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 - 10.833B 10.708A 10.763B -.044 10.747 0 0
650 Call - 10.583B 10.458A 10.513A -.044 10.497 0 0
675 Call - 10.333B 10.208A 10.263B -.044 10.247 0 0
700 Call - 10.083B 9.958A 10.013A -.044 9.997 0 0
725 Call - 9.833B 9.708A 9.763B -.044 9.747 0 0
750 Call - 9.583B 9.458A 9.513A -.044 9.497 0 0
775 Call - 9.333B 9.208A 9.263B -.044 9.247 0 0
800 Call - 9.083B 8.958A 9.013A -.044 8.997 0 0
825 Call - 8.833B 8.708A 8.763B -.044 8.747 0 0
850 Call - 8.583B 8.458A 8.513A -.044 8.497 0 0
875 Call - 8.333B 8.208A 8.263B -.044 8.247 0 0
900 Call - 8.083B 7.958A 8.013A -.044 7.997 0 0
925 Call - 7.833B 7.708A 7.763B -.044 7.747 0 0
950 Call - 7.583B 7.458A 7.513A -.044 7.497 0 0
975 Call - 7.333B 7.208A 7.263B -.044 7.247 0 0
1000 Call - 7.083B 6.958A 7.013A -.044 6.997 0 0
1025 Call - 6.833B 6.708A 6.763B -.044 6.747 0 0
1050 Call - 6.583B 6.458A 6.513A -.044 6.497 0 0
1075 Call - 6.333B 6.208A 6.263B -.044 6.247 0 0
1100 Call - 6.083B 5.958A 6.013A -.044 5.997 0 0
1125 Call - 5.833B 5.708A 5.763B -.044 5.747 0 0
1150 Call - 5.583B 5.458A 5.513A -.044 5.497 0 0
1175 Call - 5.333B 5.208A 5.263B -.044 5.247 0 0
1200 Call - 5.083B 4.958A 5.013A -.044 4.997 0 0
1225 Call - 4.833B 4.708A 4.763B -.044 4.747 0 0
1250 Call - 4.583B 4.458A 4.513A -.044 4.497 0 0
1275 Call - 4.333B 4.208A 4.263B -.044 4.247 0 0
1300 Call - 4.083B 3.958A 4.013A -.044 3.997 0 0
1325 Call - 3.833B 3.708A 3.763B -.044 3.747 0 0
1350 Call - 3.583B 3.458A 3.513A -.044 3.497 0 0
1375 Call - 3.333B 3.208A 3.263B -.044 3.247 0 0
1400 Call - 3.083B 2.958A 3.013A -.044 2.997 0 0
1425 Call - 2.833B 2.708A 2.763B -.044 2.747 0 0
1450 Call - 2.583B 2.458A 2.513A -.044 2.497 0 1
1475 Call - 2.333B 2.208A 2.263B -.044 2.247 0 0
1500 Call - 2.083B 1.958A 2.013A -.044 1.997 0 2
1525 Call - 1.833B 1.708A 1.763B -.044 1.748 0 1
1550 Call - 1.583B 1.458A 1.513A -.044 1.498 0 8
1575 Call - 1.334B 1.210A 1.264B -.044 1.249 0 10
1600 Call - 1.086B .962A 1.016A -.044 1.000 0 46
1625 Call .765 .838B .716A .760 -.044 .754 2 82
1650 Call .520 .596B .456A .537B -.044 .516 2 206
1675 Call - .376B .257A .321A -.042 .305 7 466
1700 Call .172 .211B .122A .161B -.034 .150 173 882
1725 Call .100 .112B .052 .071 -.023 .063 225 895
1750 Call .035 .045B .022 .029B -.012 .026 115 1,112
1775 Call .016 .016 .011 .012 -.007 .011 50 541
1800 Call .008 .008 .006 .006 -.004 .006 25 1,457
1825 Call .005 .005 .003 .003 -.002 .004 33 375
1850 Call .003 .004 .003 .003A -.001 .003 35 476
1875 Call - - - - -.001 .002 3 354
1900 Call .002 .002 .001 .001 UNCH .002 15 879
1925 Call - - - - UNCH .001 0 185
1950 Call - - - - UNCH .001 0 571
1975 Call - - - - UNCH .001 0 89
2000 Call .001 .001 .001 .001 UNCH .001 2 585
2025 Call - - - - UNCH .001 0 52
2050 Call - - - - UNCH .001 0 563
2075 Call - - - - UNCH .001 0 221
2100 Call - - - - UNCH .001 0 704
2125 Call - - - - UNCH .001 0 133
2150 Call - - - - UNCH .001 0 659
2175 Call - - - - UNCH .001 0 234
2200 Call - - - - UNCH .001 0 199
2225 Call - - - - UNCH .001 0 29
2250 Call - - - - UNCH .001 0 189
2275 Call - - - - UNCH .001 0 26
2300 Call - - - - UNCH .001 0 509
2325 Call - - - - UNCH .001 0 5
2350 Call - - - - UNCH .001 0 396
2375 Call - - - - UNCH .001 0 121
2400 Call - - - - UNCH .001 0 265
2425 Call - - - - UNCH .001 0 7
2450 Call - - - - UNCH .001 0 56
2475 Call - - - - UNCH .001 0 10
2500 Call - - - - UNCH .001 0 208
2525 Call - - - - UNCH .001 0 18
2550 Call - - - - UNCH .001 0 47
2575 Call - - - - UNCH .001 0 0
2600 Call - - - - UNCH .001 0 39
2625 Call - - - - UNCH .001 0 16
2650 Call - - - - UNCH .001 0 18
2675 Call - - - - UNCH .001 0 4
2700 Call - - - - UNCH .001 0 9
2725 Call - - - - UNCH .001 0 2
2750 Call - - - - UNCH .001 0 0
2775 Call - - - - UNCH .001 0 0
2800 Call - - - - UNCH .001 0 20
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 - - - - 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 14
1225 Put - - - - UNCH .001 0 1
1250 Put - - - - UNCH .001 0 15
1275 Put - - - - UNCH .001 0 9
1300 Put - - - - UNCH .001 0 19
1325 Put - - - - UNCH .001 0 20
1350 Put - - - - UNCH .001 0 22
1375 Put - - - - UNCH .001 0 13
1400 Put - - - - UNCH .001 0 151
1425 Put - - - - UNCH .001 0 46
1450 Put - - - - UNCH .001 0 120
1475 Put - - - - UNCH .001 0 158
1500 Put - - - - UNCH .001 0 184
1525 Put - - - - UNCH .001 0 148
1550 Put .001 .001 .001 .001 UNCH .001 10 136
1575 Put - - - - UNCH .002 0 167
1600 Put .003 .004 .003 .004 UNCH .003 26 717
1625 Put .009 .009 .006 .007 UNCH .007 72 848
1650 Put .023 .028 .015 .018 UNCH .019 152 807
1675 Put .056 .078B .046A .056 +.002 .058 100 703
1700 Put .170 .195 .120A .143B +.010 .153 106 706
1725 Put .299 .373B .261A .300B +.021 .316 38 609
1750 Put - .591B .463A .508B +.032 .529 0 408
1775 Put - .830B .686A .742B +.037 .764 0 129
1800 Put - 1.049B .929A .995A +.040 1.009 0 142
1825 Put - 1.296B 1.174A 1.242A +.042 1.257 0 31
1850 Put - 1.545B 1.422A 1.490A +.044 1.506 0 7
1875 Put - 1.794B 1.670A 1.739A +.044 1.755 0 12
1900 Put - 2.043B 1.919A 1.989A +.045 2.005 0 10
1925 Put - 2.293B 2.169A 2.238A +.044 2.254 0 0
1950 Put - 2.543B 2.418A 2.488A +.044 2.504 0 0
1975 Put - 2.793B 2.668A 2.738A +.045 2.754 0 0
2000 Put - 3.043B 2.918A 2.988A +.044 3.003 0 2
2025 Put - 3.293B 3.168A 3.238A +.044 3.253 0 1
2050 Put - 3.543B 3.418A 3.488A +.044 3.503 0 4
2075 Put - 3.793B 3.668A 3.738A +.044 3.753 0 0
2100 Put - 4.043B 3.918A 3.988A +.044 4.003 0 0
2125 Put - 4.293B 4.168A 4.238A +.044 4.253 0 0
2150 Put - 4.543B 4.418A 4.488A +.044 4.503 0 0
2175 Put - 4.793B 4.668A 4.738A +.044 4.753 0 0
2200 Put - 5.043B 4.918A 4.988A +.044 5.003 0 32
2225 Put - 5.293B 5.168A 5.238A +.044 5.253 0 0
2250 Put - 5.543B 5.418A 5.488A +.044 5.503 0 0
2275 Put - 5.793B 5.668A 5.738A +.044 5.753 0 0
2300 Put - 6.043B 5.918A 5.988A +.044 6.003 0 0
2325 Put - 6.293B 6.168A 6.238A +.044 6.253 0 0
2350 Put - 6.543B 6.418A 6.488A +.044 6.503 0 0
2375 Put - 6.793B 6.668A 6.738A +.044 6.753 0 0
2400 Put - 7.043B 6.918A 6.988A +.044 7.003 0 0
2425 Put - 7.293B 7.168A 7.238A +.044 7.253 0 0
2450 Put - 7.543B 7.418A 7.488A +.044 7.503 0 0
2475 Put - 7.793B 7.668A 7.738A +.044 7.753 0 0
2500 Put - 8.043B 7.918A 7.988A +.044 8.003 0 0
2525 Put - 8.293B 8.168A 8.238A +.044 8.253 0 0
2550 Put - 8.543B 8.418A 8.488A +.044 8.503 0 0
2575 Put - 8.793B 8.668A 8.738A +.044 8.753 0 0
2600 Put - 9.043B 8.918A 8.988A +.044 9.003 0 0
2625 Put - 9.293B 9.168A 9.238A +.044 9.253 0 0
2650 Put - 9.543B 9.418A 9.488A +.044 9.503 0 0
2675 Put - 9.793B 9.668A 9.738A +.044 9.753 0 0
2700 Put - 10.043B 9.918A 9.988A +.044 10.003 0 31
2725 Put - 10.293B 10.168A 10.238A +.044 10.253 0 0
2750 Put - 10.543B 10.418A 10.488A +.044 10.503 0 0
2775 Put - 10.793B 10.668A 10.738A +.044 10.753 0 0
2800 Put - 11.043B 10.918A 10.988A +.044 11.003 0 0
Total 1,191 20,404