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
3500 Call - - - - -.77 20.23 0 0
4000 Call - 16.51B 15.54A 15.55B -.71 15.52 0 0
4200 Call - 14.68B 13.75A 13.75A -.68 13.74 0 0
4300 Call - 13.80B 12.89A 12.90B -.66 12.88 0 0
4400 Call - 12.92B 12.05A 12.05A -.65 12.03 0 0
4500 Call - 12.07B 11.22A 11.22A -.63 11.21 0 1
4600 Call - 11.24B 10.42A 10.42A -.61 10.41 0 0
4700 Call - 10.44B 9.64A 9.64A -.59 9.63 0 350
4750 Call - 10.04B 9.26A 9.26A -.58 9.25 0 1,250
4800 Call - 9.65B 8.88A 8.88A -.57 8.87 0 665
4850 Call - 9.26B 8.51A 8.51A -.56 8.50 0 2,100
4900 Call - 8.88B 8.14A 8.14A -.55 8.13 0 1,150
4950 Call - 8.50B 7.78A 7.78A -.54 7.77 0 500
5000 Call - 8.13B 7.43A 7.43A -.52 7.42 0 4,519
5050 Call - 7.77B 7.08A 7.08A -.51 7.07 0 1,300
5100 Call - 7.41B 6.74A 6.74A -.50 6.73 0 1,400
5150 Call - 7.06B 6.40A 6.40A -.49 6.39 0 200
5200 Call - 6.71B 6.07A 6.07A -.48 6.06 0 2,407
5250 Call - 6.37B 5.75A 5.75A -.48 5.73 0 610
5300 Call - 6.03B 5.43A 5.43A -.46 5.42 0 2
5350 Call - 5.70B 5.12A 5.12A -.45 5.11 0 200
5400 Call - 5.38B 4.82A 4.82A -.44 4.81 0 165
5450 Call - 5.07B 4.53A 4.54A -.42 4.52 0 1
5500 Call - 4.77B 4.25A 4.25A -.41 4.24 0 7,698
5550 Call - 4.48B 3.98A 3.99A -.39 3.97 0 1,115
5600 Call - 4.19B 3.72A 3.73A -.37 3.71 0 3,077
5650 Call - 3.92B 3.47A 3.48A -.36 3.45 0 1,102
5700 Call - 3.66B 3.23A 3.24A -.34 3.21 0 1,528
5750 Call - 3.40B 3.00A 3.01A -.33 2.98 0 179
5800 Call - 3.16B 2.78A 2.79A -.31 2.76 0 1,200
6000 Call 2.08 2.31B 2.02 2.03 -.22 2.02 682 9,759
6100 Call - 1.95B 1.71A 1.72B -.20 1.70 0 33
6150 Call - 1.78B 1.57A 1.57A -.19 1.56 0 1
6200 Call 1.54 1.63B 1.43A 1.44B -.17 1.43 1 1,497
6300 Call - 1.36B 1.21A 1.21A -.15 1.20 0 3,100
6400 Call .99 1.14B .99 .99 -.12 1.01 1 101
6450 Call - - .93A .93A -.12 .92 0 1
6500 Call - .96B .86A .86A -.10 .85 4 5,408
6600 Call - - .72A .72A -.08 .72 0 27
6700 Call - - .62A .62A -.07 .61 0 59
6800 Call - - .53A .53A -.05 .52 0 2,435
6900 Call .43 .44B .43 .44B -.04 .45 1 107
7000 Call - - .40A .40A -.03 .39 0 1,767
7200 Call - - .31A .31A -.02 .30 0 200
7300 Call - - - - -.02 .26 0 3
7350 Call - - .26A .26A -.02 .25 0 7
7400 Call - - - - -.02 .23 0 100
7500 Call - - - - -.01 .21 0 4,320
7650 Call - - - - -.01 .18 0 100
8000 Call - - - - UNCH .13 0 200
9000 Call - - - - UNCH .07 0 100
9300 Call - - - - -.01 .05 0 197
9400 Call - - - - UNCH .05 0 175
10000 Call - - - - UNCH .04 0 100
10200 Call - - - - -.01 .03 0 35
11000 Call - - - - -.01 .02 0 100
11500 Call - - - - UNCH .02 0 35
12000 Call - - - - -.01 .01 0 35
15000 Call - - - - UNCH .01 0 265
2650 Put - - - - +.01 .02 0 70
2900 Put - - - - UNCH .03 0 10
3000 Put - - - - UNCH .04 0 1,000
3400 Put - - - - UNCH .11 0 2
3500 Put - - - - +.01 .14 0 10,288
3700 Put - .21B - .21B +.03 .23 0 1
3800 Put - .27B .24A .27B +.04 .29 0 750
3900 Put - .34B - .34B +.05 .35 0 162
4000 Put - .42B .36A .42B +.07 .44 0 9,945
4100 Put - .51B .44A .51B +.08 .54 0 111
4150 Put - .57B .49A .57B +.09 .59 0 1
4200 Put - .63B .54A .63B +.09 .65 0 515
4300 Put - .76B .65A .76B +.11 .78 0 280
4350 Put - .83B .71A .83B +.12 .85 0 4
4400 Put - .91B .78A .91B +.13 .93 0 200
4500 Put 1.05 1.09B .92A 1.09B +.15 1.11 1 10,357
4600 Put 1.23 1.28B 1.09A 1.28B +.17 1.30 3 1,411
4700 Put - 1.49B 1.28A 1.49B +.18 1.51 0 1,501
4750 Put - 1.61B 1.38A 1.61B +.20 1.63 0 565
4800 Put 1.68 1.73B 1.48A 1.73B +.21 1.75 3 2,052
4900 Put - 1.99B 1.71A 1.99B +.23 2.00 0 300
4950 Put - 2.12B 1.83A 2.12B +.24 2.14 0 1
5000 Put - 2.26B 1.96A 2.26B +.25 2.28 0 19,546
5100 Put - 2.56B 2.22A 2.56B +.27 2.58 0 63
5200 Put - 2.89B 2.51A 2.89B +.29 2.90 0 2,076
5250 Put - 3.06B 2.67A 3.06B +.31 3.08 0 11
5300 Put - 3.23B 2.83A 3.23B +.32 3.26 0 3
5400 Put - 3.62B 3.17A 3.62B +.34 3.64 0 1,005
5500 Put - 4.04B 3.55A 4.04B +.37 4.06 0 2,332
5550 Put - 4.26B 3.75A 4.26B +.38 4.28 0 39
5600 Put - 4.50B 3.96A 4.50B +.40 4.52 0 22
5650 Put - 4.74B 4.19A 4.74B +.41 4.76 0 25
5700 Put - 4.99B 4.42A 4.99B +.42 5.01 0 77
5800 Put - 5.54B 4.91A 5.54B +.46 5.56 0 16
6000 Put - 6.77B 6.04A 6.77B +.55 6.80 0 251
Total 696 127,978