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
3000 Call - - - - +.17 22.04 0 0
3200 Call - - - - +.15 20.15 0 0
3500 Call - - - - +.13 17.44 0 1
3700 Call - - - - +.11 15.72 0 0
3800 Call - - - - +.10 14.89 0 0
4000 Call - 13.41B - 13.36A +.07 13.29 0 1
4100 Call - 12.65B - 12.61A +.06 12.53 0 600
4200 Call - 11.91B - 11.88A +.06 11.79 0 0
4300 Call - 11.33B - 11.03B +.04 11.06 0 0
4500 Call - 9.94B - 9.65A +.03 9.68 0 1,234
4600 Call - 9.27B 8.98A 8.98A +.02 9.02 0 1,302
4650 Call - 8.94B 8.66A 8.66A +.02 8.69 0 650
4700 Call - 8.61B 8.34A 8.34A +.01 8.37 0 2,008
4750 Call - 8.28B 8.03A 8.03A +.01 8.06 0 2,755
4800 Call - 7.97B 7.73A 7.73A +.01 7.75 0 2,259
4850 Call - 7.66B 7.43A 7.43A UNCH 7.44 0 3,955
4900 Call - 7.36B 7.12A 7.12A UNCH 7.14 0 6,851
4950 Call - 7.10B 6.83A 6.83A UNCH 6.84 0 800
5000 Call 6.80 6.81B 6.54A 6.54A -.01 6.55 1 17,841
5050 Call - 6.53B 6.26A 6.26A -.01 6.26 0 3,459
5100 Call - 6.24B 5.98A 5.98A -.02 5.98 0 7,085
5150 Call - 5.96B 5.72A 5.72A -.02 5.71 0 2,001
5200 Call - 5.70B 5.45A 5.45A -.03 5.44 0 4,776
5250 Call - 5.43B 5.20A 5.20A -.04 5.18 0 1,400
5300 Call 5.20 5.20 4.92 4.93B -.03 4.93 103 2,673
5350 Call - 4.92B 4.70A 4.70A -.04 4.68 0 2,000
5400 Call - 4.67B 4.47A 4.47A -.04 4.44 0 4,604
5450 Call - 4.43B 4.23A 4.23A -.05 4.20 0 1,250
5500 Call - 4.20B 4.01A 4.01A -.05 3.98 0 23,836
5550 Call - 3.97B 3.79A 3.79A -.05 3.76 0 2,450
5600 Call - 3.76B 3.59A 3.59A -.05 3.55 0 1,483
5650 Call - 3.55B 3.39A 3.39A -.06 3.34 0 1,701
5700 Call - 3.35B 3.19A 3.19A -.05 3.15 0 1,869
5750 Call - 3.15B 3.01A 3.01A -.06 2.96 0 600
5800 Call - 2.96B 2.83A 2.83A -.06 2.78 0 868
5900 Call - 2.61B 2.50A 2.50A -.07 2.44 0 300
5950 Call - 2.45B 2.31A 2.31A -.06 2.29 0 553
6000 Call 2.25 2.29B 2.19A 2.19A -.06 2.14 1 37,170
6050 Call - 2.15B 2.02A 2.02A -.06 1.99 0 686
6100 Call - 2.01B - 1.92A -.06 1.86 0 33
6200 Call - 1.75B - 1.67A -.05 1.62 0 85
6250 Call - 1.64B - 1.56A -.04 1.52 0 40
6300 Call - 1.52B - 1.46A -.03 1.42 0 440
6400 Call - 1.32B - 1.27A -.03 1.24 0 3,995
6450 Call - 1.23B - 1.19A -.04 1.15 0 1
6500 Call - 1.15B 1.11A 1.11A -.04 1.08 0 17,274
6550 Call - 1.07B - 1.04A -.04 1.00 0 1
6600 Call - 1.00B .97A .97A -.04 .94 0 766
6700 Call - .87B - .85A -.03 .82 0 864
6750 Call - .82B - .80A -.03 .77 0 650
6800 Call - .76B - .75A -.03 .72 0 253
6900 Call - .67B - .66A -.02 .64 0 123
7000 Call .60 .60 .58A .58A -.01 .57 50 13,374
7050 Call - .56B - .56B -.01 .54 0 2
7200 Call - - - - -.02 .45 0 5
7250 Call - .45B - .45B -.01 .43 0 175
7300 Call - - - - -.01 .41 0 2,630
7400 Call - - - - -.01 .37 0 3,003
7500 Call - - - - -.01 .33 0 15,340
7600 Call - - - - -.01 .30 0 40
7700 Call - - - - -.01 .28 0 3
7800 Call - - - - UNCH .26 0 50
7900 Call - - - - UNCH .24 0 31
8000 Call .23 .23 .23 .23 UNCH .22 215 7,310
8100 Call - - - - UNCH .21 0 394
8200 Call - - - - +.01 .20 0 189
8300 Call - - - - +.01 .19 0 0
8500 Call - - - - +.01 .17 0 2,926
8600 Call - - - - UNCH .16 0 498
8700 Call - - - - UNCH .15 0 141
8800 Call - - - - UNCH .14 0 1
8900 Call - - - - -.01 .13 0 250
9000 Call .14 .14 .13A .13A UNCH .13 550 5,052
9100 Call - - - - UNCH .13 0 850
9250 Call - - - - UNCH .12 0 20
9500 Call - - - - UNCH .11 0 1,883
9600 Call - - - - UNCH .10 0 1
9800 Call - - - - UNCH .10 0 10
10000 Call .10 .10 .10 .10 UNCH .09 550 11,414
10100 Call - - - - UNCH .09 0 0
10200 Call - - - - UNCH .08 0 10
10500 Call - - - - -.01 .07 0 490
11000 Call - - - - -.01 .06 0 531
11100 Call - - - - -.01 .06 0 1
11500 Call - - - - UNCH .06 0 233
11700 Call - - - - -.01 .05 0 1
11800 Call - - - - -.01 .05 0 1
12000 Call - - - - UNCH .05 0 3,881
12500 Call - - - - UNCH .05 0 11,196
13000 Call - - - - UNCH .04 0 88
13500 Call - - - - UNCH .04 0 4
13750 Call - - - - UNCH .04 0 1
14000 Call - - - - UNCH .03 0 16
15000 Call - - - - UNCH .03 0 1,083
15500 Call - - - - UNCH .03 0 294
17500 Call - - - - UNCH .02 0 20
19500 Call - - - - UNCH .02 0 1
20000 Call - - - - UNCH .02 0 147
1500 Put - - - - UNCH .01 0 3
2000 Put - - - - UNCH .01 0 192
2500 Put - - - - UNCH .07 0 569
2700 Put - - - - -.01 .12 0 1
2750 Put - - - - UNCH .14 0 7
2800 Put .16 .16 .16 .16 UNCH .16 1 82
2850 Put - - - - -.01 .17 0 40
2900 Put - - - - UNCH .20 0 40
2950 Put - - - - -.01 .22 0 20
3000 Put - - - - UNCH .25 0 6,299
3100 Put - - - - -.01 .30 0 1,175
3150 Put - - - - -.01 .34 0 1
3200 Put - - - - -.02 .37 0 301
3250 Put - - - - -.02 .41 0 251
3300 Put - - - - -.02 .45 1 408
3350 Put - - .51A .51A -.02 .50 0 1
3400 Put - - .56A .56A -.03 .55 0 354
3450 Put - - .62A .62A -.03 .60 0 1
3500 Put .66 .66 .66 .66 -.03 .66 40 24,633
3550 Put - - .74A .74A -.04 .72 0 1
3600 Put - - .80A .80A -.05 .78 0 1
3650 Put - - .87A .87A -.06 .85 0 1
3700 Put - - .95A .95A -.06 .93 0 150
3750 Put - - 1.03A 1.03A -.06 1.01 1 1,214
3800 Put - - 1.12A 1.12A -.07 1.09 0 683
3900 Put - - 1.30A 1.30A -.08 1.28 0 1
4000 Put - - 1.51A 1.52B -.10 1.48 0 23,795
4050 Put - - 1.62A 1.63B -.10 1.59 0 1
4100 Put - - 1.74A 1.75B -.10 1.71 0 1,241
4150 Put - - 1.86A 1.88B -.11 1.83 0 200
4200 Put - - 1.99A 2.01B -.11 1.96 0 1,132
4250 Put - - 2.12A 2.14B -.12 2.09 0 23
4300 Put - - 2.25A 2.28B -.13 2.22 0 853
4350 Put - - 2.40A 2.43B -.14 2.36 0 1
4400 Put - - - - 0 2.51 0 0
4500 Put 2.90 2.90 2.85A 2.89A -.14 2.82 1 22,361
4600 Put - - 3.18A 3.22B -.15 3.14 0 712
4700 Put - - 3.52A 3.56A -.15 3.49 0 947
4750 Put - - 3.69A 3.74A -.16 3.67 0 955
4800 Put - - 3.87A 3.93A -.16 3.85 0 3,331
4850 Put - - 4.05A 4.12A -.17 4.04 0 500
4900 Put - - 4.25A 4.31A -.17 4.23 0 702
5000 Put - - 4.64A 4.71A -.18 4.63 0 17,783
5050 Put - - 4.84A 4.92A -.18 4.84 0 1,130
5100 Put - - 5.05A 5.13A -.19 5.05 0 1,951
5150 Put - - 5.28A 5.36A -.19 5.27 0 500
5200 Put - - 5.50A 5.58A -.20 5.50 0 621
5300 Put - - 5.97A 6.06A -.21 5.97 0 750
5350 Put - - 6.21A 6.31A -.21 6.22 0 250
5400 Put - - 6.46A 6.56A -.22 6.47 0 454
5500 Put 7.05 7.14B 6.97A 7.07A -.22 7.00 20 3,780
5550 Put - - 7.24A 7.36A -.22 7.28 0 500
5600 Put - - 7.51A 7.64A -.22 7.56 0 105
5700 Put - - 8.09A 8.23B -.22 8.15 0 700
6000 Put - - 10.02A 10.19A -.22 10.11 0 1,274
6400 Put - - - - -.21 13.17 0 15
6500 Put - - - - -.21 14.00 0 301
7000 Put - - - - -.19 18.46 0 230
7200 Put - - - - -.17 20.35 0 5
8000 Put - - - - -.17 28.11 0 4
8300 Put - - - - -.17 31.08 0 100
8800 Put - - - - -.17 36.06 0 0
9000 Put - - - - -.17 38.06 0 0
10000 Put - - - - -.17 48.06 0 300
Total 1,534 373,072