Asset Class Navigation

E-mini Dow ($5) 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
10000 Call - - - - +163. 13100.0 0 0
10500 Call - - - - +163. 12600.0 0 0
11000 Call - - - - +163. 12100.0 0 0
11500 Call - - - - +163. 11600.0 0 0
12000 Call - - - - +163. 11100.0 0 0
12500 Call - - - - +163. 10600.0 0 0
13000 Call - - - - +163. 10100.0 0 0
13500 Call - - - - +163. 9600. 0 0
14000 Call - - - - +163. 9100. 0 0
14500 Call - - - - +162. 8600. 0 0
15000 Call - - - - +160. 8100. 0 0
15500 Call - - - - +159. 7601. 0 0
16000 Call - - - - +159. 7104. 0 0
16100 Call - - - - +158. 7004. 0 0
16200 Call - - - - +158. 6905. 0 0
16300 Call - - - - +159. 6806. 0 0
16400 Call - - - - +159. 6707. 0 0
16500 Call - - - - +159. 6608. 0 0
16600 Call - - - - +159. 6509. 0 0
16700 Call - - - - +159. 6410. 0 0
16800 Call - - - - +159. 6311. 0 0
16900 Call - - - - +159. 6212. 0 0
17000 Call - - - - +159. 6113. 0 0
17100 Call - - - - +158. 6014. 0 0
17200 Call - - - - +159. 5916. 0 0
17300 Call - - - - +159. 5817. 0 0
17400 Call - - - - +159. 5719. 0 0
17500 Call - - - - +159. 5620. 0 0
17600 Call - - - - +159. 5522. 0 0
17700 Call - - - - +160. 5424. 0 0
17800 Call - - - - +160. 5326. 0 0
17900 Call - - - - +160. 5228. 0 0
18000 Call - - - - +160. 5130. 0 0
18100 Call - - - - +160. 5032. 0 0
18200 Call - - - - +160. 4934. 0 0
18300 Call - - - - +161. 4837. 0 0
18400 Call - - - - +160. 4739. 0 0
18500 Call - - - - +161. 4642. 0 0
18600 Call - - - - +161. 4545. 0 0
18700 Call - - - - +161. 4448. 0 0
18800 Call - - - - +161. 4351. 0 0
18900 Call - - - - +161. 4254. 0 0
19000 Call - - - - +160. 4157. 0 0
19100 Call - - - - +161. 4061. 0 0
19200 Call - 3947.B - 3947.B +161. 3965. 0 0
19300 Call - 3850.B - 3850.B +161. 3869. 0 0
19400 Call - 3754.B - 3754.B +160. 3773. 0 0
19500 Call - 3659.B - 3659.B +160. 3677. 0 0
19600 Call - 3563.B - 3563.B +160. 3582. 0 0
19700 Call - 3468.B - 3468.B +160. 3487. 0 0
19800 Call - 3372.B - 3372.B +159. 3392. 0 0
19900 Call - 3279.B - 3279.B +158. 3297. 0 0
20000 Call - 3185.B - 3185.B +158. 3203. 0 0
20050 Call - 3138.B - 3138.B +158. 3156. 0 0
20100 Call - 3091.B - 3091.B +158. 3109. 0 0
20150 Call - 3044.B - 3044.B +157. 3062. 0 0
20200 Call - 2997.B - 2997.B +157. 3015. 0 0
20250 Call - 2950.B - 2950.B +156. 2968. 0 0
20300 Call - 2903.B - 2903.B +157. 2922. 0 2
20350 Call - 2856.B - 2856.B +156. 2875. 0 0
20400 Call - 2810.B - 2810.B +156. 2829. 0 1
20450 Call - 2764.B - 2764.B +155. 2782. 0 0
20500 Call - 2717.B - 2717.B +155. 2736. 0 1
20550 Call - 2671.B - 2671.B +155. 2690. 0 0
20600 Call - 2625.B - 2625.B +154. 2644. 0 0
20650 Call - 2578.B - 2578.B +154. 2598. 0 0
20700 Call - 2533.B - 2533.B +154. 2552. 0 0
20750 Call - 2488.B - 2488.B +153. 2506. 0 0
20800 Call - 2442.B - 2442.B +153. 2461. 0 0
20850 Call - 2396.B - 2396.B +153. 2416. 0 0
20900 Call - 2351.B - 2351.B +152. 2370. 0 1
20950 Call - 2307.B - 2307.B +152. 2325. 0 0
21000 Call - 2260.B - 2260.B +153. 2281. 0 0
21050 Call - 2215.B - 2215.B +153. 2236. 0 0
21100 Call - 2171.B - 2171.B +152. 2191. 0 0
21150 Call - 2126.B - 2126.B +153. 2147. 0 0
21200 Call - 2082.B - 2082.B +153. 2103. 0 0
21250 Call - 2037.B - 2037.B +152. 2058. 0 0
21300 Call - 1993.B - 1993.B +153. 2015. 0 0
21350 Call - 1949.B - 1949.B +152. 1971. 0 0
21400 Call - 1905.B - 1905.B +151. 1927. 0 0
21450 Call - 1862.B - 1862.B +150. 1883. 0 0
21500 Call - 1818.B - 1818.B +150. 1840. 0 0
21550 Call - 1776.B - 1776.B +149. 1796. 0 0
21600 Call - 1733.B - 1733.B +148. 1753. 0 0
21650 Call - 1690.B - 1690.B +147. 1710. 0 0
21700 Call - 1648.B - 1648.B +146. 1667. 0 0
21750 Call - 1605.B - 1605.B +145. 1625. 0 1
21800 Call - 1564.B - 1564.B +145. 1583. 0 0
21850 Call - 1522.B - 1522.B +144. 1541. 0 0
21900 Call - 1479.B - 1479.B +143. 1499. 0 0
21950 Call - 1439.B - 1439.B +143. 1458. 0 0
22000 Call - 1397.B - 1397.B +141. 1416. 0 4
22050 Call - 1357.B - 1357.B +141. 1376. 0 0
22100 Call - 1317.B - 1317.B +141. 1336. 0 0
22150 Call - 1276.B - 1276.B +140. 1296. 0 0
22200 Call - 1236.B - 1236.B +139. 1256. 0 0
22250 Call - 1197.B - 1197.B +139. 1217. 0 0
22300 Call - 1158.B - 1158.B +138. 1178. 0 1
22350 Call - 1119.B - 1119.B +137. 1139. 0 0
22400 Call - 1081.B - 1081.B +135. 1100. 0 1
22450 Call - 1044.B - 1044.B +134. 1062. 0 0
22500 Call - 1005.B - 1005.B +132. 1024. 0 0
22550 Call - 968.B - 968.B +130. 986. 0 0
22600 Call - 932.B - 932.B +129. 949. 0 3
22650 Call - 896.B - 896.B +127. 912. 0 0
22700 Call - 860.B - 860.B +124. 875. 0 0
22750 Call - 826.B - 826.B +122. 839. 0 1
22800 Call - 790.B - 790.B +122. 805. 0 0
22850 Call - 760.B - 760.B +120. 770. 0 1
22900 Call - 727.B - 727.B +120. 737. 0 1
22950 Call - 694.B - 694.B +118. 704. 0 0
23000 Call - 661.B - 661.B +117. 672. 0 86
23050 Call - 629.B - 629.B +116. 640. 0 0
23100 Call - 599.B - 599.B +115. 610. 0 0
23150 Call - 568.B - 568.B +113. 580. 0 0
23200 Call - 538.B - 538.B +111. 550. 0 0
23250 Call - 510.B - 510.B +109. 522. 0 0
23300 Call - 482.B - 482.B +107. 494. 0 0
23350 Call - 455.B - 455.B +104. 467. 0 4
23400 Call 422. 429.B 422. 429.B +100. 440. 2 10
23450 Call - 403.B - 403.B +98. 415. 0 23
23500 Call - 379.B - 379.B +94. 390. 0 0
23550 Call - 356.B - 356.B +90. 366. 0 5
23600 Call - 333.B - 333.B +86. 343. 0 3
23650 Call - 312.B - 312.B +83. 321. 0 0
23700 Call - 291.B - 291.B +79. 300. 0 28
23750 Call - 271.B - 271.B +75. 280. 0 0
23800 Call - 253.B - 253.B +72. 261. 0 0
23850 Call - 235.B - 235.B +69. 243. 0 4
23900 Call - 218.B - 218.B +65. 226. 0 23
23950 Call - 202.B - 202.B +62. 210. 0 0
24000 Call - 188.B - 188.B +58. 194. 0 180
24050 Call - 173.B - 173.B +55. 180. 0 0
24100 Call - 159.B - 159.B +53. 167. 0 0
24150 Call - 147.B - 147.B +49. 154. 0 0
24200 Call - 135.B - 135.B +46. 142. 0 0
24250 Call 116. 124.B 116. 124.B +43. 131. 5 0
24300 Call - 114.B - 114.B +41. 121. 0 0
24350 Call - 105.B - 105.B +38. 111. 0 0
24400 Call - 96.B - 96.B +36. 103. 0 0
24450 Call - 88.B - 88.B +34. 95. 0 0
24500 Call - 81.B - 81.B +31. 87. 0 0
24550 Call - 74.B - 74.B +29. 80. 0 0
24600 Call - 68.B - 68.B +27. 74. 0 0
24650 Call - 62.B - 62.B +25. 68. 0 0
24700 Call - 57.B - 57.B +23. 63. 0 0
24750 Call - 52.B - 52.B +22. 58. 0 0
24800 Call - 47.B - 47.B +20. 54. 0 0
24850 Call - 43.B - 43.B +19. 50. 0 0
24900 Call - 40.B - 40.B +17. 46. 0 0
24950 Call - 37.B - 37.B +16. 43. 0 0
25000 Call - 35.B - 35.B +15. 40. 0 180
25050 Call - 31.B - 31.B +14. 37. 0 0
25100 Call - 29.B - 29.B +14. 35. 0 0
25150 Call - - - - UNCH 32. 0 0
25200 Call - 25.B - 25.B +11. 30. 0 0
25300 Call - 21.B - 21.B +10. 27. 0 0
25400 Call - 18.B - 18.B +9. 24. 0 0
25500 Call - 16.B - 16.B +8. 21. 0 0
25600 Call - 14.B - 14.B +7. 19. 0 0
25700 Call - 12.B - 12.B +6. 17. 0 0
25800 Call - 11.B - 11.B +6. 16. 0 0
25900 Call - 10.B - 10.B +5. 14. 0 0
26000 Call - - - - +4. 13. 0 0
26100 Call - - - - +4. 12. 0 0
26200 Call - - - - +4. 12. 0 0
26300 Call - - - - +3. 11. 0 0
26400 Call - - - - +3. 10. 0 0
26500 Call - - - - +3. 10. 0 0
26600 Call - - - - +2. 9. 0 0
26700 Call - - - - +2. 9. 0 0
26800 Call - - - - +3. 9. 0 0
26900 Call - - - - +2. 8. 0 0
27000 Call - - - - +2. 8. 0 0
27100 Call - - - - +2. 8. 0 0
27200 Call - - - - +1. 7. 0 0
27300 Call - - - - +1. 7. 0 0
27500 Call - - - - +1. 6. 0 0
28000 Call - - - - +1. 6. 0 0
28500 Call - - - - UNCH 5. 0 0
29000 Call - - - - UNCH 4. 0 0
29500 Call - - - - UNCH 4. 0 0
30000 Call - - - - UNCH 4. 0 0
10000 Put - - - - -2. 1. 0 0
10500 Put - - - - -3. 1. 0 0
11000 Put - - - - -3. 1. 0 0
11500 Put - - - - -3. 2. 0 0
12000 Put - - - - -5. 2. 0 0
12500 Put - - - - -5. 3. 0 1
13000 Put - - - - -5. 4. 0 8
13500 Put - - - - -6. 5. 0 0
14000 Put - - - - -6. 7. 0 90
14500 Put - - - - -6. 9. 0 0
15000 Put - - - - -6. 11. 0 0
15500 Put - - - - -6. 14. 0 0
16000 Put - - - - -6. 18. 0 1
16100 Put - - - - -6. 19. 0 0
16200 Put - - - - -5. 20. 0 0
16300 Put - - - - -5. 21. 0 0
16400 Put - - - - -5. 22. 0 0
16500 Put - - - - -5. 23. 0 0
16600 Put - - - - -5. 24. 0 0
16700 Put - - - - -5. 25. 0 0
16800 Put - - - - -5. 26. 0 0
16900 Put - - - - -5. 27. 0 0
17000 Put - - - - -4. 29. 0 3
17100 Put - - - - -4. 30. 0 0
17200 Put - - - - -5. 31. 0 0
17300 Put - - - - -4. 33. 0 0
17400 Put - - - - -4. 34. 0 0
17500 Put - - - - -4. 36. 0 0
17600 Put - - - - -4. 37. 0 0
17700 Put - - - - -4. 39. 0 0
17800 Put - - - - -3. 41. 0 0
17900 Put - - - - -3. 43. 0 0
18000 Put - - - - -3. 45. 0 1
18100 Put - - - - -3. 47. 0 0
18200 Put - - - - -3. 49. 0 0
18300 Put - - - - -2. 52. 0 0
18400 Put - - - - -2. 54. 0 0
18500 Put - - - - -2. 57. 0 0
18600 Put - - - - -2. 59. 0 0
18700 Put - - - - -2. 62. 0 0
18800 Put - - - - -2. 65. 0 0
18900 Put - - - - -2. 68. 0 0
19000 Put - - - - -2. 71. 0 9
19100 Put - - 76.A 76.A -2. 75. 0 0
19200 Put - - - - -2. 78. 0 0
19300 Put - - 83.A 83.A -2. 82. 0 1
19400 Put - - 87.A 87.A -2. 86. 0 1
19500 Put - - 91.A 91.A -3. 90. 0 1
19600 Put - - 96.A 96.A -3. 94. 0 0
19700 Put - - 100.A 100.A -3. 99. 0 1
19800 Put - - 105.A 105.A -3. 104. 0 0
19900 Put - - 110.A 110.A -4. 109. 0 0
20000 Put - - 115.A 115.A -5. 114. 0 186
20050 Put - - 118.A 118.A -5. 117. 0 0
20100 Put - - 121.A 121.A -5. 120. 0 0
20150 Put - - 124.A 124.A -5. 123. 0 0
20200 Put - - 127.A 127.A -5. 126. 0 0
20250 Put - - 130.A 130.A -6. 129. 0 0
20300 Put - - 133.A 133.A -6. 132. 0 0
20350 Put - - 136.A 136.A -6. 136. 0 0
20400 Put - - 139.A 139.A -7. 139. 0 0
20450 Put - - 143.A 143.A -8. 142. 0 0
20500 Put 145. 145. 145. 145. -8. 146. 5 0
20550 Put - - 150.A 150.A -8. 150. 0 0
20600 Put - - 154.A 154.A -8. 154. 0 0
20650 Put - - 157.A 157.A -9. 157. 0 0
20700 Put - - 161.A 161.A -8. 162. 0 3
20750 Put - - 165.A 165.A -9. 166. 0 0
20800 Put - - 170.A 170.A -9. 170. 0 0
20850 Put - - 174.A 174.A -9. 175. 0 0
20900 Put - - 178.A 178.A -10. 179. 0 0
20950 Put - - 183.A 183.A -10. 184. 0 0
21000 Put - - 188.A 188.A -10. 189. 0 17
21050 Put - - 192.A 192.A -10. 194. 0 0
21100 Put - - 197.A 197.A -10. 199. 0 0
21150 Put - - 202.A 202.A -10. 205. 0 0
21200 Put - - 207.A 207.A -10. 210. 0 1
21250 Put - - 213.A 213.A -10. 216. 0 0
21300 Put 212. 217.B 212. 217.B -10. 222. 1 0
21350 Put - - 224.A 224.A -10. 228. 0 0
21400 Put - - 230.A 230.A -11. 234. 0 0
21450 Put - - 236.A 236.A -12. 240. 0 0
21500 Put - - 242.A 242.A -13. 246. 0 0
21550 Put - - 249.A 249.A -13. 253. 0 0
21600 Put - - 256.A 256.A -15. 259. 0 0
21650 Put - - 263.A 263.A -15. 266. 0 0
21700 Put - - 270.A 270.A -16. 273. 0 0
21750 Put - - 277.A 278.B -18. 280. 0 1
21800 Put - - 285.A 285.A -18. 288. 0 0
21850 Put - - 293.A 293.A -19. 296. 0 0
21900 Put - - 301.A 302.B -19. 304. 0 0
21950 Put - - 309.A 310.B -19. 313. 0 0
22000 Put - - 318.A 319.B -21. 321. 0 3
22050 Put - - 327.A 328.B -20. 331. 0 0
22100 Put - - 336.A 338.B -21. 340. 0 0
22150 Put - - 346.A 347.B -22. 350. 0 0
22200 Put - - 356.A 357.B -23. 360. 0 0
22250 Put - - 366.A 367.B -23. 371. 0 0
22300 Put - - 377.A 378.B -25. 381. 0 0
22350 Put - - 388.A 389.B -26. 392. 0 0
22400 Put - - 400.A 400.A -27. 403. 0 0
22450 Put - - 411.A 412.B -28. 415. 0 0
22500 Put - - 423.A 424.B -30. 426. 0 0
22550 Put - - 437.A 437.A -32. 438. 0 0
22600 Put - - 448.A 450.B -34. 451. 0 0
22650 Put - - 462.A 464.B -35. 464. 0 0
22700 Put - - 476.A 478.B -38. 477. 0 0
22750 Put - - 492.A 493.B -39. 491. 0 1
22800 Put - - 507.A 508.B -41. 506. 0 0
22850 Put - - 523.A 525.B -41. 522. 0 1
22900 Put - - 538.A 540.B -43. 538. 0 1
22950 Put - - 555.A 557.B -44. 555. 0 0
23000 Put 588. 588. 573.A 574.B -45. 572. 1 0
23050 Put - - 591.A 593.B -46. 591. 0 0
23100 Put - - 609.A 613.B -47. 610. 0 0
23150 Put - - 629.A 631.B -50. 629. 0 0
23200 Put - - 650.A 653.B -51. 650. 0 0
23250 Put - - 670.A 673.B -53. 671. 0 0
23300 Put 710. 710. 693.A 695.B -56. 693. 1 0
23350 Put - - 718.A 719.B -59. 715. 0 0
23400 Put - - 741.A 741.A -62. 739. 0 0
23450 Put - - 766.A 767.B -65. 763. 0 0
23500 Put - - 792.A 792.A -69. 788. 0 0
23550 Put - - 817.A 818.B -72. 814. 0 0
23600 Put - - 844.A 845.B -76. 841. 0 0
23650 Put - - 874.A 874.A -79. 869. 0 0
23700 Put - - 903.A 903.A -84. 897. 0 0
23750 Put - - 933.A 933.A -86. 928. 0 0
23800 Put - - 963.A 963.A -90. 958. 0 0
23850 Put - - 994.A 994.A -94. 990. 0 0
23900 Put - - 1029.A 1029.A -97. 1023. 0 0
23950 Put - - 1061.A 1061.A -101. 1056. 0 0
24000 Put - - 1096.A 1096.A -103. 1091. 0 0
24050 Put - - 1132.A 1132.A -107. 1126. 0 0
24100 Put - - 1169.A 1169.A -111. 1162. 0 0
24150 Put - - 1206.A 1206.A -113. 1200. 0 0
24200 Put - - 1244.A 1244.A -116. 1238. 0 0
24250 Put - - 1284.A 1284.A -119. 1276. 0 0
24300 Put - - 1324.A 1324.A -122. 1316. 0 0
24350 Put - - 1365.A 1365.A -125. 1356. 0 0
24400 Put - - 1407.A 1407.A -127. 1397. 0 0
24450 Put - - 1448.A 1448.A -129. 1439. 0 0
24500 Put - - 1490.A 1490.A -131. 1482. 0 0
24550 Put - - 1533.A 1533.A -134. 1524. 0 0
24600 Put - - - - -136. 1568. 0 0
24650 Put - - - - -138. 1612. 0 0
24700 Put - - - - -139. 1657. 0 0
24750 Put - - - - -141. 1702. 0 0
24800 Put - - - - -142. 1748. 0 0
24850 Put - - - - -145. 1793. 0 0
24900 Put - - - - -145. 1840. 0 0
24950 Put - - - - -147. 1886. 0 0
25000 Put - - - - -148. 1933. 0 0
25050 Put - - - - -149. 1980. 0 0
25100 Put - - - - -150. 2028. 0 0
25150 Put - - - - UNCH 2075. 0 0
25200 Put - - - - -152. 2123. 0 0
25300 Put - - - - -153. 2220. 0 0
25400 Put - - - - -155. 2316. 0 0
25500 Put - - - - -156. 2414. 0 0
25600 Put - - - - -156. 2512. 0 0
25700 Put - - - - -157. 2610. 0 0
25800 Put - - - - -159. 2708. 0 0
25900 Put - - - - -159. 2807. 0 0
26000 Put - - - - -159. 2906. 0 0
26100 Put - - - - -160. 3005. 0 0
26200 Put - - - - -161. 3104. 0 0
26300 Put - - - - -160. 3204. 0 0
26400 Put - - - - -161. 3303. 0 0
26500 Put - - - - -161. 3403. 0 0
26600 Put - - - - -162. 3502. 0 0
26700 Put - - - - -161. 3602. 0 0
26800 Put - - - - -161. 3702. 0 0
26900 Put - - - - -162. 3801. 0 0
27000 Put - - - - -162. 3901. 0 0
27100 Put - - - - -162. 4001. 0 0
27200 Put - - - - -162. 4101. 0 0
27300 Put - - - - -163. 4200. 0 0
27500 Put - - - - -163. 4400. 0 0
28000 Put - - - - -163. 4900. 0 0
28500 Put - - - - -163. 5400. 0 0
29000 Put - - - - -163. 5900. 0 0
29500 Put - - - - -163. 6400. 0 0
30000 Put - - - - -163. 6900. 0 0
Total 15 895