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 - 10.404B 10.286A 10.341A -.030 10.338 0 0
650 Call - 10.154B 10.036A 10.091A -.030 10.088 0 0
675 Call - 9.904B 9.786A 9.841A -.030 9.838 0 0
700 Call - 9.654B 9.536A 9.591A -.030 9.588 0 0
725 Call - 9.404B 9.286A 9.341A -.030 9.338 0 0
750 Call - 9.154B 9.036A 9.091A -.030 9.088 0 0
775 Call - 8.904B 8.786A 8.841A -.030 8.838 0 0
800 Call 8.443 8.654B 8.443 8.591A -.030 8.588 1 3
825 Call - 8.404B 8.286A 8.341A -.030 8.338 0 0
850 Call - 8.154B 8.036A 8.091A -.030 8.088 0 0
875 Call - 7.904B 7.786A 7.841A -.030 7.838 0 0
900 Call 7.610 7.654B 7.536A 7.591A -.030 7.588 1 2
925 Call - 7.404B 7.286A 7.341A -.030 7.338 0 0
950 Call - 7.154B 7.036A 7.091A -.030 7.088 0 0
975 Call - 6.904B 6.786A 6.841A -.030 6.838 0 0
1000 Call - 6.654B 6.536A 6.591A -.030 6.588 0 47
1025 Call - 6.404B 6.286A 6.341A -.030 6.338 0 0
1050 Call - 6.154B 6.036A 6.091A -.030 6.088 0 0
1075 Call - 5.904B 5.786A 5.841A -.030 5.838 0 0
1100 Call - 5.654B 5.536A 5.591A -.030 5.588 0 0
1125 Call - 5.404B 5.286A 5.341A -.030 5.338 0 0
1150 Call - 5.154B 5.036A 5.091A -.030 5.088 0 0
1175 Call - 4.904B 4.786A 4.841A -.030 4.838 0 0
1200 Call - 4.654B 4.536A 4.591A -.030 4.588 0 0
1225 Call - 4.404B 4.286A 4.341A -.030 4.338 0 0
1250 Call - 4.154B 4.036A 4.091A -.030 4.088 0 0
1275 Call - 3.904B 3.786A 3.841A -.030 3.838 0 0
1300 Call - 3.654B 3.536A 3.591A -.030 3.588 0 0
1325 Call - 3.404B 3.286A 3.341A -.030 3.338 0 0
1350 Call - 3.154B 3.036A 3.091A -.030 3.088 0 3
1375 Call - 2.904B 2.786A 2.841A -.030 2.838 0 0
1400 Call 2.446 2.654B 2.446 2.591A -.030 2.588 1 70
1425 Call - 2.404B 2.286A 2.341A -.030 2.338 0 0
1450 Call - 2.154B 2.036A 2.091A -.030 2.088 0 52
1475 Call - 1.904B 1.786A 1.841A -.030 1.838 0 0
1500 Call - 1.654B 1.536A 1.591A -.030 1.588 0 15
1525 Call - 1.404B 1.286A 1.341A -.030 1.338 0 8
1550 Call - 1.154B 1.036A 1.091A -.030 1.088 0 56
1575 Call .859 .904B .688A .841A -.030 .838 4 267
1600 Call - .654B .440A .591A -.031 .588 0 371
1625 Call .186 .404B .146A .341A -.037 .338 27 161
1650 Call .037 .156B .031A .091A -.070 .087 376 1,441
1675 Call .008 .008 .001 .001 -.034 .001 454 774
1700 Call .004 .004 .001 .001 -.007 .001 64 1,612
1725 Call .001 .001 .001 .001 -.003 .001 50 1,026
1750 Call .002 .002 .001 .001A -.001 .001 80 1,698
1775 Call - - - - UNCH .001 0 1,380
1800 Call - - - - UNCH .001 0 1,824
1825 Call - - - - UNCH .001 0 870
1850 Call - - - - UNCH .001 0 1,338
1875 Call - - - - UNCH .001 0 385
1900 Call - - - - UNCH .001 0 1,757
1925 Call - - - - UNCH .001 0 611
1950 Call - - - - UNCH .001 0 620
1975 Call - - - - UNCH .001 0 334
2000 Call - - - - UNCH .001 0 1,792
2025 Call - - - - UNCH .001 0 417
2050 Call - - - - UNCH .001 0 143
2075 Call - - - - UNCH .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 0 502
1450 Put - - - - UNCH .001 0 291
1475 Put - - - - UNCH .001 0 333
1500 Put - - - - UNCH .001 0 648
1525 Put - - - - UNCH .001 0 939
1550 Put - - - - UNCH .001 0 711
1575 Put - - - - UNCH .001 0 1,131
1600 Put .001 .001 .001 .001 -.001 .001 101 1,993
1625 Put .030 .038B .001 .001 -.007 .001 534 1,101
1650 Put .124 .170 .001 .001 -.039 .001 454 1,403
1675 Put .376 .387B .098A .165 -.005 .163 20 1,291
1700 Put .450 .573B .346A .410 +.023 .414 41 820
1725 Put .700 .812B .596A .659B +.028 .664 16 856
1750 Put .910 1.062B .846A .910 +.029 .914 7 285
1775 Put - 1.214B 1.096A 1.159B +.030 1.164 0 135
1800 Put - 1.464B 1.346A 1.409B +.030 1.414 0 70
1825 Put - 1.714B 1.596A 1.659B +.030 1.664 100 27
1850 Put - 1.964B 1.846A 1.909B +.030 1.914 0 17
1875 Put - 2.214B 2.096A 2.159B +.030 2.164 0 10
1900 Put - 2.464B 2.346A 2.409B +.030 2.414 0 3
1925 Put - 2.714B 2.596A 2.659B +.030 2.664 0 14
1950 Put - 2.964B 2.846A 2.909B +.030 2.914 0 1
1975 Put - 3.214B 3.096A 3.159B +.030 3.164 0 0
2000 Put - 3.464B 3.346A 3.409B +.030 3.414 0 13
2025 Put - 3.714B 3.596A 3.659B +.030 3.664 0 1
2050 Put - 3.964B 3.846A 3.909B +.030 3.914 0 1
2075 Put - 4.214B 4.096A 4.159B +.030 4.164 0 1
2100 Put - 4.464B 4.346A 4.409B +.030 4.414 0 0
2125 Put - 4.714B 4.596A 4.659B +.030 4.664 0 0
2150 Put - 4.964B 4.846A 4.909B +.030 4.914 0 0
2175 Put - 5.214B 5.096A 5.159B +.030 5.164 0 0
2200 Put - 5.464B 5.346A 5.409B +.030 5.414 0 0
2225 Put - 5.714B 5.596A 5.659B +.030 5.664 0 0
2250 Put - 5.964B 5.846A 5.909B +.030 5.914 0 0
2275 Put - 6.214B 6.096A 6.159B +.030 6.164 0 0
2300 Put - 6.464B 6.346A 6.409B +.030 6.414 0 0
2325 Put - 6.714B 6.596A 6.659B +.030 6.664 0 0
2350 Put - 6.964B 6.846A 6.909B +.030 6.914 0 0
2375 Put - 7.214B 7.096A 7.159B +.030 7.164 0 0
2400 Put - 7.464B 7.346A 7.409B +.030 7.414 0 0
2425 Put - 7.714B 7.596A 7.659B +.030 7.664 0 0
2450 Put - 7.964B 7.846A 7.909B +.030 7.914 0 0
2475 Put - 8.214B - 8.197A +.030 8.164 0 0
2500 Put - 8.464B - 8.447A +.030 8.414 0 0
2525 Put - 8.714B - 8.697A +.030 8.664 0 0
2550 Put - 8.964B - 8.947A +.030 8.914 0 0
2575 Put - 9.214B - 9.197A +.030 9.164 0 0
2600 Put - 9.464B - 9.447A +.030 9.414 0 0
2625 Put - 9.714B - 9.697A +.030 9.664 0 0
2650 Put - 9.964B - 9.947A +.030 9.914 0 0
2675 Put - 10.214B - 10.197A +.030 10.164 0 0
2700 Put - 10.464B - 10.447A +.030 10.414 0 0
2725 Put - 10.714B - 10.697A +.030 10.664 0 0
2750 Put - 10.964B - 10.947A +.030 10.914 0 0
2775 Put - 11.214B - 11.197A +.030 11.164 0 0
2800 Put - 11.464B - 11.447A +.030 11.414 0 0
2825 Put - 11.714B - 11.697A +.030 11.664 0 0
2850 Put - 11.964B - 11.947A +.030 11.914 0 0
2875 Put - 12.214B - 12.197A +.030 12.164 0 0
2900 Put - 12.464B - 12.447A +.030 12.414 0 0
3000 Put - 13.464B - 13.447A +.031 13.414 0 0
3100 Put - 14.464B - 14.447A +.031 14.414 0 0
3200 Put - 15.464B - 15.447A +.031 15.414 0 0
3300 Put - 16.464B - 16.447A +.031 16.414 0 0
3400 Put - 17.464B - 17.447A +.031 17.414 0 0
3500 Put - 18.464B - 18.447A +.031 18.414 0 0
3600 Put - 19.464B - 19.447A +.031 19.414 0 0
3700 Put - 20.464B - 20.447A +.031 20.414 0 0
3800 Put - 21.464B - 21.447A +.031 21.414 0 0
3900 Put - 22.464B - 22.447A +.031 22.414 0 0
4000 Put - 23.464B - 23.447A +.031 23.414 0 0
4100 Put - 24.464B - 24.447A +.031 24.414 0 0
4200 Put - 25.464B - 25.447A +.031 25.414 0 0
4300 Put - 26.464B - 26.447A +.031 26.414 0 0
4400 Put - 27.464B - 27.447A +.031 27.414 0 0
4500 Put - 28.464B - 28.447A +.030 28.413 0 0
4600 Put - 29.464B - 29.447A +.030 29.413 0 0
4700 Put - 30.464B - 30.447A +.030 30.413 0 0
4800 Put - 31.464B - 31.447A +.030 31.413 0 0
4900 Put - 32.464B - 32.447A +.030 32.413 0 0
5000 Put - 33.464B - 33.447A +.030 33.413 0 24
Total 2,331 39,184