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
425 Call - - - - +.127 12.122 0 0
450 Call - - - - +.127 11.872 0 0
475 Call - - - - +.127 11.622 0 0
500 Call - - - - +.127 11.372 0 0
525 Call - - - - +.127 11.122 0 0
550 Call - - - - +.127 10.872 0 0
575 Call - - - - +.127 10.622 0 0
600 Call - - - - +.127 10.372 0 0
625 Call - - - - +.127 10.122 0 0
650 Call - - - - +.127 9.872 0 0
675 Call - - - - +.127 9.622 0 0
700 Call - - - - +.127 9.372 0 0
725 Call - - - - +.127 9.122 0 0
750 Call - - - - +.127 8.872 0 0
775 Call - - - - +.127 8.622 0 0
800 Call - - - - +.127 8.372 0 0
825 Call - - - - +.127 8.122 0 0
850 Call - - - - +.127 7.872 0 0
875 Call - - - - +.127 7.622 0 0
900 Call - - - - +.127 7.372 0 0
925 Call - - - - +.127 7.122 0 0
950 Call - - - - +.127 6.872 0 0
975 Call - - - - +.127 6.622 0 0
1000 Call - - - - +.127 6.372 0 0
1025 Call - - - - +.127 6.122 0 0
1050 Call - - - - +.128 5.873 0 0
1075 Call - - - - +.129 5.626 0 0
1100 Call - - - - +.129 5.380 0 0
1125 Call - - - - +.130 5.137 0 0
1150 Call - - - - +.129 4.895 0 0
1175 Call - - - - +.128 4.655 0 0
1200 Call - - - - +.126 4.418 0 0
1225 Call - - - - +.120 4.182 0 0
1250 Call - - - - +.112 3.950 0 0
1275 Call - - - - +.105 3.724 0 0
1300 Call - - - - +.097 3.504 0 0
1325 Call - - - - +.089 3.291 0 0
1350 Call - - - - +.080 3.085 0 0
1375 Call - - - - +.074 2.888 0 0
1400 Call - - - - +.067 2.698 0 2
1425 Call - - - - +.061 2.515 0 0
1450 Call - - - - +.056 2.340 0 0
1475 Call - - - - +.050 2.172 0 0
1500 Call - - - - +.046 2.012 0 0
1525 Call - - - - +.042 1.860 0 0
1550 Call - - - - +.040 1.717 0 0
1575 Call - - - - +.037 1.581 0 0
1600 Call - - - - +.034 1.453 0 6
1625 Call - - - - +.032 1.334 0 100
1650 Call - - - - +.029 1.223 0 462
1675 Call - - - - +.027 1.120 0 102
1700 Call - - - - +.026 1.025 0 12
1725 Call - - - - +.024 .937 0 0
1750 Call - - - - +.022 .856 0 5
1775 Call - - - - +.021 .782 0 0
1800 Call - - - - +.020 .714 0 31
1825 Call - - - - +.019 .652 0 0
1850 Call - - - - +.019 .596 0 353
1875 Call - - - - +.017 .544 0 0
1900 Call - - - - +.017 .498 0 117
1925 Call - - - - +.016 .455 0 0
1950 Call - - - - +.016 .417 0 0
1975 Call - - - - +.015 .382 0 0
2000 Call - - - - +.015 .351 0 158
2025 Call - - - - +.013 .322 0 0
2050 Call - - - - +.013 .296 0 0
2075 Call - - - - +.012 .273 0 0
2100 Call - - - - +.012 .252 0 334
2125 Call - - - - +.012 .233 0 0
2150 Call - - - - +.010 .215 0 0
2175 Call - - - - +.011 .200 0 0
2200 Call - - - - +.010 .186 0 50
2225 Call - - - - +.010 .173 0 0
2250 Call - - - - +.009 .161 0 225
2275 Call - - - - +.008 .150 0 0
2300 Call - - - - +.007 .140 0 71
2325 Call - - - - +.006 .131 0 0
2350 Call - - - - +.006 .123 0 0
2375 Call - - - - +.006 .116 0 0
2400 Call .106 .107B .106 .107B +.005 .109 36 530
2425 Call - - - - +.005 .103 0 0
2450 Call - - - - +.004 .097 0 0
2475 Call - - - - +.003 .091 0 0
2500 Call .090 .090 .087 .087 +.003 .086 4 454
2525 Call - - - - +.003 .081 0 0
2550 Call - - - - +.003 .076 0 0
2575 Call - - - - +.002 .071 0 0
2600 Call - - - - +.003 .067 0 110
2625 Call - - - - +.003 .063 0 0
2650 Call - - - - +.003 .059 0 0
2675 Call - - - - +.003 .055 0 0
2700 Call - .050B - .050B +.003 .052 0 1,508
2725 Call - - - - +.003 .049 0 0
2750 Call - - - - +.003 .046 0 950
2775 Call - - - - +.002 .043 0 0
2800 Call - - - - +.003 .041 0 6,462
2825 Call - - - - +.002 .039 0 0
2850 Call - - - - +.002 .037 0 0
2875 Call - - - - +.002 .035 0 0
2900 Call - - - - +.001 .033 0 0
2925 Call - - - - UNCH .031 0 0
2950 Call - - - - UNCH .030 0 0
2975 Call - - - - UNCH .029 0 0
3000 Call .036 .036 .035A .035A UNCH .028 1 2,555
3025 Call - - - - -.001 .027 0 0
3050 Call - - - - -.001 .026 0 0
3075 Call - - - - -.001 .026 0 1
3100 Call - - - - -.001 .025 0 0
3125 Call - - - - -.001 .025 0 0
3150 Call - - - - -.002 .024 0 0
3175 Call - - - - -.001 .024 0 0
3200 Call - - - - -.001 .024 0 137
3225 Call - - - - -.001 .024 0 0
3250 Call - - - - -.001 .024 0 0
3275 Call - - - - -.002 .023 0 0
3300 Call - - - - -.002 .023 0 6
3325 Call - - - - -.002 .023 0 1
3500 Call .030 .030 .025A .025A -.002 .022 1 1,079
4000 Call .020 .020 .020 .020 -.005 .015 10 272
4100 Call - - - - -.005 .014 0 0
4200 Call - - - - -.004 .014 0 0
4500 Call - - - - -.002 .013 0 1,215
5000 Call - - - - UNCH .012 0 537
5500 Call - - - - UNCH .011 0 543
6000 Call - - - - UNCH .011 0 491
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 - - - - +.001 .002 0 0
800 Put - - - - +.001 .002 0 0
825 Put - - - - +.001 .003 0 0
850 Put - - - - +.001 .004 0 0
875 Put - - - - +.001 .005 0 0
900 Put - - - - +.002 .007 0 1
925 Put - - - - +.002 .009 0 0
950 Put - - - - +.002 .011 0 0
975 Put - - - - +.003 .014 0 0
1000 Put - - - - +.003 .017 0 14
1025 Put - - - - +.003 .021 0 0
1050 Put - - - - +.003 .026 0 0
1075 Put - - - - +.004 .032 0 0
1100 Put - - - - +.004 .039 0 50
1125 Put - - - - +.004 .047 0 0
1150 Put - - - - +.004 .057 0 1
1175 Put - - - - +.002 .067 0 0
1200 Put - - .080A .080A -.001 .080 0 9,634
1225 Put - - - - -.007 .094 0 113
1250 Put .105 .105 .105 .105 -.014 .112 1 834
1275 Put - - - - -.022 .135 0 2
1300 Put - - - - -.030 .164 0 1,060
1325 Put - - - - -.038 .199 0 0
1350 Put - - - - -.045 .243 0 8
1375 Put - - - - -.053 .293 0 1
1400 Put - - - - -.059 .351 0 558
1425 Put - - - - -.065 .416 0 0
1450 Put - - - - -.071 .488 0 3
1475 Put - - - - -.075 .568 0 0
1500 Put - - - - -.079 .656 0 363
1525 Put - - - - -.083 .751 0 120
1550 Put - - - - -.086 .854 0 100
1575 Put - - - - -.089 .966 0 0
1600 Put - - - - -.091 1.086 0 272
1625 Put - - - - -.093 1.214 0 100
1650 Put - - - - -.096 1.350 0 147
1675 Put - - - - -.098 1.494 0 102
1700 Put - - - - -.101 1.645 0 10
1725 Put - - - - -.102 1.805 0 0
1750 Put - - - - -.103 1.971 0 7
1775 Put - - - - -.105 2.144 0 0
1800 Put - - - - -.105 2.324 0 3
1825 Put - - - - -.107 2.509 0 0
1850 Put - - - - -.108 2.700 0 351
1875 Put - - - - -.109 2.896 0 0
1900 Put - - - - -.109 3.097 0 15
1925 Put - - - - -.110 3.303 0 0
1950 Put - - - - -.111 3.512 0 0
1975 Put - - - - -.111 3.725 0 0
2000 Put - - - - -.111 3.942 0 11
2025 Put - - - - -.113 4.161 0 0
2050 Put - - - - -.114 4.383 0 0
2075 Put - - - - -.114 4.608 0 0
2100 Put - - - - -.114 4.836 0 0
2125 Put - - - - -.115 5.065 0 0
2150 Put - - - - -.116 5.296 0 0
2175 Put - - - - -.116 5.529 0 0
2200 Put - - - - -.117 5.763 0 0
2225 Put - - - - -.118 5.999 0 0
2250 Put - - - - -.118 6.237 0 0
2275 Put - - - - -.119 6.475 0 0
2300 Put - - - - -.120 6.714 0 0
2325 Put - - - - -.120 6.955 0 0
2350 Put - - - - -.121 7.196 0 0
2375 Put - - - - -.122 7.438 0 0
2400 Put - - - - -.122 7.681 0 0
2425 Put - - - - -.123 7.924 0 0
2450 Put - - - - -.124 8.168 0 0
2475 Put - - - - -.124 8.413 0 0
2500 Put - - - - -.124 8.658 0 0
2525 Put - - - - -.125 8.903 0 0
2550 Put - - - - -.124 9.149 0 0
2575 Put - - - - -.125 9.395 0 0
2600 Put - - - - -.125 9.641 0 0
2625 Put - - - - -.125 9.888 0 0
2650 Put - - - - -.126 10.135 0 0
2675 Put - - - - -.126 10.383 0 0
2700 Put - - - - -.126 10.631 0 0
2725 Put - - - - -.126 10.880 0 0
2750 Put - - - - -.126 11.129 0 0
2775 Put - - - - -.127 11.378 0 0
2800 Put - - - - -.127 11.628 0 0
2825 Put - - - - -.127 11.878 0 0
2850 Put - - - - -.127 12.128 0 0
2875 Put - - - - -.127 12.378 0 0
2900 Put - - - - -.127 12.628 0 0
2925 Put - - - - -.127 12.878 0 0
2950 Put - - - - -.127 13.128 0 0
2975 Put - - - - -.127 13.378 0 0
3000 Put - - - - -.127 13.628 0 0
3025 Put - - - - -.127 13.878 0 0
3050 Put - - - - -.127 14.128 0 0
3075 Put - - - - -.127 14.378 0 0
3100 Put - - - - -.127 14.628 0 0
3125 Put - - - - -.127 14.878 0 0
3150 Put - - - - -.127 15.128 0 0
3175 Put - - - - -.127 15.378 0 0
3200 Put - - - - -.127 15.628 0 0
3225 Put - - - - -.127 15.878 0 0
3250 Put - - - - -.127 16.128 0 0
3275 Put - - - - -.127 16.378 0 0
3300 Put - - - - -.127 16.628 0 0
3325 Put - - - - -.127 16.878 0 0
3500 Put - - - - -.127 18.628 0 0
4000 Put - - - - -.127 23.628 0 0
4100 Put - - - - -.127 24.628 0 0
4200 Put - - - - -.127 25.628 0 0
4500 Put - - - - -.127 28.628 0 0
5000 Put - - - - -.127 33.628 0 0
5500 Put - - - - -.127 38.628 0 0
6000 Put - - - - -.127 43.628 0 0
Total 53 32,759