Asset Class Navigation

Natural Gas Options (American) 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
2550 Call .243 .270B .232A .253B +.007 .241 65 0
2600 Call .206 .228B .196A .212B +.006 .201 25 99
2650 Call - .187B - .167B +.005 .165 0 5
2700 Call .137 .155B .129A .136B +.003 .133 26 319
2750 Call .114 .128B .103A .115B +.001 .106 84 176
2800 Call .099 .103B .081A .091B +.001 .084 43 615
2850 Call .080 .084B .064A .073 +.001 .067 167 656
2900 Call .066 .066 .050A .057B UNCH .052 686 1,114
2950 Call .049 .052B .039A .044B UNCH .040 32 201
3000 Call .041 .063 .030 .034B -.001 .031 2,010 1,454
3050 Call .034 .034 .024 .026B -.001 .024 57 588
3100 Call .025 .025 .018 .020B -.001 .018 624 1,323
3150 Call .015 .019B .014 .015B -.001 .014 231 1,323
3200 Call .012 .015B .011 .011 -.001 .011 858 1,982
3250 Call .012 .012 .008 .009 -.001 .008 872 1,630
3300 Call .007 .009B .007 .007 -.001 .006 8 1,153
3350 Call .006 .007B .006 .006 -.001 .005 60 538
3400 Call .005 .005 .005 .005 UNCH .004 52 2,772
3450 Call .005 .005 .004A .004A -.001 .003 6 1,114
3500 Call .004 .004 .003 .003 -.001 .002 30 2,727
3550 Call .002 .003 .002 .003 UNCH .002 11 387
3600 Call .002 .002 .002 .002 -.001 .001 21 1,585
3650 Call .002 .002 .002 .002 UNCH .001 2 345
3700 Call .002 .002 .002 .002 UNCH .001 16 1,996
3750 Call .001 .001 .001 .001 UNCH .001 25 1,475
3800 Call .001 .001 .001 .001 UNCH .001 97 1,458
3850 Call - - - - UNCH .001 0 225
3900 Call - - - - UNCH .001 0 613
3950 Call - - - - UNCH .001 0 140
4000 Call .001 .001 .001 .001 UNCH .001 4 3,029
4050 Call - - - - UNCH .001 0 136
4100 Call - - - - UNCH .001 0 505
4150 Call - - - - UNCH .001 0 569
4200 Call .001 .001 .001 .001 UNCH .001 2 467
4250 Call .001 .001 .001 .001 UNCH .001 2 745
4300 Call - - - - UNCH .001 0 506
4350 Call - - - - UNCH .001 0 308
4400 Call - - - - UNCH .001 0 215
4450 Call - - - - UNCH .001 0 198
4500 Call .001 .001 .001 .001 UNCH .001 5 1,381
4550 Call - - - - UNCH .001 0 219
4600 Call - - - - UNCH .001 0 200
4650 Call - - - - UNCH .001 0 155
4700 Call - - - - UNCH .001 0 199
4750 Call - - - - UNCH .001 0 143
4800 Call - - - - UNCH .001 0 665
4850 Call - - - - UNCH .001 0 83
4900 Call - - - - UNCH .001 0 268
4950 Call - - - - UNCH .001 0 91
5000 Call - - - - UNCH .001 0 880
5050 Call - - - - UNCH .001 0 124
5100 Call - - - - UNCH .001 0 378
5150 Call - - - - UNCH .001 0 127
5200 Call - - - - UNCH .001 0 70
5250 Call - - - - UNCH .001 0 213
5300 Call - - - - UNCH .001 0 81
5350 Call - - - - UNCH .001 0 354
5400 Call - - - - UNCH .001 0 102
5500 Call - - - - UNCH .001 0 435
5550 Call - - - - UNCH .001 0 140
5600 Call - - - - UNCH .001 0 100
5650 Call - - - - UNCH .001 0 60
5700 Call - - - - UNCH .001 0 200
5750 Call - - - - UNCH .001 0 199
5800 Call - - - - UNCH .001 0 5
6000 Call - - - - UNCH .001 0 1,191
6250 Call - - - - UNCH .001 0 1
1950 Put - - - - UNCH .001 0 1
2050 Put - - - - UNCH .001 0 2
2100 Put - - - - UNCH .001 0 441
2150 Put .001 .001 .001 .001 UNCH .001 51 150
2200 Put - - - - UNCH .001 0 115
2250 Put - - - - UNCH .001 0 720
2300 Put .002 .002 .002 .002 UNCH .002 10 542
2350 Put - - - - UNCH .003 0 129
2400 Put .005 .005 .005 .005 UNCH .005 220 1,474
2450 Put .007 .007 .007 .007 UNCH .008 6 546
2500 Put .011 .013 .011 .013B -.002 .012 173 3,440
2550 Put .018 .021B .018 .019 -.003 .019 33 680
2600 Put .030 .033B .027 .028A -.003 .029 121 835
2650 Put .039 .048B .036 .040A -.004 .043 214 1,674
2700 Put .055 .067B .054 .058A -.006 .061 100 2,861
2750 Put .080 .094 .074A .080A -.008 .084 179 2,719
2800 Put .106 .121B .099A .107A -.008 .112 130 1,488
2850 Put .135 .154B .131A .142A -.008 .145 95 1,092
2900 Put .180 .189B .164A .177A -.009 .180 85 2,118
2950 Put .214 .229B .200A .216A -.009 .218 30 564
3000 Put .250 .270B .239A .255B -.009 .259 3 1,676
3050 Put .306 .313B .279A .291A -.009 .302 81 800
3100 Put .345 .358B .322A .335A -.010 .346 119 719
3150 Put - .404B .366A .380A -.010 .392 1 431
3200 Put - .450B .414A .436A -.009 .439 0 469
3250 Put .465 .494B .461A .484A -.010 .486 1 285
3300 Put - - .509A .532A -.010 .534 0 319
3350 Put - - .557A .581A -.009 .583 0 119
3400 Put - - .605A .629A -.010 .631 0 74
3450 Put - - .654A .678A -.009 .681 0 36
3500 Put - - .703A .728A -.009 .730 0 40
3550 Put - - .752A .777A -.010 .779 0 30
3600 Put - - .805A .827A -.009 .829 0 103
3650 Put - - .854A .878A -.009 .879 0 41
3700 Put - - .903A .926A -.009 .929 0 44
3750 Put - - .954A .977A -.010 .978 0 41
3800 Put - - 1.003A 1.027A -.009 1.028 0 7
3850 Put - - 1.053A 1.077A -.009 1.078 0 63
3900 Put - - 1.102A 1.127A -.009 1.128 0 17
3950 Put - - 1.151A 1.177A -.009 1.178 0 2
4000 Put - - 1.203A 1.227A -.009 1.228 0 2
4050 Put - - - - -.009 1.278 0 1
4100 Put - - - - -.009 1.328 0 3
4200 Put - - - - -.009 1.428 0 1
4250 Put - - - - -.009 1.478 0 5
4300 Put - - - - -.009 1.528 0 4
4350 Put - - - - -.009 1.578 0 3
4400 Put - - - - -.009 1.628 0 2
4450 Put - - - - -.009 1.678 0 2
4500 Put - - - - -.009 1.728 0 1
4550 Put - - - - -.009 1.778 0 2
4600 Put - - - - -.009 1.828 0 2
4650 Put - - - - -.009 1.878 0 3
Total 7,773 69,693