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 - 10.269B 10.062A 10.062A -.044 10.215 0 0
750 Call - 10.018B 9.812A 9.812A -.044 9.965 0 0
775 Call - 9.769B 9.562A 9.562A -.044 9.715 0 0
800 Call - 9.518B 9.312A 9.312A -.044 9.465 0 0
825 Call - 9.269B 9.062A 9.062A -.044 9.215 0 0
850 Call - 9.018B 8.812A 8.812A -.044 8.965 0 0
875 Call - 8.769B 8.562A 8.562A -.044 8.715 0 0
900 Call - 8.518B 8.312A 8.312A -.044 8.465 0 0
925 Call - 8.269B 8.062A 8.062A -.044 8.215 0 0
950 Call - 8.018B 7.812A 7.812A -.044 7.965 0 0
975 Call - 7.769B 7.562A 7.562A -.044 7.715 0 0
1000 Call - 7.518B 7.312A 7.312A -.044 7.465 0 0
1025 Call - 7.269B 7.061A 7.061A -.044 7.215 0 0
1050 Call - 7.018B 6.811A 6.811A -.044 6.965 0 0
1075 Call - 6.769B 6.561A 6.561A -.044 6.715 0 0
1100 Call - 6.518B 6.311A 6.311A -.044 6.465 0 0
1125 Call - 6.269B 6.061A 6.061A -.044 6.215 0 0
1150 Call - 6.018B 5.811A 5.811A -.044 5.965 0 0
1175 Call - 5.769B 5.562A 5.562A -.044 5.715 0 0
1200 Call - 5.518B 5.312A 5.312A -.044 5.465 0 0
1225 Call - 5.270B 5.062A 5.062A -.044 5.215 0 0
1250 Call - 5.019B 4.812A 4.812A -.044 4.965 0 0
1275 Call - 4.771B 4.563A 4.563A -.044 4.715 0 0
1300 Call - 4.520B 4.314A 4.314A -.044 4.466 0 0
1325 Call - 4.273B 4.065A 4.065A -.045 4.216 0 0
1350 Call - 4.023B 3.817A 3.817A -.045 3.967 0 0
1375 Call - 3.793B 3.569A 3.569A -.045 3.718 0 0
1400 Call - 3.544B 3.321A 3.321A -.046 3.469 0 0
1425 Call - 3.281B 3.073A 3.073A -.046 3.221 0 0
1450 Call - 3.048B 2.825A 2.825A -.048 2.973 0 0
1475 Call - 2.802B 2.578A 2.578A -.049 2.726 0 0
1500 Call - 2.558B 2.334A 2.334A -.049 2.482 0 1
1525 Call - 2.353B 2.018A 2.121B -.050 2.239 0 0
1550 Call - 2.119B 1.784A 1.884B -.051 2.001 0 0
1575 Call - 1.883B 1.557A 1.654B -.051 1.768 0 3
1600 Call - 1.656B 1.341A 1.434B -.052 1.543 0 0
1625 Call - 1.438B 1.139A 1.226B -.051 1.330 0 0
1650 Call - 1.233B .953A 1.034B -.051 1.130 0 0
1675 Call - 1.044B .788A .861B -.049 .948 0 206
1700 Call - .874B .643A .708B -.048 .785 0 350
1725 Call .530 .723B .521A .576B -.045 .643 4 10
1750 Call .570 .593B .419A .465B -.041 .521 21 83
1775 Call .378 .484B .337A .374B -.036 .420 7 59
1800 Call .386 .393B .271A .300B -.030 .338 22 283
1825 Call .243 .319B .219A .241B -.026 .272 6 233
1850 Call .190 .260B .178A .195B -.021 .221 3 524
1875 Call .204 .213B .146A .158B -.018 .180 22 105
1900 Call .133 .175B .120A .129B -.015 .148 2 80
1925 Call - .144B .099A .106B -.013 .122 0 9
1950 Call .089 .120B .083A .088B -.011 .102 10 115
1975 Call .085 .100B .070A .073B -.010 .085 1 33
2000 Call .083 .085 .059A .061B -.008 .072 21 62
2025 Call .069 .072B .050A .052B -.007 .061 8 9
2050 Call .056 .061B .043A .044B -.006 .052 1 44
2075 Call - .052B .037A .037A -.005 .045 0 19
2100 Call - .044B .032A .032A -.004 .039 0 55
2125 Call - .038B .028A .028A -.004 .033 0 5
2150 Call - .033B .025A .025A -.003 .029 0 11
2175 Call - - .022A .022A -.003 .025 0 0
2200 Call - - .019A .019A -.003 .022 0 36
2225 Call - - .017A .017A -.003 .019 0 13
2250 Call - - .016A .016A -.002 .017 0 44
2275 Call - - .014A .014A -.002 .015 0 2
2300 Call - - .013A .013A -.002 .013 0 6
2325 Call - - .012A .012A -.003 .011 0 20
2350 Call - - .011A .011A -.002 .010 0 23
2375 Call - - .010A .010A -.002 .009 0 0
2400 Call .009 .009 .007A .007A -.002 .008 1 92
2425 Call - - .008A .008A -.002 .007 0 0
2450 Call - - - - -.001 .007 0 0
2475 Call - - .007A .007A -.002 .006 0 0
2500 Call .006 .006 .006 .006 -.001 .006 15 197
2525 Call - - .006A .006A -.002 .005 0 0
2550 Call - - - - -.001 .005 0 25
2575 Call - - - - -.002 .004 0 0
2600 Call - - - - -.001 .004 0 166
2625 Call - - - - -.001 .004 0 0
2650 Call - - - - -.001 .004 0 0
2675 Call - - - - -.001 .003 0 1
2700 Call - - - - -.001 .003 0 46
2725 Call - - - - -.001 .003 0 0
2750 Call - - - - -.001 .002 0 0
2775 Call - - - - -.001 .002 0 0
2800 Call - - - - -.001 .002 0 0
2825 Call - - - - -.001 .002 0 4
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 .002 0 0
1175 Put - - - - UNCH .002 0 0
1200 Put - - - - UNCH .002 0 2
1225 Put - - - - UNCH .003 0 0
1250 Put - - - - -.001 .003 0 6
1275 Put - - - - UNCH .004 0 10
1300 Put - - - - -.001 .004 0 49
1325 Put - - - - -.001 .005 0 1
1350 Put - - - - -.001 .006 0 10
1375 Put - - .008A .008A -.002 .007 0 38
1400 Put - - .010A .010A -.003 .008 0 34
1425 Put .010 .010 .010 .010 -.003 .010 1 5
1450 Put .012 .013 .012 .013 -.004 .012 3 32
1475 Put - - .018A .018A -.005 .015 0 13
1500 Put .026 .026 .022A .024B -.006 .020 1 53
1525 Put .030 .033B .028 .033B -.006 .028 2 16
1550 Put .040 .049B .038A .047A -.007 .039 6 50
1575 Put .056 .073B .051 .067A -.008 .056 19 57
1600 Put .079 .105B .073 .097A -.008 .081 102 50
1625 Put .115 .152B .104 .139A -.008 .117 21 130
1650 Put .160 .216B .148A .196A -.007 .167 6 138
1675 Put .287 .300B .209A .272A -.005 .235 3 150
1700 Put .390 .406B .287A .368A -.004 .321 4 367
1725 Put - .533B .385A .485A -.001 .428 0 41
1750 Put - .680B .502A .623A +.003 .556 12 22
1775 Put - .847B .641A .781A +.009 .705 0 16
1800 Put - 1.030B .801A .957A +.014 .872 0 154
1825 Put - 1.228B .977A 1.149A +.018 1.055 0 8
1850 Put - 1.436B 1.167A 1.352A +.023 1.254 0 4
1875 Put - 1.653B 1.370A 1.565A +.027 1.463 0 0
1900 Put - 1.877B 1.582A 1.786A +.029 1.680 0 0
1925 Put - 2.107B 1.802A 2.012A +.031 1.904 0 0
1950 Put - 2.340B 2.028A 2.243A +.033 2.133 0 0
1975 Put - 2.576B 2.258A 2.478A +.035 2.366 0 0
2000 Put - 2.815B 2.492A 2.716A +.036 2.602 0 0
2025 Put - 3.056B 2.729A 2.956A +.037 2.841 0 0
2050 Put - 3.299B 2.969A 3.197A +.038 3.082 0 0
2075 Put - 3.543B 3.210A 3.441A +.039 3.324 0 0
2100 Put - 3.723B 3.452A 3.723B +.040 3.568 0 0
2125 Put - 3.969B 3.696A 3.969B +.040 3.812 0 0
2150 Put - 4.216B 3.984A 4.216B +.041 4.058 0 0
2175 Put - 4.464B 4.257A 4.464B +.041 4.304 0 0
2200 Put - 4.712B 4.504A 4.712B +.042 4.551 0 0
2225 Put - 4.960B 4.751A 4.960B +.042 4.798 0 0
2250 Put - 5.209B 4.968A 5.209B +.042 5.045 0 0
2275 Put - 5.458B 5.247A 5.458B +.042 5.293 0 0
2300 Put - 5.707B 5.457A 5.707B +.042 5.541 0 0
2325 Put - 5.956B 5.745A 5.956B +.042 5.790 0 0
2350 Put - 6.205B 5.994A 6.205B +.043 6.039 0 0
2375 Put - 6.454B 6.243A 6.454B +.043 6.288 0 0
2400 Put - 6.703B 6.492A 6.703B +.043 6.537 0 0
2425 Put - 6.952B 6.741A 6.952B +.043 6.786 0 0
2450 Put - 7.202B 6.990A 7.202B +.043 7.036 0 0
2475 Put - 7.451B 7.239A 7.451B +.044 7.286 0 0
2500 Put - 7.701B 7.489A 7.701B +.043 7.535 0 0
2525 Put - 7.950B 7.738A 7.950B +.043 7.785 0 0
2550 Put - 8.200B 7.987A 8.200B +.044 8.035 0 0
2575 Put - 8.449B 8.237A 8.449B +.044 8.285 0 0
2600 Put - 8.699B 8.486A 8.699B +.044 8.535 0 0
2625 Put - 8.949B 8.736A 8.949B +.044 8.785 0 0
2650 Put - 9.199B 8.986A 9.199B +.044 9.035 0 0
2675 Put - 9.448B 9.235A 9.448B +.044 9.285 0 0
2700 Put - 9.698B 9.485A 9.698B +.044 9.535 0 0
2725 Put - 9.948B 9.735A 9.948B +.044 9.785 0 0
2750 Put - 10.198B 9.985A 10.198B +.044 10.035 0 0
2775 Put - 10.448B 10.234A 10.448B +.044 10.285 0 0
2800 Put - 10.698B 10.484A 10.698B +.044 10.535 0 0
2825 Put - 10.948B 10.734A 10.948B +.044 10.785 0 0
Total 324 4,430