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 - 10.581B 10.363A 10.373B -.084 10.462 0 0
650 Call - 10.341B 10.108A 10.121B -.084 10.212 0 0
675 Call - 10.081B 9.863A 9.873B -.084 9.962 0 0
700 Call - 9.841B 9.608A 9.621B -.084 9.712 0 0
725 Call - 9.581B 9.363A 9.373B -.084 9.462 0 0
750 Call - 9.341B 9.108A 9.121B -.084 9.212 0 0
775 Call - 9.081B 8.863A 8.873B -.084 8.962 0 0
800 Call - 8.841B 8.608A 8.621B -.084 8.712 0 3
825 Call - 8.581B 8.363A 8.373B -.084 8.462 0 0
850 Call - 8.341B 8.108A 8.121B -.084 8.212 0 0
875 Call - 8.081B 7.863A 7.873B -.084 7.962 0 0
900 Call - 7.841B 7.608A 7.621B -.084 7.712 0 2
925 Call - 7.581B 7.363A 7.373B -.084 7.462 0 0
950 Call - 7.341B 7.108A 7.121B -.084 7.212 0 0
975 Call - 7.081B 6.863A 6.873B -.084 6.962 0 0
1000 Call - 6.841B 6.608A 6.621B -.084 6.712 0 47
1025 Call - 6.581B 6.363A 6.373B -.084 6.462 0 0
1050 Call - 6.341B 6.108A 6.121B -.084 6.212 0 0
1075 Call - 6.081B 5.863A 5.873B -.084 5.962 0 0
1100 Call - 5.841B 5.608A 5.621B -.084 5.712 0 0
1125 Call - 5.581B 5.363A 5.373B -.084 5.462 0 0
1150 Call - 5.341B 5.108A 5.121B -.084 5.212 0 0
1175 Call - 5.081B 4.863A 4.873B -.084 4.962 0 0
1200 Call - 4.841B 4.608A 4.621B -.084 4.712 0 0
1225 Call - 4.581B 4.363A 4.373B -.084 4.462 0 0
1250 Call - 4.341B 4.108A 4.121B -.084 4.212 0 0
1275 Call - 4.081B 3.863A 3.873B -.084 3.962 0 0
1300 Call - 3.841B 3.608A 3.621B -.084 3.712 0 0
1325 Call - 3.581B 3.363A 3.373B -.083 3.463 0 0
1350 Call - 3.341B 3.108A 3.121B -.083 3.213 0 3
1375 Call - 3.081B 2.863A 2.873B -.084 2.963 0 0
1400 Call - 2.841B 2.608A 2.621B -.084 2.713 0 70
1425 Call - 2.581B 2.363A 2.373B -.084 2.463 0 0
1450 Call - 2.341B 2.108A 2.121B -.084 2.213 0 52
1475 Call - 2.081B 1.863A 1.873B -.085 1.963 0 0
1500 Call - 1.841B 1.608A 1.621B -.085 1.713 0 15
1525 Call - 1.582B 1.363A 1.373B -.085 1.464 0 8
1550 Call - 1.343B 1.110A 1.122B -.086 1.214 0 56
1575 Call - 1.150B .840A .899B -.086 .966 3 273
1600 Call - .906B .595A .638A -.089 .719 3 368
1625 Call .620 .669B .371A .406 -.092 .483 39 202
1650 Call .451 .451 .190 .216A -.091 .278 44 1,724
1675 Call .250 .274B .083A .095A -.079 .133 303 832
1700 Call .141 .150 .034 .042A -.057 .056 876 1,701
1725 Call .066 .077B .017 .022 -.035 .025 199 1,098
1750 Call .037 .039B .009 .010 -.021 .013 96 1,703
1775 Call .021 .021 .007A .007A -.013 .008 3 1,378
1800 Call .013 .013 .005 .005 -.009 .005 179 1,798
1825 Call .009 .009 .004A .004A -.006 .004 22 888
1850 Call .005 .005 .003A .003A -.005 .003 11 1,342
1875 Call - - .003A .003A -.004 .002 0 385
1900 Call .004 .004 .002A .002A -.003 .002 20 1,767
1925 Call - - .002A .002A -.002 .002 0 611
1950 Call - - .002A .002A -.002 .001 0 620
1975 Call - - .002A .002A -.002 .001 0 334
2000 Call .002 .002 .001A .001A -.001 .001 30 1,812
2025 Call - - .001A .001A -.001 .001 0 417
2050 Call - - .001A .001A -.001 .001 0 143
2075 Call - - .001A .001A -.001 .001 0 19
2100 Call - - - - UNCH .001 0 263
2125 Call - - - - UNCH .001 0 141
2150 Call - - - - UNCH .001 0 58
2175 Call - - - - UNCH .001 0 25
2200 Call - - - - UNCH .001 0 291
2225 Call - - - - UNCH .001 0 34
2250 Call - - - - UNCH .001 0 51
2275 Call - - - - UNCH .001 0 41
2300 Call - - - - UNCH .001 0 138
2325 Call - - - - UNCH .001 0 67
2350 Call - - - - UNCH .001 0 16
2375 Call - - - - UNCH .001 0 51
2400 Call - - - - UNCH .001 0 314
2425 Call - - - - UNCH .001 0 51
2450 Call - - - - UNCH .001 0 36
2475 Call - - - - UNCH .001 0 31
2500 Call - - - - UNCH .001 0 242
2525 Call - - - - UNCH .001 0 17
2550 Call - - - - UNCH .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 4
1200 Put - - - - UNCH .001 0 89
1225 Put - - - - UNCH .001 0 23
1250 Put - - - - UNCH .001 0 82
1275 Put - - - - UNCH .001 0 78
1300 Put - - - - UNCH .001 0 94
1325 Put - - - - UNCH .001 0 165
1350 Put - - - - UNCH .001 0 2,916
1375 Put - - - - UNCH .001 0 136
1400 Put - - - - UNCH .001 0 383
1425 Put - - - - UNCH .001 0 503
1450 Put - - - - -.001 .001 0 291
1475 Put .001 .001 .001 .001 -.001 .001 1 334
1500 Put - - - - -.001 .001 0 648
1525 Put - - .002A .002A -.001 .002 0 939
1550 Put .003 .003 .003 .003 -.001 .003 4 730
1575 Put .005 .005 .004A .005 -.002 .004 8 1,126
1600 Put .015 .015 .006 .010 -.004 .008 35 1,988
1625 Put .021 .038B .019 .028 -.008 .021 79 986
1650 Put .050 .110 .050 .090 -.007 .066 509 1,380
1675 Put .130 .250 .118A .218B +.005 .171 319 1,368
1700 Put .292 .452B .199 .413B +.027 .344 96 791
1725 Put .533 .684B .430A .641B +.049 .563 1 840
1750 Put .733 .924B .644A .882B +.063 .801 1 284
1775 Put - 1.149B .932A 1.137A +.071 1.046 1 135
1800 Put 1.300 1.397B 1.174A 1.384A +.075 1.293 19 69
1825 Put - 1.645B 1.419A 1.632A +.078 1.542 0 17
1850 Put - 1.894B 1.666A 1.881A +.080 1.791 0 17
1875 Put - 2.143B 1.914A 2.130A +.080 2.040 0 10
1900 Put - 2.393B 2.162A 2.380A +.082 2.290 0 3
1925 Put - 2.643B 2.411A 2.630A +.081 2.539 0 14
1950 Put - 2.893B 2.660A 2.880A +.082 2.789 0 1
1975 Put - 3.143B 2.909A 3.130A +.083 3.039 0 0
2000 Put - 3.393B 3.159A 3.380A +.083 3.289 0 13
2025 Put - 3.643B 3.409A 3.630A +.084 3.539 0 1
2050 Put - 3.893B 3.659A 3.880A +.083 3.788 0 1
2075 Put - 4.143B 3.909A 4.130A +.083 4.038 0 1
2100 Put - 4.393B 4.159A 4.380A +.083 4.288 0 0
2125 Put - 4.643B 4.409A 4.630A +.084 4.538 0 0
2150 Put - 4.893B 4.659A 4.880A +.084 4.788 0 0
2175 Put - 5.143B 4.909A 5.130A +.084 5.038 0 0
2200 Put - 5.393B 5.159A 5.380A +.084 5.288 0 0
2225 Put - 5.643B 5.409A 5.630A +.084 5.538 0 0
2250 Put - 5.893B 5.659A 5.880A +.084 5.788 0 0
2275 Put - 6.143B 5.909A 6.130A +.084 6.038 0 0
2300 Put - 6.393B 6.159A 6.380A +.084 6.288 0 0
2325 Put - 6.643B 6.409A 6.630A +.084 6.538 0 0
2350 Put - 6.893B 6.659A 6.880A +.084 6.788 0 0
2375 Put - 7.143B 6.909A 7.130A +.084 7.038 0 0
2400 Put - 7.393B 7.159A 7.380A +.084 7.288 0 0
2425 Put - 7.643B 7.409A 7.630A +.084 7.538 0 0
2450 Put - 7.893B 7.659A 7.880A +.084 7.788 0 0
2475 Put - 8.143B 7.909A 8.130A +.084 8.038 0 0
2500 Put - 8.393B 8.159A 8.380A +.084 8.288 0 0
2525 Put - 8.643B 8.409A 8.630A +.084 8.538 0 0
2550 Put - 8.893B 8.659A 8.880A +.084 8.788 0 0
2575 Put - 9.143B 8.909A 9.130A +.084 9.038 0 0
2600 Put - 9.393B 9.159A 9.380A +.084 9.288 0 0
2625 Put - 9.643B 9.409A 9.630A +.084 9.538 0 0
2650 Put - 9.893B 9.659A 9.880A +.084 9.788 0 0
2675 Put - 10.143B 9.909A 10.130A +.084 10.038 0 0
2700 Put - 10.393B 10.159A 10.380A +.084 10.288 0 0
2725 Put - 10.643B 10.409A 10.630A +.084 10.538 0 0
2750 Put - 10.893B 10.659A 10.880A +.084 10.788 0 0
2775 Put - 11.143B 10.909A 11.130A +.084 11.038 0 0
2800 Put - 11.393B 11.159A 11.380A +.084 11.288 0 0
2825 Put - 11.643B 11.409A 11.630A +.084 11.538 0 0
2850 Put - 11.893B 11.659A 11.880A +.084 11.788 0 0
2875 Put - 12.143B 11.909A 12.130A +.084 12.038 0 0
2900 Put - 12.393B 12.159A 12.380A +.084 12.288 0 0
3000 Put - 13.393B 13.159A 13.380A +.084 13.288 0 0
3100 Put - 14.393B 14.159A 14.380A +.084 14.288 0 0
3200 Put - 15.393B 15.159A 15.380A +.084 15.288 0 0
3300 Put - 16.393B 16.159A 16.380A +.084 16.288 0 0
3400 Put - 17.393B 17.159A 17.380A +.084 17.288 0 0
3500 Put - 18.393B 18.159A 18.380A +.084 18.288 0 0
3600 Put - 19.393B 19.159A 19.380A +.084 19.288 0 0
3700 Put - 20.393B 20.159A 20.380A +.084 20.288 0 0
3800 Put - 21.393B 21.159A 21.380A +.084 21.288 0 0
3900 Put - 22.393B 22.159A 22.380A +.084 22.288 0 0
4000 Put - 23.393B 23.159A 23.380A +.084 23.288 0 0
4100 Put - 24.393B 24.159A 24.380A +.084 24.288 0 0
4200 Put - 25.393B 25.159A 25.380A +.084 25.288 0 0
4300 Put - 26.393B 26.159A 26.380A +.084 26.288 0 0
4400 Put - 27.393B 27.159A 27.380A +.084 27.288 0 0
4500 Put - 28.393B 28.159A 28.380A +.084 28.288 0 0
4600 Put - 29.393B 29.159A 29.380A +.084 29.288 0 0
4700 Put - 30.393B 30.159A 30.380A +.084 30.288 0 0
4800 Put - 31.393B 31.159A 31.380A +.084 31.288 0 0
4900 Put - 32.393B 32.159A 32.380A +.084 32.288 0 0
5000 Put - 33.393B 33.159A 33.380A +.084 33.288 0 24
Total 2,901 39,652