Call - - 4.769A 4.769A -.006 4.819 0 0
1275 Call - - 4.532A 4.532A -.008 4.575 0 0
1300 Call - - 4.297A 4.297A -.010 4.333 0 0
1325 Call - - 4.055A 4.055A -.011 4.094 0 0
1350 Call - - 3.822A 3.822A -.013 3.858 0 0
1375 Call - - 3.592A 3.592A -.016 3.626 0 0
1400 Call - - 3.367A 3.367A -.019 3.399 0 0
1425 Call - - 3.147A 3.147A -.022 3.179 0 0
1450 Call - - 2.852A 2.883B -.024 2.966 0 0
1475 Call - - 2.653A 2.741B -.027 2.759 0 0
1500 Call - - 2.448A 2.539B -.028 2.561 0 0
1525 Call - - 2.260A 2.345B -.030 2.370 0 0
1550 Call - - 2.068A 2.161B -.031 2.187 0 0
1575 Call - - 1.890A 1.988B -.032 2.012 0 0
1600 Call - - 1.732A 1.825B -.033 1.846 0 1
1625 Call - - 1.576A 1.669B -.034 1.689 0 1
1650 Call - - 1.438A 1.523B -.033 1.542 0 24
1675 Call - - 1.305A 1.387B -.032 1.405 0 2
1700 Call - - 1.188A 1.262B -.032 1.277 0 379
1725 Call - - 1.075A 1.146B -.031 1.159 0 0
1750 Call - - .978A 1.039B -.031 1.050 0 0
1775 Call - - .885A .942B -.030 .951 0 75
1800 Call - - .805A .854B -.030 .861 0 475
1825 Call - - .731A .773B -.030 .780 0 0
1850 Call - - .664A .698B -.029 .708 0 200
1875 Call - - .606A .630B -.030 .642 0 0
1900 Call - - .548A .572B -.030 .584 0 45
1925 Call - - .504A .518B -.031 .531 0 1
1950 Call - - .460A .469B -.031 .484 0 2
1975 Call - - .423A .425B -.032 .441 0 1
2000 Call - - .389A .389A -.032 .403 1 178
2025 Call - - .360A .360A -.031 .369 0 0
2050 Call - - .330A .330A -.031 .337 0 168
2075 Call - - .304A .304A -.031 .309 0 0
2100 Call - - .280A .280A -.030 .284 1 82
2125 Call - - .262A .262A -.029 .261 0 5
2150 Call - - .239A .239A -.029 .240 0 0
2175 Call - - .224A .224A -.028 .221 0 0
2200 Call - - .207A .207A -.027 .204 0 123
2225 Call - - .193A .193A -.027 .188 0 0
2250 Call - - .182A .182A -.026 .174 0 1
2275 Call - - .169A .169A -.025 .161 0 0
2300 Call - - .157A .157A -.024 .150 0 5
2325 Call - - .148A .148A -.023 .139 0 0
2350 Call - - .137A .137A -.023 .129 0 0
2375 Call - - .129A .129A -.022 .120 0 0
2400 Call - - .121A .121A -.021 .112 0 56
2425 Call - - .113A .113A -.020 .105 0 2
2450 Call - - .107A .107A -.020 .098 0 0
2475 Call - - .100A .100A -.019 .092 0 3
2500 Call - - .095A .095A -.017 .087 0 310
2525 Call - - .092A .092A -.017 .082 0 0
2550 Call - - .084A .084A -.016 .077 0 3
2575 Call - - .082A .082A -.016 .072 0 4
2600 Call - - .078A .078A -.015 .068 0 123
2625 Call - - .074A .074A -.014 .065 0 0
2650 Call - - .067A .067A -.014 .061 0 1
2675 Call - - .066A .066A -.013 .058 0 0
2700 Call - - .063A .063A -.013 .055 0 340
2725 Call - - .060A .060A -.012 .053 0 0
2750 Call - - .055A .055A -.012 .050 0 600
2775 Call - - .053A .053A -.011 .048 0 3
2800 Call .040 .040 .040 .040 -.010 .046 3 1,215
2825 Call - - .049A .049A -.010 .044 0 7
2850 Call - - .048A .048A -.009 .042 0 0
2875 Call - - .046A .046A -.009 .040 0 0
2900 Call - - .044A .044A -.008 .039 0 134
2925 Call - - .043A .043A -.008 .037 0 0
2950 Call - - .042A .042A -.008 .036 0 0
2975 Call - - .040A .040A -.008 .034 0 0
3000 Call - - .039A .039A -.008 .033 0 30
3025 Call - - .038A .038A -.007 .032 0 0
3050 Call - - .037A .037A -.007 .031 0 0
3075 Call - - - - -.006 .030 0 0
3100 Call - - - - -.006 .029 0 0
3125 Call - - - - -.006 .028 0 0
3150 Call - - - - -.006 .027 0 0
3175 Call - - - - -.005 .027 0 0
3200 Call - - - - -.005 .026 0 185
3225 Call - - - - -.005 .025 0 0
3250 Call - - - - -.005 .024 0 10
3275 Call - - - - -.004 .024 0 0
3300 Call - - - - -.005 .023 0 47
3325 Call - - - - -.004 .023 0 0
3350 Call - - - - -.004 .022 0 2
3375 Call - - - - -.004 .022 0 0
3400 Call - - - - -.004 .021 0 7
3425 Call - - - - -.003 .021 0 0
3450 Call - - - - -.003 .021 0 0
3475 Call - - - - -.003 .020 0 0
3500 Call .012 .012 .012 .012 -.003 .020 3 80
3525 Call - - - - -.003 .019 0 0
3550 Call - - - - -.003 .019 0 0
3575 Call - - - - -.003 .019 0 0
3600 Call - - - - -.002 .019 0 71
3800 Call .010 .010 .010 .010 -.002 .017 1 321
4000 Call - - - - -.001 .016 0 373
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 - - - - +.001 .002 0 0
725 Put - - - - +.001 .002 0 0
750 Put - - - - UNCH .002 0 0
775 Put - - - - +.001 .003 0 0
800 Put - - - - +.001 .004 0 0
825 Put - - - - +.001 .004 0 0
850 Put - - - - +.001 .005 0 0
875 Put - - - - +.001 .006 0 0
900 Put - - - - +.001 .007 0 0
925 Put - - - - +.001 .008 0 0
950 Put - - - - +.002 .010 0 0
975 Put - - - - +.001 .011 0 0
1000 Put - - - - +.002 .013 0 10
1025 Put - - - - +.002 .015 0 0
1050 Put - - - - +.001 .017 0 0
1075 Put - - - - +.001 .019 0 0
1100 Put .011 .011 .011 .011 +.001 .022 3 426
1125 Put - - - - UNCH .024 0 1
1150 Put - - - - UNCH .028 0 2
1175 Put - - - - -.002 .031 0 0
1200 Put - - - - -.003 .035 0 1,045
1225 Put - - - - -.003 .040 0 0
1250 Put - - - - -.005 .045 0 135
1275 Put - - - - -.007 .051 0 0
1300 Put - - - - -.008 .059 0 60
1325 Put - - - - -.010 .069 0 0
1350 Put - - - - -.012 .083 0 921
1375 Put - - - - -.015 .100 0 0
1400 Put - - - - -.018 .123 0 326
1425 Put - - - - -.020 .152 0 13
1450 Put - - - - -.022 .188 2 6
1475 Put - - - - -.025 .230 1 16
1500 Put - - - - -.027 .280 0 55
1525 Put - - .359A .359A -.028 .338 0 0
1550 Put - - .420A .420A -.030 .403 0 18
1575 Put - - .490A .490A -.030 .477 0 2
1600 Put - - .570A .570A -.031 .559 0 1
1625 Put - - .659A .659A -.031 .651 0 0
1650 Put - - .760A .760A -.031 .752 0 0
1675 Put - .901B .869A .869A -.030 .863 0 0
1700 Put - 1.030B .990A .990A -.030 .983 0 15
1725 Put - 1.168B 1.122A 1.122A -.029 1.113 0 0
1750 Put - 1.315B 1.264A 1.264A -.028 1.253 0 1
1775 Put - 1.471B 1.413A 1.413A -.028 1.402 0 85
1800 Put - 1.636B 1.572A 1.572A -.028 1.560 0 403
1825 Put - 1.808B 1.739A 1.739A -.027 1.728 0 0
1850 Put - 1.989B 1.915A 1.915A -.028 1.903 0 200
1875 Put - 2.173B 2.097A 2.097A -.028 2.086 0 0
1900 Put - 2.369B 2.287A 2.287A -.029 2.275 0 40
1925 Put - 2.568B 2.482A 2.482A -.029 2.471 0 1
1950 Put - 2.772B 2.683A 2.683A -.029 2.672 0 2
1975 Put - 2.981B 2.889A 2.889A -.030 2.878 0 0
2000 Put - 3.194B 3.103A 3.103A -.029 3.089 0 0
2025 Put - 3.405B 3.314A 3.314A -.029 3.303 0 0
2050 Put - 3.624B 3.541A 3.541A -.029 3.520 0 0
2075 Put - 3.846B 3.758A 3.758A -.029 3.740 0 0
2100 Put - 4.071B 3.986A 3.986A -.028 3.963 0 0
2125 Put - 4.298B 4.206A 4.206A -.027 4.189 0 0
2150 Put - 4.527B 4.439A 4.439A -.027 4.417 0 0
2175 Put - 4.745B 4.664A 4.664A -.026 4.647 0 0
2200 Put - 4.912B 4.900A 4.900A -.025 4.879 0 0
2225 Put - 5.152B - 5.152B -.024 5.112 0 0
2250 Put - 5.383B - 5.383B -.023 5.347 0 0
2275 Put - 5.626B - 5.626B -.023 5.583 0 0
2300 Put - 5.860B - 5.860B -.021 5.821 0 0
2325 Put - 6.105B - 6.105B -.021 6.059 0 0
2350 Put - 6.342B - 6.342B -.019 6.299 0 0
2375 Put - 6.588B - 6.588B -.018 6.540 0 0
2400 Put - 6.827B - 6.827B -.017 6.781 0 0
2425 Put - 7.076B - 7.076B -.017 7.023 0 0
2450 Put - 7.315B - 7.315B -.016 7.266 0 0
2475 Put - 7.565B - 7.565B -.015 7.509 0 0
2500 Put - 7.806B - 7.806B -.014 7.753 0 0
2525 Put - 8.043B - 8.043B -.013 7.998 0 0
2550 Put - 8.300B - 8.300B -.012 8.243 0 0
2575 Put - 8.552B - 8.552B -.011 8.489 0 0
2600 Put - 8.795B - 8.795B -.011 8.734 0 0
2625 Put - 9.043B - 9.043B -.009 8.981 0 0
2650 Put - 9.288B - 9.288B -.009 9.227 0 0
2675 Put - 9.547B - 9.547B -.008 9.474 0 0
2700 Put - 9.781B - 9.781B -.008 9.721 0 0
2725 Put - 10.036B - 10.036B -.007 9.969 0 0
2750 Put - 10.291B - 10.291B -.006 10.217 0 0
2775 Put - 10.541B - 10.541B -.005 10.465 0 0
2800 Put - 10.790B - 10.790B -.005 10.713 0 0
2825 Put - 11.040B - 11.040B -.005 10.961 0 0
2850 Put - 11.294B - 11.294B -.004 11.210 0 0
2875 Put - 11.539B - 11.539B -.003 11.459 0 0
2900 Put - 11.783B - 11.783B -.002 11.708 0 0
2925 Put - 12.038B - 12.038B -.002 11.957 0 0
2950 Put - 12.287B - 12.287B -.001 12.206 0 0
2975 Put - 12.537B - 12.537B -.001 12.455 0 0
3000 Put - 12.781B - 12.781B UNCH 12.705 0 0
3025 Put - 13.041B - 13.041B UNCH 12.955 0 0
3050 Put - 13.280B - 13.280B UNCH 13.204 0 0
3075 Put - 13.540B - 13.540B +.001 13.454 0 0
3100 Put - 13.774B - 13.774B +.001 13.704 0 0
3125 Put - 14.039B - 14.039B +.002 13.954 0 0
3150 Put - 14.274B - 14.274B +.002 14.204 0 0
3175 Put - 14.518B - 14.518B +.002 14.454 0 0
3200 Put - 14.788B - 14.788B +.002 14.704 0 0
3225 Put - 15.017B - 15.017B +.002 14.954 0 0
3250 Put - 15.287B - 15.287B +.002 15.204 0 0
3275 Put - 15.532B - 15.532B +.002 15.454 0 0
3300 Put - 15.771B - 15.771B +.002 15.704 0 0
3325 Put - 16.031B - 16.031B +.002 15.954 0 0
3350 Put - 16.271B - 16.271B +.002 16.204 0 0
3375 Put - 16.515B - 16.515B +.002 16.454 0 0
3400 Put - 16.775B - 16.775B +.002 16.704 0 0
3425 Put - 17.035B - 17.035B +.002 16.954 0 0
3450 Put - 17.270B - 17.270B +.002 17.204 0 0
3475 Put - 17.514B - 17.514B +.002 17.454 0 0
3500 Put - 17.774B - 17.774B +.002 17.704 0 0
3525 Put - 18.034B - 18.034B +.002 17.954 0 0
3550 Put - 18.269B - 18.269B +.002 18.204 0 0
3575 Put - 18.513B - 18.513B +.002 18.454 0 0
3600 Put - 18.768B - 18.768B +.002 18.704 0 0
3800 Put - 20.772B - 20.772B +.002 20.704 0 0
4000 Put - 22.766B - 22.766B +.002 22.704 0 0
Total 15 9,479