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 - - - - -.042 13.140 0 0
450 Call - - - - -.042 12.890 0 0
475 Call - - - - -.042 12.640 0 0
500 Call - - - - -.042 12.390 0 0
525 Call - - - - -.042 12.140 0 0
550 Call - - - - -.042 11.890 0 0
575 Call - - - - -.042 11.640 0 0
600 Call - - - - -.042 11.390 0 0
625 Call - - - - -.042 11.140 0 0
650 Call - - - - -.042 10.890 0 0
675 Call - - - - -.042 10.640 0 0
700 Call - - - - -.042 10.390 0 0
725 Call - - - - -.042 10.140 0 0
750 Call - - - - -.042 9.890 0 0
775 Call - - - - -.042 9.640 0 0
800 Call - - - - -.042 9.390 0 0
825 Call - - - - -.042 9.140 0 0
850 Call - - - - -.042 8.890 0 0
875 Call - - - - -.042 8.640 0 0
900 Call - - - - -.042 8.390 0 0
925 Call - - - - -.042 8.140 0 0
950 Call - - - - -.042 7.890 0 0
975 Call - - - - -.042 7.640 0 0
1000 Call - - - - -.042 7.390 0 0
1025 Call - - - - -.042 7.140 0 0
1050 Call - - - - -.042 6.890 0 0
1075 Call - - - - -.042 6.640 0 0
1100 Call - - - - -.042 6.390 0 0
1125 Call - - - - -.042 6.140 0 0
1150 Call - - - - -.042 5.892 0 0
1175 Call - - - - -.042 5.645 0 0
1200 Call - - - - -.042 5.399 0 0
1225 Call - - - - -.042 5.154 0 0
1250 Call - - - - -.042 4.911 0 0
1275 Call - - - - -.042 4.670 0 0
1300 Call - - - - -.042 4.431 0 0
1325 Call - - - - -.041 4.195 0 0
1350 Call - - - - -.040 3.963 0 0
1375 Call - - - - -.039 3.735 0 0
1400 Call - - - - -.039 3.511 0 2
1425 Call - - - - -.038 3.293 0 0
1450 Call - - - - -.036 3.081 0 0
1475 Call - - - - -.035 2.876 0 0
1500 Call - - - - -.035 2.677 0 0
1525 Call - - - - -.034 2.487 0 0
1550 Call - - - - -.033 2.305 0 0
1575 Call - - - - -.032 2.132 0 0
1600 Call - - - - -.032 1.967 0 6
1625 Call - - - - -.032 1.811 0 104
1650 Call - - - - -.031 1.665 0 462
1675 Call - - - - -.031 1.527 0 102
1700 Call - - - - -.031 1.398 0 12
1725 Call - - - - -.029 1.279 0 0
1750 Call - - - - -.028 1.168 0 117
1775 Call - - - - -.027 1.065 1 239
1800 Call - - - - -.024 .971 0 32
1825 Call - - - - -.022 .884 0 0
1850 Call - - - - -.019 .805 0 353
1875 Call - - - - -.017 .732 0 0
1900 Call - - - - -.014 .666 0 192
1925 Call - - - - -.012 .606 0 0
1950 Call - - - - -.010 .552 0 8
1975 Call - - - - -.008 .503 0 0
2000 Call - - - - -.008 .458 0 185
2025 Call - - - - -.006 .418 0 100
2050 Call - - - - -.006 .381 0 0
2075 Call - - - - -.005 .348 0 0
2100 Call - - - - -.005 .318 0 519
2125 Call - - - - -.004 .291 0 0
2150 Call - - - - -.003 .267 0 2
2175 Call - - - - -.003 .244 0 0
2200 Call - - - - -.002 .224 0 216
2225 Call - - - - -.001 .206 0 0
2250 Call - - - - -.001 .189 0 225
2275 Call - - - - UNCH .174 0 0
2300 Call .175 .175 .175 .175 UNCH .160 10 104
2325 Call - - - - +.001 .148 0 0
2350 Call - - - - +.002 .136 0 0
2375 Call - - - - +.003 .126 0 0
2400 Call - .116B - .116B +.003 .116 0 1,106
2425 Call - - - - +.003 .107 0 0
2450 Call - - - - +.004 .099 0 0
2475 Call - - - - +.004 .092 0 0
2500 Call .095 .095 .095 .095 +.004 .086 2 524
2525 Call - - - - +.004 .081 0 0
2550 Call - - - - +.003 .077 0 0
2575 Call - - - - +.002 .073 0 0
2600 Call - - - - +.002 .070 0 117
2625 Call - - - - +.001 .067 0 0
2650 Call - - - - +.002 .065 0 0
2675 Call - - - - +.001 .062 0 0
2700 Call - - - - +.001 .060 0 1,523
2725 Call - - - - UNCH .057 0 0
2750 Call - - - - UNCH .055 0 950
2775 Call - - - - UNCH .052 0 0
2800 Call .045 .045 .045 .045 UNCH .050 7 6,462
2825 Call - - - - -.001 .047 0 0
2850 Call - - - - -.001 .045 0 0
2875 Call - - - - -.001 .043 0 0
2900 Call - - - - -.002 .040 0 1
2925 Call - - - - -.002 .038 0 0
2950 Call - - - - -.002 .036 0 0
2975 Call - - - - -.002 .035 0 0
3000 Call .035 .035 .035 .035 -.002 .033 10 2,567
3025 Call - - - - -.003 .031 0 0
3050 Call - - - - -.002 .030 0 0
3075 Call - - - - -.002 .029 0 1
3100 Call - - - - -.002 .028 0 0
3125 Call - - - - -.002 .027 0 0
3150 Call - - - - -.002 .026 0 0
3175 Call - - - - -.002 .025 0 0
3200 Call - - - - -.002 .024 0 144
3225 Call - - - - -.002 .023 0 0
3250 Call - - - - -.002 .023 0 0
3275 Call - - - - -.002 .022 0 0
3300 Call - - - - -.001 .022 0 6
3325 Call - - - - -.002 .021 0 1
3500 Call - - - - -.001 .018 0 1,131
4000 Call - - - - UNCH .013 0 349
4100 Call - - - - UNCH .012 0 0
4200 Call - - - - UNCH .012 0 0
4500 Call - - - - UNCH .010 0 1,299
5000 Call - - - - UNCH .008 0 612
5500 Call - - - - UNCH .007 0 543
6000 Call - - - - UNCH .007 0 501
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 .002 0 0
825 Put - - - - UNCH .002 0 0
850 Put - - - - UNCH .003 0 0
875 Put - - - - UNCH .004 0 0
900 Put - - - - UNCH .004 0 1
925 Put - - - - UNCH .005 0 0
950 Put - - - - UNCH .007 0 0
975 Put - - - - UNCH .008 0 0
1000 Put - - - - UNCH .010 0 14
1025 Put - - - - UNCH .012 0 0
1050 Put - - - - UNCH .014 0 0
1075 Put - - - - UNCH .017 0 0
1100 Put - - - - UNCH .020 0 80
1125 Put - - - - UNCH .024 0 0
1150 Put - - - - UNCH .028 0 1
1175 Put - - - - UNCH .033 0 0
1200 Put .030 .030 .030 .030 UNCH .039 8 9,625
1225 Put - - - - UNCH .046 0 101
1250 Put - - - - UNCH .053 0 841
1275 Put - - - - UNCH .063 0 193
1300 Put - - - - UNCH .074 0 1,060
1325 Put - - - - +.001 .088 0 26
1350 Put - - - - +.001 .105 0 63
1375 Put - - - - +.002 .126 0 1
1400 Put .150 .150 .150 .150 +.004 .152 10 568
1425 Put - - - - +.004 .182 0 0
1450 Put - - - - +.005 .219 0 25
1475 Put - - - - +.006 .262 0 0
1500 Put - - - - +.007 .312 0 526
1525 Put - - - - +.008 .369 0 120
1550 Put - - - - +.009 .435 0 103
1575 Put - - - - +.009 .509 0 100
1600 Put - - - - +.010 .592 0 277
1625 Put - - - - +.011 .684 0 100
1650 Put - - - - +.010 .784 0 147
1675 Put - - - - +.011 .894 0 102
1700 Put 1.020 1.020 1.010A 1.010A +.012 1.013 2 20
1725 Put - - - - +.012 1.140 0 6
1750 Put - - - - +.013 1.276 0 130
1775 Put - - - - +.014 1.421 1 238
1800 Put - - - - +.017 1.574 0 3
1825 Put - - - - +.020 1.735 0 0
1850 Put - - - - +.023 1.903 0 351
1875 Put - - - - +.025 2.078 0 0
1900 Put - - - - +.028 2.259 0 15
1925 Put - - - - +.030 2.447 0 0
1950 Put - - - - +.032 2.640 0 0
1975 Put - - - - +.033 2.838 0 0
2000 Put - - - - +.034 3.041 0 11
2025 Put - - - - +.035 3.249 0 0
2050 Put - - - - +.036 3.460 0 0
2075 Put - - - - +.037 3.675 0 0
2100 Put - - - - +.037 3.893 0 0
2125 Put - - - - +.038 4.114 0 0
2150 Put - - - - +.038 4.338 0 0
2175 Put - - - - +.039 4.564 0 0
2200 Put - - - - +.039 4.792 0 0
2225 Put - - - - +.041 5.023 0 0
2250 Put - - - - +.041 5.255 0 0
2275 Put - - - - +.041 5.488 0 0
2300 Put - - - - +.043 5.724 0 0
2325 Put - - - - +.043 5.960 0 0
2350 Put - - - - +.044 6.198 0 0
2375 Put - - - - +.045 6.437 0 0
2400 Put - - - - +.044 6.676 0 0
2425 Put - - - - +.045 6.917 0 0
2450 Put - - - - +.045 7.159 0 0
2475 Put - - - - +.046 7.402 0 0
2500 Put - - - - +.046 7.646 0 0
2525 Put - - - - +.045 7.891 0 0
2550 Put - - - - +.044 8.136 0 0
2575 Put - - - - +.044 8.383 0 0
2600 Put - - - - +.044 8.630 0 0
2625 Put - - - - +.043 8.877 0 0
2650 Put - - - - +.043 9.125 0 0
2675 Put - - - - +.042 9.372 0 0
2700 Put - - - - +.042 9.620 0 0
2725 Put - - - - +.042 9.868 0 0
2750 Put - - - - +.042 10.116 0 0
2775 Put - - - - +.042 10.365 0 0
2800 Put - - - - +.042 10.613 0 0
2825 Put - - - - +.042 10.862 0 0
2850 Put - - - - +.042 11.111 0 0
2875 Put - - - - +.042 11.361 0 0
2900 Put - - - - +.042 11.610 0 0
2925 Put - - - - +.042 11.860 0 0
2950 Put - - - - +.042 12.110 0 0
2975 Put - - - - +.042 12.360 0 0
3000 Put - - - - +.042 12.610 0 0
3025 Put - - - - +.042 12.860 0 0
3050 Put - - - - +.042 13.110 0 0
3075 Put - - - - +.042 13.360 0 0
3100 Put - - - - +.042 13.610 0 0
3125 Put - - - - +.042 13.860 0 0
3150 Put - - - - +.042 14.110 0 0
3175 Put - - - - +.042 14.360 0 0
3200 Put - - - - +.042 14.610 0 0
3225 Put - - - - +.042 14.860 0 0
3250 Put - - - - +.042 15.110 0 0
3275 Put - - - - +.042 15.360 0 0
3300 Put - - - - +.042 15.610 0 0
3325 Put - - - - +.042 15.860 0 0
3500 Put - - - - +.042 17.610 0 0
4000 Put - - - - +.042 22.610 0 0
4100 Put - - - - +.042 23.610 0 0
4200 Put - - - - +.042 24.610 0 0
4500 Put - - - - +.042 27.610 0 0
5000 Put - - - - +.042 32.610 0 0
5500 Put - - - - +.042 37.610 0 0
6000 Put - - - - +.042 42.610 0 0
Total 51 35,665