Asset Class Navigation

Crude Oil Options Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
행사가 유형 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
1300 Call - - - - -.75 38.51 0 0
1700 Call - - - - -.75 34.51 0 1
2500 Call - - - - -.75 26.51 0 1
2600 Call - - - - -.75 25.51 0 1
2750 Call - - - - -.75 24.01 0 400
2850 Call - - - - -.75 23.01 0 1
3000 Call - - - - -.75 21.51 0 101
3150 Call - - - - -.75 20.01 0 450
3200 Call - - - - -.75 19.51 0 1
3250 Call - - - - -.75 19.01 0 1
3350 Call - - - - -.75 18.01 0 1
3400 Call - - - - -.75 17.51 0 0
3450 Call - - - - -.75 17.01 0 2
3500 Call - - - - -.75 16.51 0 4
3600 Call - - - - -.75 15.51 0 2
3700 Call - - - - -.75 14.51 0 66
3750 Call - - - - -.75 14.01 0 9
3800 Call - - - - -.75 13.51 0 159
3850 Call - - 12.81A 13.08B -.75 13.01 0 10
3900 Call - - 12.31A 12.58B -.75 12.51 0 70
3950 Call - - 11.81A 12.08B -.75 12.01 0 6
4000 Call - - 11.31A 11.58B -.74 11.52 0 3,689
4050 Call - - 10.82A 11.08B -.75 11.02 0 106
4100 Call - - 10.32A 10.59B -.75 10.52 0 603
4150 Call - - 9.85A 10.04A -.74 10.03 0 1,051
4200 Call - - 9.36A 9.54A -.75 9.53 0 1,377
4250 Call - 9.82B 8.87A 9.05A -.74 9.04 2 102
4300 Call - 9.32B 8.38A 8.55A -.74 8.55 0 2,977
4350 Call - 8.83B 7.89A 8.06A -.74 8.05 0 1,436
4400 Call - 8.34B 7.40A 7.57A -.73 7.57 0 4,238
4450 Call - 7.85B 6.92A 7.09A -.73 7.08 0 2,535
4500 Call - 7.36B 6.44A 6.60A -.73 6.59 2 12,080
4550 Call - 6.87B 5.96A 6.12A -.73 6.11 0 3,928
4600 Call - 6.38B 5.49A 5.65A -.72 5.64 0 7,980
4650 Call - 5.90B 5.03A 5.18A -.71 5.17 0 2,987
4700 Call 4.69 5.43B 4.58A 4.74B -.70 4.71 5 11,603
4750 Call 4.35 4.97B 4.13A 4.29B -.69 4.26 150 6,690
4800 Call 3.85 4.51B 3.69A 3.85B -.67 3.82 68 8,839
4850 Call 3.48 4.06B 3.28A 3.44B -.66 3.39 10 3,793
4900 Call 3.04 3.63B 2.89A 3.03B -.63 2.99 11 8,696
4950 Call 2.86 3.24B 2.52A 2.64B -.60 2.60 4 7,750
5000 Call 2.70 2.84B 2.18A 2.28B -.57 2.24 247 34,268
5050 Call 1.88 2.46B 1.85A 1.95B -.53 1.91 103 8,143
5100 Call 2.16 2.16 1.56A 1.65B -.48 1.61 412 12,243
5150 Call 1.34 1.83B 1.29A 1.37B -.44 1.34 554 5,747
5200 Call 1.50 1.53B 1.06A 1.13A -.39 1.10 2,481 19,533
5250 Call 1.23 1.28B .87 .91B -.36 .89 1,448 12,205
5300 Call 1.06 1.06 .70A .72 -.30 .72 1,532 12,595
5350 Call .82 .86B .57 .58 -.26 .57 224 10,140
5400 Call .70 .71 .44 .46 -.22 .45 754 14,695
5450 Call .50 .55B .35 .36 -.19 .35 795 9,665
5500 Call .44 .44 .27 .28 -.15 .28 3,267 38,795
5550 Call .26 .26 .22 .22 -.12 .22 144 8,582
5600 Call .26 .26 .17 .17 -.09 .18 1,048 11,633
5650 Call .16 .16 .14 .14 -.08 .14 175 7,963
5700 Call .17 .17 .11 .11 -.07 .11 1,054 18,760
5750 Call .13 .13 .09A .10 -.05 .09 485 8,168
5800 Call .10 .10 .08 .08 -.04 .08 617 9,088
5850 Call .09 .09 .06 .07 -.04 .06 61 2,856
5900 Call .07 .07 .05 .05 -.03 .05 1,217 23,776
5950 Call .06 .06 .05 .05 -.03 .04 46 3,271
6000 Call .05 .05 .04 .04 -.01 .04 1,035 61,187
6050 Call .04 .04 .03 .03 -.02 .03 26 5,010
6100 Call .03 .03 .03 .03 -.01 .03 74 10,424
6150 Call .03 .03 .02 .02 -.01 .02 338 4,953
6200 Call .02 .02 .02 .02 -.01 .02 278 6,829
6250 Call .02 .02 .02 .02 UNCH .02 402 3,345
6300 Call .02 .02 .01 .01 -.01 .01 21 9,785
6350 Call .02 .02 .02 .02 -.01 .01 90 1,604
6400 Call .02 .02 .02 .02 -.01 .01 8 5,761
6450 Call .01 .01 .01 .01 UNCH .01 110 975
6500 Call .01 .01 .01 .01 UNCH .01 80 35,364
6550 Call .01 .01 .01 .01 UNCH .01 56 3,297
6600 Call .01 .01 .01 .01 UNCH .01 935 3,482
6650 Call .01 .01 .01 .01 UNCH .01 10 2,385
6700 Call - - - - UNCH .01 0 7,942
6750 Call - - - - UNCH .01 0 2,297
6800 Call - - - - UNCH .01 0 4,621
6850 Call - - - - UNCH .01 0 414
6900 Call - - - - UNCH .01 0 2,384
6950 Call - - - - UNCH .01 0 1,017
7000 Call - - - - UNCH .01 0 43,373
7050 Call - - - - UNCH .01 0 1,153
7100 Call - - - - UNCH .01 0 1,511
7150 Call - - - - UNCH .01 0 249
7200 Call - - - - UNCH .01 0 5,957
7250 Call - - - - UNCH .01 0 629
7300 Call - - - - UNCH .01 0 949
7350 Call - - - - UNCH .01 0 1,035
7400 Call - - - - UNCH .01 0 1,219
7450 Call - - - - UNCH .01 0 206
7500 Call - - - - UNCH .01 0 27,473
7550 Call - - - - UNCH .01 0 127
7600 Call - - - - UNCH .01 0 829
7650 Call - - - - UNCH .01 0 53
7700 Call - - - - UNCH .01 0 1,600
7750 Call - - - - UNCH .01 0 1,209
7800 Call - - - - UNCH .01 0 1,214
7850 Call - - - - UNCH .01 0 587
7900 Call - - - - UNCH .01 0 251
7950 Call - - - - UNCH .01 0 71
8000 Call - - - - UNCH .01 0 25,221
8050 Call - - - - UNCH .01 0 189
8100 Call - - - - UNCH .01 0 5,223
8150 Call - - - - UNCH .01 0 100
8200 Call - - - - UNCH .01 0 539
8250 Call - - - - UNCH .01 0 340
8300 Call - - - - UNCH .01 0 1,072
8350 Call - - - - UNCH .01 0 337
8400 Call - - - - UNCH .01 0 1,823
8450 Call - - - - UNCH .01 0 42
8500 Call - - - - UNCH .01 0 15,253
8550 Call - - - - UNCH .01 0 215
8600 Call - - - - UNCH .01 0 277
8650 Call - - - - UNCH .01 0 10
8700 Call - - - - UNCH .01 0 2,308
8750 Call - - - - UNCH .01 0 172
8800 Call - - - - UNCH .01 0 2,198
8850 Call - - - - UNCH .01 0 225
8900 Call - - - - UNCH .01 0 921
8950 Call - - - - UNCH .01 0 155
9000 Call - - - - UNCH .01 0 18,288
9050 Call - - - - UNCH .01 0 115
9100 Call - - - - UNCH .01 0 522
9150 Call - - - - UNCH .01 0 32
9200 Call - - - - UNCH .01 0 163
9250 Call - - - - UNCH .01 0 2,181
9350 Call - - - - UNCH .01 0 111
9400 Call - - - - UNCH .01 0 1
9500 Call - - - - UNCH .01 0 5,169
9600 Call - - - - UNCH .01 0 224
9800 Call - - - - UNCH .01 0 123
10000 Call - - - - UNCH .01 0 7,088
10100 Call - - - - UNCH .01 0 2
10200 Call - - - - UNCH .01 0 50
10250 Call - - - - UNCH .01 0 1
10400 Call - - - - UNCH .01 0 22
10500 Call - - - - UNCH .01 0 1,736
10600 Call - - - - UNCH .01 0 2
10700 Call - - - - UNCH .01 0 13
10900 Call - - - - UNCH .01 0 32
11000 Call - - - - UNCH .01 0 5,111
11400 Call - - - - UNCH .01 0 5
11500 Call - - - - UNCH .01 0 218
12000 Call - - - - UNCH .01 0 1,619
12500 Call - - - - UNCH .01 0 6,729
13000 Call - - - - UNCH .01 0 4,529
13500 Call - - - - UNCH .01 0 53
14000 Call - - - - UNCH .01 0 9
14500 Call - - - - UNCH .01 0 10
15000 Call - - - - UNCH .01 0 1,018
16000 Call - - - - UNCH .01 0 1
17500 Call - - - - UNCH .01 0 1,250
20000 Call - - - - UNCH .01 0 185
1250 Put - - - - UNCH .01 0 50
1400 Put - - - - UNCH .01 0 13
1450 Put - - - - UNCH .01 0 10
1500 Put - - - - UNCH .01 0 3,382
1600 Put - - - - UNCH .01 0 101
1650 Put - - - - UNCH .01 0 122
1700 Put - - - - UNCH .01 0 1
1750 Put - - - - UNCH .01 0 306
1800 Put - - - - UNCH .01 0 27
2000 Put - - - - UNCH .01 0 2,217
2050 Put - - - - UNCH .01 0 79
2100 Put - - - - UNCH .01 0 110
2150 Put - - - - UNCH .01 0 94
2200 Put - - - - UNCH .01 0 169
2250 Put - - - - UNCH .01 0 354
2300 Put - - - - UNCH .01 0 299
2350 Put - - - - UNCH .01 0 106
2400 Put - - - - UNCH .01 0 487
2450 Put - - - - UNCH .01 0 30
2500 Put - - - - UNCH .01 0 3,911
2550 Put - - - - UNCH .01 0 311
2600 Put - - - - UNCH .01 0 927
2650 Put - - - - UNCH .01 0 303
2700 Put - - - - UNCH .01 0 1,870
2750 Put - - - - UNCH .01 0 509
2800 Put - - - - UNCH .01 0 667
2850 Put - - - - UNCH .01 0 432
2900 Put - - - - UNCH .01 0 1,023
2950 Put - - - - UNCH .01 0 321
3000 Put - - - - UNCH .01 0 22,682
3050 Put - - - - UNCH .01 0 1,203
3100 Put - - - - UNCH .01 0 2,367
3150 Put - - - - UNCH .01 0 555
3200 Put - - - - UNCH .01 0 3,107
3250 Put - - - - UNCH .01 0 980
3300 Put - - - - UNCH .01 0 1,453
3350 Put - - - - UNCH .01 0 771
3400 Put - - - - UNCH .01 0 2,236
3450 Put - - - - UNCH .01 0 789
3500 Put - - - - UNCH .01 0 25,200
3550 Put - - - - UNCH .01 0 968
3600 Put - - - - UNCH .01 0 5,072
3650 Put .01 .01 .01 .01 UNCH .01 1 3,962
3700 Put .01 .01 .01 .01 UNCH .01 1 4,019
3750 Put .01 .01 .01 .01 UNCH .01 1 4,708
3800 Put - - - - UNCH .01 12 9,145
3850 Put .01 .01 .01 .01 UNCH .01 2 1,954
3900 Put .01 .01 .01 .01 UNCH .01 49 7,969
3950 Put .01 .01 .01 .01 UNCH .01 286 1,659
4000 Put .01 .01 .01 .01 UNCH .01 70 40,641
4050 Put .01 .01 .01 .01 UNCH .01 5 1,307
4100 Put .02 .02 .01 .02 +.01 .02 628 10,164
4150 Put .02 .02 .02 .02 UNCH .02 196 2,757
4200 Put .02 .04 .02 .03 +.01 .03 667 9,620
4250 Put .03 .04 .03 .03 UNCH .03 113 6,615
4300 Put .03 .05 .03 .04 +.01 .04 684 11,716
4350 Put .04 .06 .04 .04 +.01 .05 325 3,109
4400 Put .05 .07 .05 .05 +.01 .06 684 8,191
4450 Put .07 .09 .07 .07 +.01 .07 175 3,848
4500 Put .06 .11 .06 .09 +.02 .09 1,545 45,754
4550 Put .08 .14 .08 .10 +.03 .11 441 2,473
4600 Put .09 .17B .09 .13A +.03 .13 341 16,843
4650 Put .14 .21 .14 .16B +.05 .17 86 4,072
4700 Put .16 .25 .16 .19 +.05 .20 790 18,283
4750 Put .25 .31B .22 .24 +.06 .25 536 6,182
4800 Put .24 .38B .22 .29 +.08 .31 2,430 19,624
4850 Put .30 .47B .30 .37A +.10 .39 781 6,054
4900 Put .37 .58 .37 .46B +.12 .48 4,471 9,981
4950 Put .43 .70B .43 .57 +.16 .60 1,508 7,686
5000 Put .53 .86 .53 .71 +.18 .73 3,952 49,210
5050 Put .66 1.04B .66 .87A +.22 .90 891 3,844
5100 Put .82 1.25B .80 1.06 +.26 1.10 4,679 10,422
5150 Put 1.04 1.49B 1.00A 1.29 +.31 1.33 2,031 6,230
5200 Put 1.20 1.76B 1.20 1.53 +.36 1.59 583 16,262
5250 Put 1.72 2.05B 1.44A 1.82A +.39 1.88 75 4,255
5300 Put 1.80 2.39B 1.73A 2.15A +.45 2.21 79 2,642
5350 Put - 2.75B 2.04A 2.50A +.49 2.56 0 1,692
5400 Put 3.10 3.14B 2.39A 2.88A +.53 2.94 18 1,234
5450 Put 3.50 3.54B 2.75A 3.28A +.57 3.34 16 506
5500 Put 3.50 3.95B 3.15A 3.72A +.60 3.77 135 11,587
5550 Put - 4.39B 3.57A 4.16A +.63 4.21 3 915
5600 Put 4.50 4.85B 4.00A 4.62A +.65 4.66 1 1,253
5650 Put - 5.31B 4.44A 5.12B +.68 5.13 0 449
5700 Put - 5.78B 4.90A 5.59B +.69 5.60 2 1,289
5750 Put - 6.26B 5.36A 6.07B +.70 6.08 0 47
5800 Put - 6.74B 5.83A 6.55B +.71 6.56 0 602
5850 Put - 7.23B 6.31A 7.04B +.72 7.05 0 11
5900 Put - 7.72B 6.79A 7.53B +.73 7.54 0 52
5950 Put - 8.21B 7.27A 8.02B +.73 8.03 0 1
6000 Put - 8.71B 7.76A 8.51B +.73 8.52 0 2,363
6100 Put - 9.70B 8.75A 9.51B +.74 9.51 0 2
6250 Put - 11.08B 10.23A 10.94A +.74 11.00 0 1
6300 Put - 11.53B 10.73A 11.42A +.74 11.50 0 126
6350 Put - 12.03B 11.23A 11.91A +.75 12.00 0 1
6400 Put - 12.53B 11.72A 12.41A +.75 12.50 0 105
6450 Put - 13.20B 12.22A 12.93A +.74 12.99 0 1
6500 Put - 13.70B 12.72A 13.43A +.74 13.49 0 2,154
6550 Put - 14.20B - 13.93A +.74 13.99 0 4
6600 Put - 14.70B - 14.43A +.75 14.49 0 3
6650 Put - 15.19B - 14.93A +.75 14.99 0 1
6700 Put 15.58 15.69B 15.13A 15.42A +.75 15.49 1 1
6850 Put - - - - +.75 16.99 0 2
6950 Put - - - - +.75 17.99 0 1
7000 Put - - - - +.75 18.49 0 1,088
7100 Put - - - - +.75 19.49 0 2
7200 Put - - - - +.75 20.49 0 0
7450 Put - - - - +.75 22.99 0 1
7500 Put - - - - +.75 23.49 0 1,254
7650 Put - - - - +.75 24.99 0 0
7750 Put - - - - +.75 25.99 0 10
7800 Put - - - - +.75 26.49 0 10
8000 Put - - - - +.75 28.49 0 878
8100 Put - - - - +.75 29.49 0 400
8200 Put - - - - +.75 30.49 0 101
8250 Put - - - - +.75 30.99 0 1
8350 Put - - - - +.75 31.99 0 6
8400 Put - - - - +.75 32.49 0 0
8500 Put - - - - +.75 33.49 0 2
8700 Put - - - - +.75 35.49 0 50
8900 Put - - - - +.75 37.49 0 0
9000 Put - - - - +.75 38.49 0 0
10000 Put - - - - +.75 48.49 0 1,101
10150 Put - - - - +.75 49.99 0 1
10200 Put - - - - +.75 50.49 0 0
20000 Put - - - - +.75 148.49 0 21
Total 49,673 1,218,019