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
625 Call - - 10.816A 10.881B -.002 10.922 0 0
650 Call - - 10.560A 10.631B -.002 10.672 0 0
675 Call - - 10.315A 10.381B -.002 10.422 0 0
700 Call - - 10.065A 10.132B -.002 10.172 0 0
725 Call - - 9.815A 9.882B -.002 9.922 0 0
750 Call - - 9.565A 9.632B -.002 9.672 0 0
775 Call - - 9.315A 9.382B -.002 9.422 0 0
800 Call - - 9.060A 9.132B -.002 9.172 0 0
825 Call - - 8.815A 8.867B -.002 8.922 0 0
850 Call - - 8.560A 8.637B -.002 8.672 0 0
875 Call - - 8.310A 8.367B -.002 8.422 0 0
900 Call - - 8.050A 8.137B -.002 8.172 0 0
925 Call - - 7.810A 7.876B -.002 7.922 0 0
950 Call - - 7.560A 7.637B -.002 7.672 0 0
975 Call - - 7.315A 7.382B -.002 7.422 0 0
1000 Call - - 7.050A 7.131B -.002 7.172 0 0
1025 Call - - 6.811A 6.867B -.002 6.922 0 0
1050 Call - - 6.551A 6.632B -.002 6.672 0 0
1075 Call - - 6.316A 6.368B -.002 6.422 0 0
1100 Call - - 6.052A 6.133B -.002 6.172 0 0
1125 Call - - 5.813A 5.869B -.002 5.922 0 0
1150 Call - - 5.554A 5.635B -.002 5.672 0 0
1175 Call - - 5.315A 5.371B -.003 5.422 0 0
1200 Call - - 5.056A 5.143B -.003 5.173 0 0
1225 Call - - 4.818A 4.874B -.003 4.924 0 0
1250 Call - - 4.574A 4.640B -.003 4.675 0 0
1275 Call - - 4.326A 4.387B -.003 4.427 0 0
1300 Call - - 4.063A 4.144B -.005 4.178 0 0
1325 Call - - 3.829A 3.890B -.005 3.931 0 0
1350 Call - - 3.567A 3.648B -.007 3.684 0 2
1375 Call - - 3.332A 3.387B -.008 3.438 0 0
1400 Call - - 3.089A 3.157B -.009 3.194 0 60
1425 Call - - 2.854A 2.901B -.010 2.952 0 0
1450 Call - - 2.612A 2.676B -.008 2.715 0 3
1475 Call - - 2.386A 2.428B -.005 2.482 0 0
1500 Call - - 2.156A 2.212B -.002 2.255 0 7
1525 Call - 2.051B 1.877A 2.044A -.001 2.034 0 8
1550 Call - 1.837B 1.665A 1.827A -.002 1.821 0 4
1575 Call - 1.632B 1.472A 1.624A -.004 1.618 0 34
1600 Call - 1.442B 1.284A 1.430A -.007 1.426 0 48
1625 Call - 1.263B 1.120A 1.252A -.008 1.249 0 2
1650 Call - 1.100B .966A 1.089A -.008 1.086 0 85
1675 Call - .953B .832A .943A -.006 .939 0 87
1700 Call - .823B .710A .814A -.003 .809 0 409
1725 Call - .706B .608A .697A +.001 .694 0 95
1750 Call - .603B .516A .599A +.002 .593 0 87
1775 Call - .514B .442A .513A +.004 .507 0 138
1800 Call - .437B .379A .437B +.004 .432 0 143
1825 Call .335 .372B .323A .372B +.004 .369 1 120
1850 Call .300 .317B .280A .300 +.004 .316 1 79
1875 Call - .270B .243A .270B +.004 .271 0 1
1900 Call - .231B .211A .231B +.003 .233 0 346
1925 Call - - .184A .197B +.004 .202 0 534
1950 Call - - .162A .169B +.004 .175 0 21
1975 Call - - .143A .146B +.005 .153 0 13
2000 Call - - .127A .127A +.006 .134 0 689
2025 Call .095 .108B .095 .108B +.008 .119 4 8
2050 Call - - - - +.008 .105 0 9
2075 Call - - - - +.009 .094 0 2
2100 Call .070 .071B .070 .071B +.009 .084 2 125
2125 Call - - - - +.008 .075 0 13
2150 Call - - - - +.007 .068 0 10
2175 Call - - - - +.006 .061 0 0
2200 Call - - - - +.004 .055 0 154
2225 Call - - - - +.004 .050 0 6
2250 Call - - - - +.003 .046 0 0
2275 Call - - - - +.002 .042 0 1
2300 Call .033 .033 .033 .033 +.001 .038 18 92
2325 Call - - - - +.001 .035 0 0
2350 Call - - - - UNCH .032 0 12
2375 Call - - - - UNCH .030 0 0
2400 Call - - - - UNCH .028 0 211
2425 Call - - - - UNCH .026 0 10
2450 Call - - - - UNCH .024 0 18
2475 Call - - - - -.001 .022 0 0
2500 Call - - - - UNCH .021 0 68
2525 Call - - - - -.001 .019 0 12
2550 Call - - - - -.001 .018 0 1
2575 Call - - - - -.001 .017 0 31
2600 Call - - - - -.001 .016 0 2
2625 Call - - - - -.001 .015 0 0
2650 Call - - - - -.001 .014 0 1
2675 Call - - - - -.001 .013 0 0
2700 Call - - - - -.001 .012 0 13
2725 Call - - - - UNCH .012 0 0
2750 Call - - - - -.001 .011 0 0
2775 Call - - - - UNCH .011 0 0
2800 Call - - - - UNCH .010 0 8
2825 Call - - - - UNCH .010 0 0
2850 Call - - - - UNCH .009 0 1
2875 Call - - - - UNCH .009 0 2
2900 Call - - - - UNCH .008 0 574
3000 Call - - - - UNCH .007 0 347
3100 Call - - - - UNCH .006 0 2
3200 Call - - - - UNCH .005 0 0
3300 Call - - - - UNCH .005 0 1
3400 Call - - - - UNCH .004 0 0
3500 Call - - - - UNCH .004 0 242
3600 Call - - - - UNCH .004 0 0
3700 Call - - - - UNCH .003 0 2
3800 Call - - - - UNCH .003 0 0
3900 Call - - - - UNCH .003 0 2
4000 Call - - - - UNCH .003 0 62
4100 Call - - - - UNCH .003 0 0
4200 Call - - - - UNCH .003 0 0
4300 Call - - - - UNCH .003 0 0
4400 Call - - - - UNCH .003 0 0
4500 Call - - - - UNCH .003 0 17
4600 Call - - - - UNCH .003 0 0
4700 Call - - - - UNCH .003 0 0
4800 Call - - - - UNCH .003 0 0
4900 Call - - - - UNCH .003 0 0
5000 Call - - - - UNCH .003 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 - - - - -.001 .001 0 28
925 Put - - - - -.001 .001 0 15
950 Put - - - - -.001 .001 0 0
975 Put - - - - -.001 .002 0 11
1000 Put - - - - -.001 .002 0 0
1025 Put - - - - -.002 .002 0 0
1050 Put - - - - -.001 .003 0 0
1075 Put - - - - -.002 .003 0 0
1100 Put - - - - -.002 .004 0 3
1125 Put - - - - -.002 .005 0 0
1150 Put - - - - -.002 .006 0 2
1175 Put - - - - -.002 .007 0 0
1200 Put - - - - -.002 .008 0 90
1225 Put - - - - -.003 .009 0 14
1250 Put - - - - -.002 .011 0 54
1275 Put - - - - -.002 .013 0 15
1300 Put - - - - -.003 .015 0 21
1325 Put - - - - -.004 .017 0 104
1350 Put - - - - -.006 .020 0 37
1375 Put - - - - -.007 .024 0 9
1400 Put - - - - -.008 .030 0 160
1425 Put - - - - -.008 .038 0 414
1450 Put - - - - -.007 .050 0 22
1475 Put - .072B - .072B -.004 .067 0 141
1500 Put - .096B - .096B -.001 .089 32 60
1525 Put .135 .135 .130 .130 +.001 .118 102 83
1550 Put - .166B - .165A -.001 .154 0 36
1575 Put - .223B - .211A -.002 .201 0 20
1600 Put - .292B - .266A -.005 .258 0 291
1625 Put - .376B - .336A -.006 .330 200 15
1650 Put - .474B .421A .421A -.005 .417 32 258
1675 Put - .588B .520A .520A -.004 .519 0 166
1700 Put - .714B .636A .636A -.001 .637 0 135
1725 Put - .860B .765A .765A +.002 .771 100 373
1750 Put - 1.017B .910A .911B +.005 .920 0 121
1775 Put - 1.188B 1.070A 1.073B +.007 1.083 0 124
1800 Put - 1.371B 1.246A 1.247B +.006 1.257 0 34
1825 Put - 1.566B 1.431A 1.433B +.006 1.443 0 7
1850 Put - 1.769B 1.625A 1.628B +.006 1.639 0 9
1875 Put - 1.979B 1.824A 1.832B +.006 1.844 0 3
1900 Put - 2.197B 2.038A 2.047B +.005 2.055 0 3
1925 Put - 2.419B 2.250A 2.260B +.006 2.273 0 4
1950 Put - 2.645B 2.473A 2.487B +.007 2.496 0 0
1975 Put - 2.863B 2.700A 2.713B +.008 2.723 0 0
2000 Put - 3.083B 2.935A 2.939B +.009 2.954 0 4
2025 Put - 3.287B - 3.226A +.010 3.187 0 0
2050 Put - 3.521B - 3.461A +.010 3.423 0 0
2075 Put - 3.766B - 3.698A +.011 3.661 0 0
2100 Put - 4.002B - 3.938A +.011 3.901 0 0
2125 Put - 4.250B - 4.178A +.010 4.142 0 0
2150 Put - 4.489B - 4.420A +.009 4.384 0 0
2175 Put - 4.739B - 4.664A +.008 4.627 0 0
2200 Put - 4.979B - 4.908A +.007 4.871 0 0
2225 Put - 5.230B - 5.153A +.006 5.115 0 0
2250 Put - 5.472B - 5.398A +.004 5.360 0 0
2275 Put - 5.725B - 5.645A +.004 5.606 0 0
2300 Put - 5.968B - 5.892A +.003 5.852 0 0
2325 Put - 6.221B - 6.149A +.003 6.099 0 0
2350 Put - 6.464B - 6.402A +.002 6.346 0 0
2375 Put - 6.718B - 6.635A +.003 6.594 0 0
2400 Put - 6.958B - 6.884A +.002 6.841 0 0
2425 Put - 7.211B - 7.137A +.001 7.089 0 0
2450 Put - 7.456B - 7.397A +.001 7.337 0 0
2475 Put - 7.715B - 7.641A +.002 7.586 0 0
2500 Put - 7.959B - 7.895A +.001 7.834 0 0
2525 Put - 8.213B - 8.129A +.001 8.083 0 0
2550 Put - 8.457B - 8.378A +.001 8.332 0 0
2575 Put - 8.711B - 8.627A +.001 8.581 0 0
2600 Put - 8.956B - 8.876A +.001 8.830 0 0
2625 Put - 9.210B - 9.136A +.002 9.080 0 0
2650 Put - 9.449B - 9.375A +.001 9.329 0 0
2675 Put - 9.709B - 9.624A +.002 9.579 0 0
2700 Put - 9.953B - 9.889A +.002 9.829 0 0
2725 Put - 10.208B - 10.123A +.002 10.078 0 0
2750 Put - 10.452B - 10.372A +.002 10.328 0 0
2775 Put - 10.707B - 10.622A +.002 10.578 0 0
2800 Put - 10.951B - 10.871A +.002 10.828 0 0
2825 Put - 11.206B - 11.121A +.002 11.078 0 0
2850 Put - 11.451B - 11.375A +.002 11.328 0 0
2875 Put - 11.705B - 11.620A +.002 11.578 0 0
2900 Put - 11.950B - 11.885A +.002 11.828 0 0
3000 Put - 12.954B - 12.879A +.002 12.828 0 0
3100 Put - 13.949B - 13.868A +.002 13.828 0 0
3200 Put - 14.953B - 14.867A +.002 14.828 0 0
3300 Put - 15.948B - 15.867A +.002 15.828 0 0
3400 Put - 16.953B - 16.877A +.002 16.828 0 0
3500 Put - 17.943B - 17.867A +.002 17.828 0 0
3600 Put - 18.938B - 18.866A +.002 18.828 0 0
3700 Put - 19.938B - 19.866A +.002 19.828 0 0
3800 Put - 20.943B - 20.866A +.002 20.828 0 0
3900 Put - 21.948B - 21.867A +.002 21.828 0 0
4000 Put - 22.953B - 22.877A +.002 22.828 0 0
4100 Put - 23.948B - 23.882A +.002 23.828 0 0
4200 Put - 24.953B - 24.867A +.002 24.828 0 0
4300 Put - 25.948B - 25.867A +.002 25.828 0 0
4400 Put - 26.953B - 26.867A +.002 26.828 0 0
4500 Put - 27.948B - 27.867A +.002 27.828 0 0
4600 Put - 28.944B - 28.867A +.002 28.828 0 0
4700 Put - 29.939B - 29.882A +.002 29.828 0 0
4800 Put - 30.939B - 30.872A +.002 30.828 0 0
4900 Put - 31.944B - 31.867A +.002 31.828 0 0
5000 Put - 32.954B - 32.878A +.002 32.828 0 0
Total 492 7,977