Asset Class Navigation

Silver Options Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
725 Call - 8.613B - 8.578A +.021 8.573 0 0
750 Call - 8.358B - 8.328A +.021 8.323 0 0
775 Call - 8.113B - 8.078A +.021 8.073 0 0
800 Call - 7.858B - 7.828A +.021 7.823 0 0
825 Call - 7.613B - 7.578A +.021 7.573 0 0
850 Call - 7.358B - 7.328A +.021 7.323 0 0
875 Call - 7.113B - 7.078A +.021 7.073 0 0
900 Call - 6.858B - 6.828A +.021 6.823 0 0
925 Call - 6.613B - 6.578A +.021 6.573 0 0
950 Call - 6.358B - 6.328A +.021 6.323 0 0
975 Call - 6.113B - 6.078A +.021 6.073 0 2
1000 Call - 5.858B - 5.828A +.021 5.823 0 0
1025 Call - 5.613B - 5.578A +.021 5.573 0 0
1050 Call - 5.358B - 5.328A +.021 5.323 0 0
1075 Call - 5.113B - 5.078A +.021 5.073 0 0
1100 Call - 4.858B - 4.828A +.021 4.823 0 0
1125 Call - 4.613B - 4.578A +.021 4.573 0 0
1150 Call - 4.358B - 4.328A +.021 4.323 0 0
1175 Call - 4.113B - 4.078A +.021 4.073 0 0
1200 Call - 3.858B - 3.828A +.021 3.823 0 0
1225 Call - 3.613B - 3.578A +.021 3.573 0 0
1250 Call - 3.358B - 3.328A +.021 3.323 0 0
1275 Call - 3.113B - 3.078A +.021 3.073 0 0
1300 Call - 2.858B - 2.828A +.021 2.824 0 0
1325 Call - 2.613B - 2.578A +.021 2.574 0 0
1350 Call - 2.359B - 2.329A +.021 2.325 0 0
1375 Call - 2.114B - 2.080A +.020 2.076 0 0
1400 Call - 1.866B - 1.832A +.019 1.828 0 0
1425 Call - 1.614B - 1.585A +.019 1.581 0 0
1450 Call - 1.369B 1.260A 1.346A +.016 1.335 0 0
1475 Call - 1.168B 1.022A 1.132B +.014 1.093 0 0
1500 Call .858 .930B .791A .894B +.011 .858 5 29
1525 Call - .703B .576A .668B +.005 .635 0 0
1550 Call .420 .496B .386A .464B -.002 .435 25 43
1575 Call .265 .321B .235A .296B -.008 .272 103 181
1600 Call .156 .195B .134A .173B -.011 .156 164 166
1625 Call .085 .108B .071 .095B -.011 .086 156 965
1650 Call .051 .061 .045A .053 -.008 .049 110 406
1675 Call .029 .037B .028 .031B -.005 .030 117 630
1700 Call .021 .025 .019 .019 -.004 .019 28 705
1725 Call .014 .017B .013 .013 -.002 .014 13 402
1750 Call .001 .012B .001 .010 -.002 .010 18 745
1775 Call - - .008A .008A -.001 .008 0 190
1800 Call .005 .007B .005 .006A -.001 .006 1 771
1825 Call - - .005A .005A -.001 .005 0 433
1850 Call .004 .004 .004 .004 -.001 .004 10 625
1875 Call - - - - UNCH .004 0 242
1900 Call - - - - UNCH .003 0 416
1925 Call .003 .003 .003 .003 +.001 .003 1 72
1950 Call - - - - UNCH .002 0 290
1975 Call .003 .003 .002A .002A +.001 .002 2 105
2000 Call .002 .002 .002 .002 UNCH .001 1 290
2025 Call - - - - UNCH .001 0 76
2050 Call .002 .002 .002 .002 UNCH .001 1 131
2075 Call - - - - UNCH .001 0 78
2100 Call - - - - UNCH .001 0 757
2125 Call - - - - UNCH .001 0 74
2150 Call - - - - UNCH .001 0 119
2175 Call - - - - UNCH .001 0 37
2200 Call - - - - UNCH .001 0 544
2225 Call - - - - UNCH .001 0 16
2250 Call - - - - UNCH .001 0 334
2275 Call - - - - UNCH .001 0 13
2300 Call - - - - UNCH .001 0 494
2325 Call - - - - UNCH .001 0 30
2350 Call - - - - UNCH .001 0 47
2375 Call - - - - UNCH .001 0 7
2400 Call - - - - UNCH .001 0 308
2425 Call - - - - UNCH .001 0 1
2450 Call - - - - UNCH .001 0 0
2475 Call - - - - UNCH .001 0 0
2500 Call - - - - UNCH .001 0 401
2525 Call - - - - UNCH .001 0 0
2550 Call - - - - UNCH .001 0 25
2575 Call - - - - UNCH .001 0 1
2600 Call - - - - UNCH .001 0 234
2625 Call - - - - UNCH .001 0 0
2650 Call - - - - UNCH .001 0 0
2675 Call - - - - UNCH .001 0 1
2700 Call - - - - UNCH .001 0 46
2725 Call - - - - UNCH .001 0 0
2750 Call - - - - UNCH .001 0 6
2775 Call - - - - UNCH .001 0 0
2800 Call - - - - UNCH .001 0 0
2825 Call - - - - UNCH .001 0 23
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 2
1225 Put - - - - UNCH .001 0 0
1250 Put .002 .002 .002 .002 UNCH .001 1 6
1275 Put .002 .002 .002 .002 UNCH .001 4 10
1300 Put - - - - UNCH .002 0 50
1325 Put - - - - UNCH .002 0 5
1350 Put - - - - UNCH .003 0 72
1375 Put - - .004A .004A -.001 .004 0 46
1400 Put - - .006A .006A -.001 .006 0 79
1425 Put - .012B .008A .008A -.002 .009 0 64
1450 Put .011 .020B .011 .011 -.004 .013 22 352
1475 Put - .033B .018A .018A -.007 .021 0 184
1500 Put .040 .056B .028 .030B -.011 .035 90 347
1525 Put .081 .093B .053 .054 -.016 .062 218 312
1550 Put .161 .161 .095A .099A -.023 .112 189 344
1575 Put .260 .260 .169A .179A -.029 .199 156 539
1600 Put .369 .399B .288 .306A -.032 .333 66 914
1625 Put .543 .583B .456A .479A -.032 .513 27 482
1650 Put .800 .801B .662A .688A -.030 .725 18 592
1675 Put - 1.034B .887A .916A -.027 .956 0 347
1700 Put 1.241 1.275B 1.123A 1.154A -.024 1.196 1 500
1725 Put - 1.505B 1.377A 1.435A -.024 1.440 0 123
1750 Put - 1.751B 1.649A 1.678B -.023 1.686 2 43
1775 Put - - 1.896A 1.925B -.022 1.934 2 17
1800 Put - - 2.149A 2.178B -.022 2.182 0 156
1825 Put - - 2.392A 2.422B -.022 2.431 0 14
1850 Put - - 2.641A 2.675A -.022 2.680 0 13
1875 Put - - 2.895A 2.920B -.022 2.929 0 0
1900 Put - - 3.139A 3.174B -.021 3.179 0 5
1925 Put - - 3.389A 3.419B -.021 3.428 0 1
1950 Put - - 3.638A 3.673B -.021 3.678 0 0
1975 Put - - 3.888A 3.923B -.020 3.928 0 0
2000 Put - - 4.138A 4.173B -.021 4.177 0 0
2025 Put - - 4.388A 4.418B -.021 4.427 0 0
2050 Put - - 4.638A 4.673B -.021 4.677 0 0
2075 Put - - 4.888A 4.899A -.021 4.927 0 0
2100 Put - - 5.138A 5.173B -.021 5.177 0 0
2125 Put - - 5.388A 5.418B -.021 5.427 0 0
2150 Put - - 5.638A 5.673B -.021 5.677 0 0
2175 Put - - 5.888A 5.918B -.021 5.927 0 0
2200 Put - - 6.138A 6.173B -.021 6.177 0 0
2225 Put - - 6.388A 6.418B -.021 6.427 0 0
2250 Put - - 6.638A 6.673B -.021 6.677 0 0
2275 Put - - 6.888A 6.918B -.021 6.927 0 0
2300 Put - - 7.138A 7.173B -.021 7.177 0 0
2325 Put - - 7.388A 7.418B -.021 7.427 0 0
2350 Put - - 7.638A 7.673B -.021 7.677 0 0
2375 Put - - 7.888A 7.918B -.021 7.927 0 0
2400 Put - - 8.138A 8.173B -.021 8.177 0 0
2425 Put - - 8.388A 8.418B -.021 8.427 0 0
2450 Put - - 8.638A 8.673B -.021 8.677 0 0
2475 Put - - 8.888A 8.918B -.021 8.927 0 0
2500 Put - - 9.138A 9.173B -.021 9.177 0 0
2525 Put - - 9.388A 9.418B -.021 9.427 0 0
2550 Put - - 9.638A 9.673B -.021 9.677 0 0
2575 Put - - 9.888A 9.918B -.021 9.927 0 0
2600 Put - - 10.138A 10.173B -.021 10.177 0 0
2625 Put - - 10.388A 10.418B -.021 10.427 0 0
2650 Put - - 10.638A 10.673B -.021 10.677 0 0
2675 Put - - 10.888A 10.918B -.021 10.927 0 0
2700 Put - - 11.138A 11.173B -.021 11.177 0 0
2725 Put - - 11.388A 11.418B -.021 11.427 0 0
2750 Put - - 11.638A 11.673B -.021 11.677 0 0
2775 Put - - 11.888A 11.918B -.021 11.927 0 0
2800 Put - - 12.138A 12.173B -.021 12.177 0 0
2825 Put - - 12.388A 12.418B -.021 12.427 0 0
Total 1,551 17,130