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
2300 Call .418 .434B .346A .376B -.056 .368 23 261
2350 Call .375 .396B .308A .335B -.054 .328 22 259
2400 Call .334 .354B .271A .297B -.051 .290 23 261
2450 Call .295 .315B .237A .261B -.048 .255 21 258
2500 Call .260 .278B .206A .228B -.044 .223 24 256
2550 Call - .244B .179A .196B -.040 .194 0 0
2600 Call .163 .212B .152A .173 -.036 .167 49 7
2650 Call .170 .170 .130A .148B 0 .144 2 0
2700 Call .156 .160B .112A .127B -.029 .123 4 80
2750 Call .121 .138B .096A .109 -.025 .106 88 81
2800 Call .082 .118B .082 .093B -.023 .090 74 208
2850 Call .074 .102B .071A .080B -.020 .077 1 55
2900 Call .091 .091 .059 .069 -.017 .066 177 959
2950 Call .059 .075B .052A .059B -.014 .057 4 52
3000 Call .062 .064B .045 .050 -.012 .049 303 1,176
3050 Call .040 .055B .039A .043 -.011 .042 15 284
3100 Call .047 .048B .034 .039 -.010 .036 58 381
3150 Call .034 .041B .030 .032B -.008 .032 10 397
3200 Call .032 .036B .026 .029 -.007 .028 71 861
3250 Call .030 .030 .023A .025 -.007 .024 52 1,062
3300 Call .028 .028 .021 .021 -.006 .021 159 1,039
3350 Call .018 .019 .018 .019 -.005 .019 23 265
3400 Call .020 .021B .016 .016 -.004 .017 44 402
3450 Call .018 .019B .015 .015 -.004 .015 21 255
3500 Call .012 .014 .012 .014 -.004 .013 74 1,708
3550 Call - - .013A .013A -.003 .012 0 159
3600 Call .014 .014 .010 .012 -.003 .011 36 1,128
3650 Call - - .010A .010A -.002 .010 0 146
3700 Call .010 .010 .009 .009 -.002 .009 105 836
3750 Call .009 .009 .008A .009 -.002 .008 21 406
3800 Call .010 .010 .008 .008 -.002 .007 23 214
3850 Call .008 .008 .008 .008 -.002 .007 2 159
3900 Call .007 .007 .007 .007 -.002 .006 1 311
3950 Call - - - - -.001 .006 0 123
4000 Call .006 .006 .005 .005 -.002 .005 531 1,885
4050 Call - - - - -.001 .005 0 309
4100 Call - - .005A .005A -.002 .004 0 570
4150 Call - - - - -.001 .004 0 91
4200 Call - - - - -.001 .004 3 436
4250 Call - - - - UNCH .004 0 370
4300 Call .004 .004 .003 .004 -.001 .003 7 195
4350 Call - - - - -.001 .003 0 101
4400 Call .003 .003 .003 .003 UNCH .003 4 141
4450 Call .003 .003 .003 .003 UNCH .003 7 138
4500 Call - - - - -.001 .002 0 1,400
4550 Call - - - - -.001 .002 0 419
4600 Call .003 .003 .003 .003 -.001 .002 1 443
4650 Call - - - - UNCH .002 0 143
4700 Call - - - - UNCH .002 0 263
4750 Call - - - - UNCH .002 0 153
4800 Call - - - - UNCH .002 0 224
4850 Call - - - - UNCH .002 0 45
4900 Call - - - - UNCH .002 0 633
4950 Call - - - - UNCH .002 0 427
5000 Call - - - - UNCH .001 0 1,474
5050 Call - - - - UNCH .001 0 260
5100 Call - - - - UNCH .001 0 198
5150 Call - - - - UNCH .001 0 86
5200 Call - - - - UNCH .001 0 109
5250 Call - - - - UNCH .001 0 121
5300 Call - - - - UNCH .001 0 10
5350 Call - - - - UNCH .001 0 6
5400 Call - - - - UNCH .001 0 218
5450 Call - - - - UNCH .001 0 121
5500 Call - - - - UNCH .001 0 700
5550 Call - - - - UNCH .001 0 103
5600 Call - - - - UNCH .001 0 45
5650 Call - - - - UNCH .001 0 16
5700 Call - - - - UNCH .001 0 89
5750 Call - - - - UNCH .001 0 712
6000 Call - - - - UNCH .001 0 337
6250 Call - - - - UNCH .001 0 211
6500 Call - - - - UNCH .001 0 2,511
6750 Call - - - - UNCH .001 0 890
6800 Call - - - - UNCH .001 0 284
7000 Call - - - - UNCH .001 0 629
7250 Call - - - - UNCH .001 0 150
7500 Call - - - - UNCH .001 0 125
8000 Call - - - - UNCH .001 0 30
1700 Put - - - - UNCH .001 0 3
1800 Put - - - - +.001 .002 1 50
1900 Put - .003B - .003B +.001 .003 0 5
1950 Put - .004B - .004B +.002 .005 0 8
2000 Put .006 .007 .006 .007 +.002 .006 111 293
2050 Put .007 .008B .007 .008B +.003 .008 1 47
2100 Put .007 .011 .007 .011 +.004 .011 43 420
2150 Put .010 .015B .010 .015B +.005 .014 4 144
2200 Put .012 .022 .012 .018 +.007 .019 380 490
2250 Put .016 .028 .015A .025A +.009 .025 150 340
2300 Put .018 .038 .018 .032 +.012 .033 194 631
2350 Put .032 .048 .026A .041 +.015 .043 89 258
2400 Put .034 .061 .034 .052 +.019 .056 323 1,155
2450 Put .044 .078 .042A .067 +.021 .070 34 344
2500 Put .069 .097B .057A .085 +.025 .088 100 2,331
2550 Put .087 .120B .073A .105A +.029 .109 95 433
2600 Put .104 .147 .092A .128A +.033 .132 122 1,388
2650 Put .146 .176 .113A .154 +.037 .159 308 795
2700 Put .157 .203B .138A .183 +.040 .188 14 1,198
2750 Put .190 .236B .166A .216A +.044 .221 18 1,676
2800 Put .209 .271B .198A .249A +.047 .255 34 381
2850 Put .307 .310B .231A .286A +.050 .292 1 341
2900 Put .287 .350B .266A .324A +.052 .331 23 528
2950 Put .322 .391B .304A .364A +.054 .371 32 335
3000 Put .367 .434B .343A .406A +.056 .413 36 1,517
3050 Put .404 .478B .384A .449A +.058 .457 21 349
3100 Put .450 .523B .426A .492A +.059 .501 24 355
3150 Put - .568B .470A .537A +.060 .546 0 90
3200 Put .611 .614B .514A .582A +.062 .592 1 211
3250 Put - .661B .560A .634A +.062 .638 0 135
3300 Put - .709B .606A .681A +.063 .685 0 94
3350 Put - .756B .654A .729A +.064 .733 0 1
3400 Put - .805B .702A .777A +.065 .781 0 24
3450 Put - .853B .749A .825A +.065 .829 0 2
3500 Put - .902B .797A .873A +.065 .877 0 20
3600 Put - .999B .894A .970A +.066 .975 0 21
3650 Put - 1.049B .942A 1.019A +.067 1.024 0 15
3750 Put - 1.147B 1.040A 1.117A +.067 1.122 0 1
Total 4,242 48,299