Asset Class Navigation

E-mini S&P 500 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
100 Call - - - - +14.75 2711.00 0 0
950 Call - - - - +14.75 1861.00 0 0
975 Call - - - - +14.75 1836.00 0 0
1000 Call - - - - +14.75 1811.00 0 0
1025 Call - - - - +14.75 1786.00 0 0
1050 Call - - - - +14.75 1761.00 0 0
1075 Call - - - - +14.75 1736.00 0 0
1100 Call - - - - +14.75 1711.00 0 0
1125 Call - - - - +14.75 1686.00 0 0
1150 Call - - - - +14.75 1661.00 0 0
1175 Call - - - - +14.75 1636.00 0 0
1200 Call - - - - +14.75 1611.00 0 0
1225 Call - - - - +14.75 1586.00 0 0
1250 Call - - - - +14.75 1561.00 0 0
1275 Call - - - - +14.75 1536.00 0 0
1300 Call - - - - +14.75 1511.00 0 0
1325 Call - - - - +14.75 1486.00 0 0
1350 Call - - - - +14.75 1461.00 0 0
1375 Call - - - - +14.75 1436.00 0 0
1400 Call - - - - +14.75 1411.00 0 0
1425 Call - - - - +14.75 1386.00 0 0
1450 Call - - - - +14.75 1361.00 0 0
1475 Call - - - - +14.75 1336.00 0 0
1500 Call - - - - +14.75 1311.00 0 0
1525 Call - - - - +14.75 1286.00 0 0
1550 Call - - - - +14.75 1261.00 0 0
1560 Call - - - - +14.75 1251.00 0 0
1570 Call - - - - +14.75 1241.00 0 0
1575 Call - - - - +14.75 1236.00 0 0
1580 Call - - - - +14.75 1231.00 0 0
1590 Call - - - - +14.75 1221.00 0 0
1600 Call - - - - +14.75 1211.00 0 0
1610 Call - - - - +14.75 1201.00 0 0
1620 Call - - - - +14.75 1191.00 0 0
1625 Call - - - - +14.75 1186.00 0 0
1630 Call - - - - +14.75 1181.00 0 0
1640 Call - - - - +14.75 1171.00 0 0
1650 Call - - - - +14.75 1161.00 0 7
1660 Call - - - - +14.75 1151.00 0 0
1670 Call - - - - +14.75 1141.00 0 0
1675 Call - - - - +14.75 1136.00 0 0
1680 Call - - - - +14.75 1131.00 0 0
1690 Call - - - - +14.75 1121.00 0 0
1700 Call - - - - +14.75 1111.00 0 1
1710 Call - - - - +14.75 1101.00 0 0
1720 Call - - - - +14.75 1091.00 0 0
1725 Call - - - - +14.75 1086.00 0 0
1730 Call - - - - +14.75 1081.00 0 0
1740 Call - - - - +14.75 1071.00 0 0
1750 Call - - - - +14.75 1061.00 0 0
1760 Call - - - - +14.75 1051.00 0 2
1770 Call - - - - +14.75 1041.00 0 0
1775 Call - - - - +14.75 1036.00 0 0
1780 Call - - - - +14.75 1031.00 0 0
1790 Call - - - - +14.75 1021.00 0 0
1800 Call - - - - +14.75 1011.00 0 4
1810 Call - - - - +14.75 1001.00 0 0
1820 Call - - - - +14.75 991.00 0 0
1825 Call - - - - +14.75 986.00 0 0
1830 Call - - - - +14.75 981.00 0 0
1840 Call - - - - +14.75 971.00 0 0
1850 Call - - - - +14.75 961.00 0 1
1860 Call - - - - +14.75 951.00 0 1
1870 Call - - - - +14.75 941.00 0 0
1875 Call - - - - +14.75 936.00 0 0
1880 Call - - - - +14.75 931.00 0 0
1890 Call - - - - +14.75 921.00 0 0
1900 Call - - - - +14.75 911.00 0 0
1910 Call - - - - +14.75 901.00 0 0
1920 Call - - - - +14.75 891.00 0 0
1925 Call - - - - +14.75 886.00 0 0
1930 Call - - - - +14.75 881.00 0 0
1940 Call - - - - +14.75 871.00 0 0
1950 Call - - - - +14.75 861.00 0 0
1960 Call - - - - +14.75 851.00 0 5
1970 Call - - - - +14.75 841.00 0 9
1975 Call - - - - +14.75 836.00 0 6
1980 Call - - - - +14.75 831.00 0 1
1990 Call - - - - +14.75 821.00 0 3
2000 Call - - - - +14.75 811.00 0 507
2010 Call - - - - +14.75 801.00 0 40
2020 Call - - - - +14.50 791.00 0 6
2025 Call - - - - +14.50 786.00 0 261
2030 Call - - - - +14.50 781.00 0 2
2035 Call - - - - +14.50 776.00 0 9
2040 Call - - - - +14.50 771.00 0 3
2050 Call - - - - +14.50 761.00 0 3
2055 Call - - - - +14.75 756.25 0 3
2060 Call - - - - +14.75 751.25 0 8
2070 Call - - - - +14.75 741.25 0 2
2075 Call - - - - +14.75 736.25 0 3
2080 Call - - - - +14.75 731.25 0 0
2085 Call - - - - +14.75 726.25 0 0
2090 Call - - - - +14.75 721.25 0 1
2100 Call - - - - +14.75 711.25 0 295
2110 Call - - - - +14.50 701.25 0 4
2120 Call - - - - +14.50 691.25 0 6
2125 Call - - - - +14.50 686.25 0 0
2130 Call - - - - +14.75 681.50 0 8
2140 Call - - - - +14.75 671.50 0 1
2150 Call - - - - +14.75 661.50 0 14
2160 Call - - - - +14.50 651.50 0 7
2170 Call - - - - +14.50 641.50 0 3
2175 Call - - - - +14.50 636.50 0 3
2180 Call - - - - +14.50 631.50 0 8
2190 Call - - - - +14.50 621.50 0 7
2200 Call - - - - +14.75 611.75 0 7
2210 Call - - - - +14.50 601.75 0 14
2215 Call - - - - +14.50 596.75 0 0
2220 Call - - - - +14.50 591.75 0 8
2225 Call 581.50 581.50 581.50 581.50 +14.50 586.75 1 474
2230 Call 578.75 578.75 578.75 578.75 +14.50 581.75 1 4
2240 Call - - - - +14.50 572.00 0 361
2245 Call 564.25 564.25 564.25 564.25 +14.50 567.00 1 4
2250 Call - - - - +14.50 562.00 0 607
2255 Call - - - - +14.50 557.00 0 9
2260 Call 550.50 550.50 550.50 550.50 +14.50 552.00 1 12
2265 Call - - - - +14.50 547.00 0 9
2270 Call - - - - +14.50 542.00 0 19
2275 Call - - - - +14.50 537.00 0 148
2280 Call - - - - +14.25 532.00 0 30
2285 Call - - - - +14.50 527.25 0 14
2290 Call - 508.75B - 508.75B +14.50 522.25 0 60
2295 Call - 506.00B - 505.75B +14.50 517.25 0 10
2300 Call 505.75 507.50B 505.75 505.75 +14.25 512.25 1 995
2305 Call - 504.00B - 502.25B +14.50 507.50 0 9
2310 Call - 499.00B - 497.25B +14.50 502.50 0 37
2315 Call - 494.25B - 492.25B +14.50 497.50 0 14
2320 Call - 489.25B - 487.50B +14.50 492.50 0 173
2325 Call 481.00 484.25B 481.00 481.00 +14.25 487.50 1 722
2330 Call - 479.25B - 477.50B +14.25 482.50 0 167
2335 Call - 474.25B - 472.50B +14.25 477.50 0 85
2340 Call - 469.50B - 467.50B +14.50 472.75 0 288
2345 Call - 464.50B - 462.75B +14.25 467.75 0 8
2350 Call - 459.50B - 457.75B +14.25 462.75 0 591
2355 Call - 454.50B - 452.75B +14.25 457.75 0 17
2360 Call - 449.50B - 447.75B +14.50 453.00 0 382
2365 Call - 444.75B - 443.00B +14.25 448.00 0 23
2370 Call - 439.75B - 438.00B +14.25 443.00 0 406
2375 Call - 434.75B - 433.00B +14.25 438.00 0 505
2380 Call - 429.75B - 428.00B +14.00 433.00 0 122
2385 Call - 425.00B - 423.25B +14.25 428.25 0 12
2390 Call - 420.00B - 418.25B +14.25 423.25 0 275
2395 Call - 415.00B - 413.25B +14.50 418.50 0 7
2400 Call - 410.25B - 408.25B +14.25 413.50 0 3,048
2405 Call - 405.25B - 403.50B +14.25 408.50 0 8
2410 Call - 400.25B - 398.50B +14.00 403.50 0 464
2415 Call - 395.25B - 393.50B +14.25 398.75 0 2
2420 Call - 390.50B - 388.75B +14.25 393.75 0 519
2425 Call - 385.50B - 383.75B +14.25 388.75 0 492
2430 Call - 380.50B - 378.75B +14.25 384.00 0 810
2435 Call - 375.75B - 374.00B +14.25 379.00 0 4
2440 Call - 370.75B - 369.00B +14.00 374.00 0 283
2445 Call - 366.00B - 364.25B +14.25 369.25 0 232
2450 Call - 361.00B 347.00A 359.25B +14.00 364.25 0 2,982
2455 Call - 356.00B 341.75A 354.25B +14.00 359.25 0 41
2460 Call - 351.25B 337.00A 349.50B +14.00 354.50 0 464
2465 Call - 346.25B 332.25A 344.50B +14.00 349.50 0 99
2470 Call - 345.00B 327.25A 344.00B +13.75 344.50 0 370
2475 Call - 336.50B 322.50A 330.00A +14.00 339.75 0 549
2480 Call - 331.50B 317.50A 326.75B +13.75 334.75 0 370
2485 Call - 326.75B 312.75A 323.00A +14.00 330.00 0 52
2490 Call - 321.75B 307.75A 319.00B +13.75 325.00 0 416
2495 Call - 317.50B 303.00A 317.25A +13.75 320.00 0 165
2500 Call 300.00 314.50B 298.25A 314.50B +13.75 315.25 1 11,475
2505 Call - 310.75B 293.25A 310.75B +14.00 310.50 0 201
2510 Call - 307.75B 288.50A 306.50B +13.75 305.50 0 424
2515 Call - 303.00B 283.75A 301.75B +13.75 300.75 0 107
2520 Call 287.25 298.25B 278.75A 296.75B +13.75 295.75 1 518
2525 Call - 293.50B 274.00A 292.00B +13.75 291.00 0 3,384
2530 Call - 288.75B 269.25A 287.00B +13.50 286.00 0 1,225
2535 Call - 283.75B 264.50A 282.50B +13.50 281.25 0 174
2540 Call - 279.00B 259.75A 277.25B +13.50 276.50 0 611
2545 Call - 274.00B 254.75A 272.50B +13.50 271.75 0 406
2550 Call 261.25 269.25B 250.00A 268.00B +13.25 266.75 54 3,524
2555 Call - 264.50B 245.25A 262.75B +13.50 262.00 0 299
2560 Call 253.50 259.75B 240.50A 258.00B +13.25 257.00 10 1,511
2565 Call - 254.50B 235.75A 253.25B +13.25 252.25 0 278
2570 Call - 250.00B 231.00A 248.50B +13.25 247.50 0 437
2575 Call - 245.00B 226.50A 243.75B +13.00 242.50 0 2,984
2580 Call - 240.25B 221.75A 239.00B +13.25 238.00 0 823
2585 Call - 235.50B 217.00A 234.00B +13.00 233.00 0 449
2590 Call - 230.50B 212.25A 229.25B +13.25 228.50 0 835
2595 Call - 225.75B 207.50A 224.50B +13.00 223.75 0 207
2600 Call 214.75 221.25B 202.75A 220.50 +13.00 219.00 3 12,244
2605 Call - 216.50B 198.25A 215.25B +13.00 214.25 0 207
2610 Call - 212.00B 193.50A 210.25B +13.00 209.50 0 873
2615 Call 206.75 207.25B 189.00A 205.50B +12.75 204.75 4 378
2620 Call - 202.50B 184.25A 200.75B +12.75 200.00 0 1,274
2625 Call 187.25 197.75B 179.75A 196.00B +12.75 195.25 1 3,211
2630 Call - 193.00B 175.00A 191.50B +12.50 190.50 0 2,307
2635 Call - 188.25B 170.50A 186.50B +12.50 185.75 0 384
2640 Call - 183.75B 166.00A 182.25B +12.50 181.25 0 729
2645 Call - 179.00B 161.25A 177.25B +12.50 176.50 0 652
2650 Call 164.25 174.25B 156.75A 172.75B +12.50 172.00 2 3,645
2655 Call - 169.75B 152.25A 168.25B +12.25 167.25 1 994
2660 Call 162.50 165.00B 147.75A 163.50B +12.25 162.75 3 1,199
2665 Call - 160.50B 143.50A 158.75B +12.00 158.00 0 714
2670 Call - 156.00B 139.00A 154.25B +12.00 153.50 0 2,121
2675 Call 143.50 151.25B 134.50A 149.50B +11.75 149.00 22 2,491
2680 Call - 146.75B 130.25A 145.00B +11.75 144.50 0 1,289
2685 Call - 142.25B 125.75A 140.75B +11.25 139.75 0 1,083
2690 Call 126.00 137.75B 121.50A 136.25B +11.25 135.25 1 906
2695 Call - 133.25B 117.25A 131.50B +11.25 131.00 0 1,400
2700 Call 127.00 128.75B 113.00A 127.00B +11.00 126.50 62 5,833
2705 Call 118.25 124.25B 108.75A 123.00B +10.75 122.00 4 1,459
2710 Call 110.75 120.00B 104.50A 118.50B +10.75 117.75 2 1,236
2715 Call 100.50 115.50B 100.50 114.25B +10.75 113.50 826 1,392
2720 Call 105.50 111.25B 96.50A 109.75B +10.25 109.00 12 2,486
2725 Call 101.25 107.00B 92.50A 105.50B +10.00 104.75 32 3,766
2730 Call 97.25 102.75B 88.50A 101.25B +9.75 100.50 16 928
2735 Call 93.00 98.50B 84.50A 97.25B +9.75 96.50 55 2,275
2740 Call 89.00 94.50B 80.50A 93.00B +9.25 92.25 62 4,134
2745 Call 85.25 90.25B 76.75A 89.00B +9.00 88.00 10 2,005
2750 Call 76.00 86.25B 73.00A 85.00B +8.75 84.00 498 7,472
2755 Call 77.50 82.25B 69.50A 81.00B +8.50 80.00 25 1,189
2760 Call 71.50 78.25B 65.75A 77.00B +8.25 76.25 207 1,899
2765 Call 71.50 74.50B 62.25A 73.25B +8.25 72.50 1 1,021
2770 Call 65.50 70.75B 59.00A 69.50B +7.75 68.50 111 2,217
2775 Call 57.50 66.75B 55.50A 65.75B +7.50 65.00 83 5,442
2780 Call 56.75 63.25B 52.25A 62.00B +7.50 61.50 125 2,455
2785 Call 55.50 59.75B 49.25A 58.50B +7.25 58.00 98 7,346
2790 Call 46.75 56.25B 46.25A 55.00B +6.75 54.50 204 2,534
2795 Call 46.25 53.00B 43.00A 51.75B +6.50 51.25 81 2,790
2800 Call 43.50 49.75B 40.25A 48.50B +6.25 48.00 2,458 8,869
2805 Call 40.50 46.50B 37.75A 45.25B +5.75 44.75 244 3,678
2810 Call 37.25 43.25 35.00A 42.25B +5.50 41.75 1,685 4,508
2815 Call 32.75 40.50B 32.50A 39.25B +5.00 38.75 391 2,076
2820 Call 30.00 37.50B 30.00 36.50B +4.75 36.00 644 3,424
2825 Call 32.75 34.75B 28.00A 34.00B +4.25 33.25 1,072 9,794
2830 Call 25.75 32.25B 25.75 31.25B +4.00 30.75 291 3,419
2835 Call 26.50 29.75B 23.75A 28.75B +3.75 28.25 96 1,646
2840 Call 21.50 27.25B 21.50 26.50B +3.50 26.00 324 1,794
2845 Call 20.25 25.00B 20.00A 24.25B +3.25 24.00 1,057 1,061
2850 Call 19.50 23.00B 18.25A 22.25B +3.00 22.00 2,532 16,821
2855 Call 17.00 21.00B 16.75 20.25B +2.75 20.00 104 1,209
2860 Call 16.00 19.00B 15.00 18.50B +2.50 18.25 594 3,959
2865 Call 16.50 17.25B 13.75A 16.75B +2.25 16.50 1,428 1,702
2870 Call 12.75 15.75B 12.50A 15.00B +2.00 15.00 2,308 1,369
2875 Call 12.25 14.25 11.25 13.75B +1.75 13.50 1,030 3,809
2880 Call 11.25 12.75B 10.00 12.25B +1.50 12.00 291 1,694
2885 Call 9.50 11.50B 9.00A 11.00B +1.50 11.00 221 550
2890 Call 10.00 10.75 8.00A 9.75A +1.25 9.75 659 1,268
2895 Call 8.00 9.50B 7.25 8.75A +1.00 8.75 391 2,188
2900 Call 6.75 8.50B 6.25 7.75A +.75 7.75 1,236 2,751
2905 Call 6.00 7.50B 5.75A 7.25B +.75 7.00 195 1,701
2910 Call 5.50 6.75B 5.00A 6.50B +.50 6.25 36 599
2915 Call 5.50 6.00 4.45A 5.75B +.50 5.50 288 578
2920 Call 4.85 5.50B 3.95A 5.00B +.35 4.95 278 1,087
2925 Call 4.55 5.00B 3.55A 4.50A +.25 4.40 801 3,567
2930 Call 4.15 4.45B 3.15A 4.00A +.25 3.95 57 3,903
2935 Call - 4.00B 2.80A 3.60A +.15 3.50 1 242
2940 Call 3.30 3.60B 2.55A 3.20A +.05 3.10 474 1,030
2945 Call - 3.20B 2.25A 2.90B +.05 2.80 0 1,303
2950 Call 2.05 2.90B 2.05 2.55B UNCH 2.50 527 1,653
2955 Call - 2.60B 1.85A 2.30B -.05 2.20 10 375
2960 Call - 2.35B 1.65A 2.05B -.05 2.00 1 374
2965 Call - 2.15B 1.50A 1.80A -.05 1.80 3 14
2970 Call 1.45 1.95B 1.35A 1.65B -.10 1.60 1 1,036
2975 Call 1.45 1.75B 1.25A 1.50B -.10 1.45 95 263
2980 Call 1.15 1.60B 1.15 1.35B -.10 1.30 4 248
2985 Call - 1.45B 1.05A 1.20B -.10 1.20 0 333
2990 Call - 1.35B .95A 1.10B -.15 1.05 0 1,008
2995 Call - 1.20B .90A .95B -.10 1.00 122 504
3000 Call 1.10 1.15B .80 .90 -.10 .90 430 3,049
3005 Call .80 1.05B .75A .80 -.15 .80 35 2
3010 Call .80 .95B .70A .80 -.10 .75 579 448
3015 Call - .90B .65A .65A -.10 .70 0 6
3020 Call - .80B .60A .60A -.10 .65 0 25
3025 Call .65 .75B .55 .55 -.10 .60 246 1,316
3030 Call .50 .70B .50 .50 -.10 .55 334 330
3035 Call - .65B .50A .50A -.10 .50 0 19
3040 Call - - .50A .50A -.10 .50 0 32
3045 Call - .60B .45A .45A -.10 .45 0 0
3050 Call - .55B .45A .45A -.10 .40 0 997
3055 Call - - .40A .40A -.10 .40 0 2
3060 Call - - .40A .40A -.10 .35 0 694
3065 Call - - .40A .40A -.10 .35 0 0
3070 Call - .45B .35A .35A -.10 .30 0 673
3075 Call - - .35A .35A -.10 .30 0 128
3080 Call - .40B - .35A -.05 .30 0 121
3090 Call - - - - -.10 .25 0 54
3100 Call - - - - -.10 .20 0 870
3110 Call - - - - -.10 .20 0 0
3120 Call - - - - -.10 .15 0 0
3125 Call - - - - -.10 .15 0 0
3130 Call - - - - -.10 .15 0 0
3140 Call - - - - -.10 .15 0 0
3150 Call - - - - -.10 .10 0 91
3160 Call - - - - -.10 .10 0 0
3170 Call - - - - -.10 .10 0 0
3175 Call - - - - -.10 .10 0 72
3180 Call - - - - -.10 .10 0 12
3190 Call - - - - -.05 .10 0 12
3200 Call - - - - -.10 .05 0 1,113
3210 Call - - - - -.10 .05 0 15
3220 Call - - - - -.10 .05 0 501
3225 Call - - - - -.10 .05 0 25
3230 Call - - - - -.10 .05 0 250
3240 Call - - - - -.10 .05 0 0
3250 Call - - - - -.05 .05 0 70
3260 Call - - - - -.05 .05 0 0
3270 Call - - - - -.05 .05 0 0
3275 Call - - - - -.05 .05 0 0
3280 Call - - - - -.05 .05 0 0
3290 Call - - - - -.05 .05 0 0
3300 Call - - - - -.05 .05 0 0
3310 Call - - - - -.05 .05 0 0
3320 Call - - - - -.05 .05 0 0
3325 Call - - - - -.05 .05 0 0
3330 Call - - - - -.05 .05 0 0
3340 Call - - - - -.05 .05 0 0
3350 Call - - - - -.10 CAB 0 0
3375 Call - - - - -.10 CAB 0 0
3400 Call - - - - -.10 CAB 0 74
3425 Call - - - - -.10 CAB 0 0
3450 Call - - - - -.05 CAB 0 0
3475 Call - - - - -.05 CAB 0 0
3500 Call - - - - -.05 CAB 0 0
3525 Call - - - - -.05 CAB 0 0
3550 Call - - - - -.05 CAB 0 0
3575 Call - - - - -.05 CAB 0 0
3600 Call - - - - -.05 CAB 0 0
3625 Call - - - - -.05 CAB 0 0
3650 Call - - - - -.05 CAB 0 0
3675 Call - - - - -.05 CAB 0 0
3700 Call - - - - -.05 CAB 0 0
3725 Call - - - - -.05 CAB 0 0
3750 Call - - - - -.05 CAB 0 0
3775 Call - - - - -.05 CAB 0 0
3800 Call - - - - -.05 CAB 0 0
3825 Call - - - - -.05 CAB 0 0
3850 Call - - - - -.05 CAB 0 0
3875 Call - - - - -.05 CAB 0 0
3900 Call - - - - -.05 CAB 0 0
3925 Call - - - - -.05 CAB 0 0
3950 Call - - - - -.05 CAB 0 0
3975 Call - - - - -.05 CAB 0 0
4000 Call - - - - -.05 CAB 0 0
4025 Call - - - - -.05 CAB 0 0
4050 Call - - - - -.05 CAB 0 0
4075 Call - - - - -.05 CAB 0 0
4100 Call - - - - -.05 CAB 0 0
4125 Call - - - - UNCH CAB 0 0
100 Put - - - - UNCH CAB 10 6,088
950 Put - - - - UNCH CAB 0 1,115
975 Put - - - - UNCH CAB 0 418
1000 Put - - - - UNCH CAB 0 329
1025 Put - - - - UNCH CAB 0 195
1050 Put - - - - UNCH CAB 0 367
1075 Put - - - - UNCH CAB 0 143
1100 Put - - - - UNCH CAB 0 831
1125 Put - - - - UNCH CAB 0 420
1150 Put - - - - UNCH CAB 0 1,217
1175 Put - - - - UNCH CAB 0 420
1200 Put - - - - UNCH CAB 0 819
1225 Put .05 .05 .05 .05 UNCH CAB 1 662
1250 Put - - - - UNCH CAB 0 602
1275 Put - - - - UNCH CAB 0 917
1300 Put - - - - UNCH CAB 0 1,115
1325 Put - - - - UNCH CAB 0 757
1350 Put - - - - UNCH CAB 0 666
1375 Put - - - - -.05 CAB 0 460
1400 Put - - - - -.05 CAB 0 1,427
1425 Put - - - - -.05 CAB 0 517
1450 Put - - - - UNCH .05 0 2,301
1475 Put - - - - UNCH .05 0 11,221
1500 Put - - - - UNCH .05 0 22,978
1525 Put - - - - UNCH .05 0 2,786
1550 Put - - - - -.05 .05 0 1,988
1560 Put - - - - -.05 .05 0 432
1570 Put - - - - -.05 .05 0 626
1575 Put - - - - -.05 .05 0 1,168
1580 Put - - - - -.05 .05 0 1,465
1590 Put - - - - UNCH .10 0 1,677
1600 Put - - - - UNCH .10 0 10,090
1610 Put - - - - UNCH .10 0 3,128
1620 Put - - - - -.05 .10 0 2,524
1625 Put - - - - -.05 .10 0 13,524
1630 Put - - - - -.05 .10 0 6,666
1640 Put - - - - -.05 .10 0 1,308
1650 Put - - - - -.05 .10 0 2,249
1660 Put - - - - -.05 .10 0 2,613
1670 Put - - - - UNCH .15 0 476
1675 Put - - - - UNCH .15 0 1,737
1680 Put - - .15A .15A -.05 .15 0 1,045
1690 Put - - .15A .15A -.05 .15 0 1,760
1700 Put - - .15A .15A -.05 .15 0 2,261
1710 Put - - - - -.05 .15 0 579
1720 Put - - - - -.05 .15 0 86
1725 Put - - .20A .20A -.10 .15 0 1,843
1730 Put - - .20A .20A -.05 .20 0 1,206
1740 Put .20 .20 .20 .20 -.05 .20 6 1,369
1750 Put .25 .25 .20A .20A -.05 .20 2 2,673
1760 Put .25 .25 .25 .25 -.05 .20 14 440
1770 Put - - - - -.05 .20 0 828
1775 Put - - .25A .25A -.05 .25 0 983
1780 Put .25 .25 .25 .25 -.05 .25 345 297
1790 Put .25 .25 .25 .25 -.05 .25 765 385
1800 Put .25 .25 .25 .25 -.05 .25 142 3,491
1810 Put - - .30A .30A -.05 .30 0 362
1820 Put - - .30A .30A -.05 .30 0 3,979
1825 Put - - .30A .30A -.05 .30 0 1,653
1830 Put - - .30A .30A -.05 .35 0 1,089
1840 Put .30 .30 .30 .30 -.05 .35 420 2,833
1850 Put - - .35A .35A -.05 .35 0 903
1860 Put - - .35A .35A -.10 .35 0 2,318
1870 Put .35 .35 .35 .35 -.05 .40 7 719
1875 Put - - .40A .40A -.05 .40 0 1,564
1880 Put - - .40A .40A -.05 .40 0 1,912
1890 Put .40 .40 .40 .40 -.10 .40 4 1,022
1900 Put .40 .40 .40 .40 -.10 .40 1,137 6,105
1910 Put - - .45A .45A -.15 .40 0 308
1920 Put .45 .45 .45 .45 -.10 .45 240 2,783
1925 Put - - .45A .45A -.10 .45 1,018 1,093
1930 Put - - .50A .50A -.15 .45 0 480
1940 Put - - .50A .50A -.15 .45 0 620
1950 Put .60 .60 .50A .50A -.15 .50 16 4,099
1960 Put .60 .60 .55A .55A -.15 .55 10 1,516
1970 Put - - .55A .55A -.15 .55 0 454
1975 Put - - .55A .55A -.10 .60 0 5,354
1980 Put - - .60A .60A -.10 .60 0 2,103
1990 Put .65 .65 .60 .60 -.15 .60 56 751
2000 Put - - .65A .65A -.10 .65 2 8,301
2010 Put .65 .65 .65 .65 -.10 .65 11 1,079
2020 Put - - .70A .70A -.10 .70 0 703
2025 Put .70 .70 .70 .70 -.10 .70 14 1,101
2030 Put - - .70A .70A -.15 .70 0 1,008
2035 Put - - .70A .70A -.15 .70 0 361
2040 Put .75 .75 .75 .75 -.10 .75 19 2,689
2050 Put .85 .85 .75 .75 -.15 .75 113 8,996
2055 Put .85 .85 .75A .75A -.15 .75 1 580
2060 Put .80 .80 .80 .80 -.15 .80 5 5,293
2070 Put - - .80A .80A -.20 .80 0 1,066
2075 Put .85 .85 .85 .85 -.20 .80 543 2,288
2080 Put - - .85A .85A -.20 .85 0 3,015
2085 Put - - .85A .85A -.20 .85 0 88
2090 Put .90 .90 .90 .90 -.20 .85 5 2,740
2100 Put .95 .95 .90 .90 -.20 .90 23 13,598
2110 Put - - .95A .95A -.20 .95 0 2,949
2120 Put - - 1.00A 1.00A -.20 1.00 0 1,207
2125 Put 1.10 1.10 1.00A 1.00A -.25 1.00 10 4,726
2130 Put 1.10 1.10 1.00A 1.00A -.25 1.00 100 1,056
2140 Put 1.10 1.10 1.05A 1.05A -.25 1.05 5 1,407
2150 Put 1.25 1.25 1.10A 1.10A -.25 1.10 6 12,447
2160 Put 1.25 1.25 1.15A 1.15A -.25 1.15 30 4,681
2170 Put 1.30 1.30 1.20A 1.20A -.25 1.20 31 2,643
2175 Put - - 1.20A 1.20A -.20 1.25 0 8,068
2180 Put 1.30 1.30 1.25A 1.25A -.25 1.25 3 2,206
2190 Put 1.40 1.40 1.30A 1.30A -.25 1.30 27 3,493
2200 Put 1.50 1.50 1.35A 1.35A -.25 1.35 13 17,577
2210 Put 1.55 1.55 1.35 1.35 -.25 1.40 13 3,610
2215 Put 1.55 1.55 1.40 1.40A -.30 1.40 127 17
2220 Put 1.60 1.60 1.45A 1.45A -.25 1.45 12 1,494
2225 Put 1.50 1.50 1.45A 1.45A -.30 1.45 1 2,762
2230 Put 1.70 1.70 1.50A 1.50A -.30 1.50 54 1,210
2240 Put - - 1.55A 1.55A -.35 1.50 0 3,805
2245 Put 1.80 1.80 1.60A 1.60A -.30 1.55 13 1,624
2250 Put 2.00 2.00 1.55 1.60 -.35 1.55 43 5,205
2255 Put 1.85 1.85 1.65A 1.65A -.35 1.60 7 747
2260 Put 1.90 1.90 1.65A 1.65A -.30 1.65 3 2,896
2265 Put 1.95 1.95 1.70A 1.70A -.35 1.65 7 2,481
2270 Put 1.95 2.00 1.70 1.70 -.35 1.70 14 841
2275 Put 2.00 2.00 1.75A 1.75A -.35 1.75 396 3,271
2280 Put - - 1.80A 1.80A -.35 1.80 0 1,342
2285 Put 2.10 2.10 1.85A 1.85A -.35 1.85 393 1,265
2290 Put 2.05 2.15 1.90A 1.90A -.40 1.85 257 1,386
2295 Put - - 1.90A 1.90A -.40 1.90 0 2,488
2300 Put 2.30 2.40 1.95 1.95A -.40 1.95 1,791 19,402
2305 Put 2.05 2.05 2.00A 2.00A -.40 2.00 500 1,281
2310 Put 2.30 2.40 2.05A 2.05A -.40 2.05 394 1,933
2315 Put - - 2.10A 2.10A -.40 2.10 2 1,701
2320 Put - - 2.10A 2.10A -.40 2.15 0 2,351
2325 Put 2.35 2.35 2.15A 2.15A -.40 2.20 561 6,005
2330 Put 2.55 2.55 2.20A 2.20A -.45 2.20 4 2,613
2335 Put 2.45 2.50B 2.25A 2.25A -.45 2.25 473 2,400
2340 Put 2.55 2.55 2.30A 2.30A -.45 2.30 2 921
2345 Put 2.60 2.70B 2.35A 2.35A -.50 2.35 5 1,386
2350 Put 2.70 2.80B 2.40 2.40 -.50 2.40 2,193 9,749
2355 Put 2.70 2.85B 2.45A 2.45A -.50 2.45 17 864
2360 Put - - 2.50A 2.50A -.50 2.50 10 3,333
2365 Put 2.90 2.95B 2.55A 2.55A -.50 2.55 3 1,422
2370 Put 2.85 3.05B 2.60 2.60 -.55 2.60 9 1,674
2375 Put 3.35 3.35 2.70A 2.70A -.50 2.70 167 5,897
2380 Put 3.05 3.20B 2.75A 2.80 -.55 2.75 472 3,926
2385 Put 3.05 3.10B 2.80A 2.80A -.55 2.80 104 678
2390 Put 3.20 3.30B 2.85 2.85 -.60 2.85 3 3,116
2395 Put 3.15 3.15 2.95A 2.95A -.55 2.95 16 2,579
2400 Put 3.60 3.60 2.85 2.85 -.60 3.00 1,921 33,827
2405 Put 3.35 3.55B 3.05A 3.05A -.55 3.10 4 561
2410 Put 3.45 3.65 3.15A 3.15A -.60 3.15 45 2,016
2415 Put 3.55 3.70B 3.20A 3.20A -.60 3.25 65 2,924
2420 Put 3.60 3.80B 3.30 3.30A -.60 3.30 71 2,876
2425 Put 3.70 3.90B 3.30A 3.30A -.60 3.40 608 14,794
2430 Put 4.00 4.00 3.40A 3.40A -.65 3.45 34 2,718
2435 Put 3.90 4.10B 3.50A 3.50A -.65 3.55 46 2,279
2440 Put 4.30 4.30 3.60A 3.60A -.70 3.60 351 3,418
2445 Put 4.05 4.30B 3.65A 3.65A -.70 3.70 36 2,032
2450 Put 4.10 4.40B 3.75A 3.75A -.70 3.80 981 10,131
2455 Put 4.25 4.50B 3.80A 3.80A -.75 3.85 11 1,269
2460 Put 4.00 4.00 3.90A 3.90A -.75 3.95 5 3,206
2465 Put 4.60 4.70B 4.00A 4.00A -.80 4.05 5 3,470
2470 Put 4.80 4.80 4.10A 4.10A -.90 4.10 384 6,211
2475 Put 4.30 4.40 4.20A 4.25 -.80 4.20 787 4,924
2480 Put 4.85 5.00B 4.30A 4.30A -.95 4.30 329 1,472
2485 Put 5.00 5.00 4.40 4.40 -1.10 4.40 23 1,064
2490 Put 4.95 4.95 4.50A 4.50A -1.00 4.50 2 2,041
2495 Put 5.25 5.25 4.65A 4.65A -.90 4.60 8 2,005
2500 Put 5.75 5.75 4.75A 4.75A -1.00 4.75 3,655 18,058
2505 Put - - 4.90A 4.90A -1.15 4.85 0 1,566
2510 Put 5.75 5.75 5.00A 5.00A -1.00 5.00 25 1,617
2515 Put 6.50 6.50 5.25A 5.25A -1.25 5.00 426 1,239
2520 Put - 6.50B 5.25A 5.25A -1.00 5.25 15 2,325
2525 Put 6.25 6.25 5.25 5.25 -1.00 5.50 38 5,518
2530 Put 6.25 6.25 5.75A 5.75A -1.25 5.50 2 5,475
2535 Put 6.50 6.50 5.75A 5.75A -1.25 5.75 30 844
2540 Put 6.75 7.25B 6.00A 6.00A -1.00 6.00 257 1,614
2545 Put 6.75 7.00B 6.00A 6.00A -1.50 6.00 503 764
2550 Put 7.50 7.50 6.25 6.25 -1.25 6.25 1,463 14,140
2555 Put 7.00 7.25B 6.50A 6.50A -1.25 6.50 231 1,379
2560 Put 6.75 7.00 6.50A 6.50A -1.50 6.50 35 2,116
2565 Put - - 6.75A 6.75A -1.50 6.75 124 3,901
2570 Put 7.50 8.00B 6.75 7.00B -1.75 6.75 773 2,770
2575 Put 8.25 8.75B 7.00A 7.00A -1.50 7.00 135 4,621
2580 Put 9.00 9.00 7.25A 7.25A -1.75 7.25 17 1,748
2585 Put 8.00 8.75B 7.50A 7.50A -1.75 7.50 105 855
2590 Put 9.50 9.50 7.75A 7.75A -1.75 7.75 209 4,956
2595 Put 8.00 10.00B 7.75 7.75 -1.75 8.00 169 2,390
2600 Put 10.00 10.25 8.25 8.25 -1.75 8.25 3,009 16,770
2605 Put 9.75 9.75 8.25A 8.25A -2.00 8.50 19 787
2610 Put 10.25 11.00B 8.50A 8.50A -2.00 8.75 77 3,507
2615 Put 9.25 11.25B 9.00 9.00 -2.00 9.00 443 1,452
2620 Put 10.00 11.50B 9.00A 9.00A -2.00 9.25 1,676 12,686
2625 Put 10.75 12.00B 9.25 9.25 -2.00 9.50 228 5,004
2630 Put 11.00 12.50B 9.75A 9.75A -2.25 9.75 2,218 14,461
2635 Put 11.00 12.75B 10.00A 10.00A -2.25 10.00 147 1,150
2640 Put 13.00 13.25B 10.25A 10.25A -2.25 10.50 78 13,686
2645 Put 11.75 13.75B 10.50A 10.75B -2.50 10.75 7 1,424
2650 Put 14.00 14.25B 11.00A 11.00A -2.25 11.25 3,136 16,717
2655 Put 12.75 14.50B 11.25A 11.25A -2.50 11.50 111 644
2660 Put 12.50 15.25B 11.75A 11.75A -2.50 12.00 238 1,577
2665 Put 13.50 15.75B 12.00A 12.00A -2.75 12.25 66 1,251
2670 Put 15.25 16.25B 12.50 12.75 -3.00 12.75 253 9,686
2675 Put 14.25 16.75B 12.75A 13.00B -3.00 13.25 220 6,529
2680 Put 14.50 17.50B 13.25A 13.50B -3.25 13.50 208 2,121
2685 Put 15.75 18.00B 13.75A 14.00B -3.50 14.00 33 6,009
2690 Put 19.00 19.00 14.25A 14.50A -3.50 14.50 289 1,286
2695 Put 17.00 19.50B 14.75A 15.00B -3.75 15.00 910 2,229
2700 Put 19.00 20.25B 15.25A 15.25A -4.00 15.50 2,241 10,735
2705 Put 20.50 21.00B 15.75 16.25B -4.00 16.25 152 552
2710 Put 19.00 21.75B 16.50A 16.75B -4.00 17.00 332 2,068
2715 Put 22.00 22.75B 17.00A 17.50B -4.25 17.50 1,548 584
2720 Put 22.50 23.50B 17.75A 18.00A -4.50 18.25 758 920
2725 Put 23.00 24.50B 18.25A 18.75A -4.50 19.00 1,551 5,483
2730 Put 22.25 25.50B 19.00A 19.50A -4.75 19.75 394 1,107
2735 Put 25.50 26.75B 19.75A 20.25A -5.25 20.50 66 349
2740 Put 27.50 27.75B 20.75A 21.00A -5.25 21.50 478 1,219
2745 Put 23.75 29.00B 21.50A 22.00A -5.75 22.25 86 1,293
2750 Put 28.25 30.25B 22.25 23.00A -5.75 23.25 2,339 9,145
2755 Put 27.25 31.50B 23.50A 23.75A -6.25 24.25 165 877
2760 Put 28.00 33.00B 24.50A 24.75A -6.50 25.25 123 795
2765 Put 30.00 34.50B 25.50A 26.00A -6.75 26.50 209 1,207
2770 Put 36.00 36.25 26.75A 27.50A -6.75 27.75 698 1,011
2775 Put 35.25 37.75B 28.00A 28.50A -7.25 29.00 396 6,703
2780 Put 37.25 39.50B 29.25A 29.75A -7.50 30.50 432 1,552
2785 Put 40.00 41.25B 30.50A 31.25A -7.50 32.00 99 4,753
2790 Put 39.75 43.25B 32.00A 32.75A -8.00 33.50 384 1,506
2795 Put 42.50 45.25B 33.75A 34.50A -8.25 35.25 320 508
2800 Put 44.25 47.50B 35.50A 36.25A -8.50 37.00 979 1,971
2805 Put 43.75 49.75B 37.25A 38.00A -9.00 38.75 413 4,292
2810 Put 46.25 52.00B 39.00A 40.00A -9.25 40.75 787 412
2815 Put 46.25 54.50B 41.25A 42.00A -9.75 42.75 154 424
2820 Put 54.00 57.25B 43.25A 44.50A -10.00 45.00 83 740
2825 Put 56.75 60.00B 45.50A 46.75A -10.50 47.25 382 317
2830 Put 53.25 62.75B 48.00A 49.25A -11.00 49.50 74 561
2835 Put - 65.75B 50.50A 51.50A -11.25 52.25 0 4
2840 Put 61.50 68.75B 53.00A 54.25A -11.50 55.00 3 16
2845 Put - 72.00B 56.00A 57.00A -11.75 57.75 0 4
2850 Put 75.25 75.25 58.75A 60.00A -12.00 60.75 41 155
2855 Put - 78.75B 61.75A 63.00A -12.00 64.00 0 67
2860 Put - 82.25B 65.00A 66.25A -12.50 67.00 0 30
2865 Put - 85.75B 68.25A 69.50A -12.50 70.50 0 1
2870 Put - 89.50B 71.50A 72.75A -12.75 73.75 0 2
2875 Put 83.25 93.25B 75.00A 76.25A -13.25 77.25 1 66
2880 Put - 97.25B 78.50A 80.00A -13.25 81.00 0 7
2885 Put 91.25 101.25B 82.25A 83.75A -13.50 84.75 1 0
2890 Put - 105.25B 86.25A 87.75A -13.75 88.50 0 0
2895 Put - 109.50B 90.25A 91.75A -14.00 92.50 0 1
2900 Put - 113.75B 94.25A 95.50A -13.75 96.75 0 67
2905 Put - - 98.25A 99.75A -14.25 100.75 0 0
2910 Put - - 102.50A 103.75A -14.25 105.00 0 0
2915 Put - - 106.75A 108.25A -14.25 109.50 0 0
2920 Put - - 111.25A 112.75A -14.50 113.75 0 0
2925 Put - - 115.50A 117.25A -14.50 118.25 0 2
2930 Put - - 120.00A 121.50A -14.50 122.75 0 6
2935 Put - - 124.75A 126.00A -14.75 127.25 0 0
2940 Put - - 129.25A 130.75A -14.50 132.00 0 4
2945 Put - - 134.00A 135.25A -14.75 136.50 0 0
2950 Put - - 138.50A 140.25A -14.75 141.25 0 0
2955 Put - - 149.75A 151.50A -14.75 146.00 0 0
2960 Put - - 154.50A 156.25A -14.75 150.75 0 71
2965 Put - - 159.25A 161.00A -15.00 155.50 0 0
2970 Put - - 164.00A 166.00B -14.75 160.50 0 0
2975 Put - - 169.00A 170.75A -14.75 165.25 0 2
2980 Put - - 173.75A 175.50A -15.00 170.00 0 0
2985 Put - - 178.50A 180.50A -14.75 175.00 0 0
2990 Put - - 183.50A 185.25A -15.00 179.75 0 0
2995 Put - - 188.50A 190.25A -14.75 184.75 0 0
3000 Put - - 193.25A 195.25B -15.00 189.50 0 0
3005 Put - - 198.25A 200.00A -15.00 194.50 0 0
3010 Put - - 203.25A 205.00A -15.00 199.50 0 0
3015 Put - - 208.00A 210.00A -14.75 204.50 0 0
3020 Put - - 213.00A 214.75A -14.75 209.50 0 0
3025 Put - - 218.00A 219.75B -15.00 214.25 0 75
3030 Put - - - - -15.00 219.25 0 0
3035 Put - - - - -14.75 224.25 0 0
3040 Put - - - - -14.75 229.25 0 0
3045 Put - - - - -14.75 234.25 0 0
3050 Put - - - - -14.75 239.25 0 1
3055 Put - - - - -14.75 244.25 0 0
3060 Put - - - - -15.00 249.00 0 1
3065 Put - - - - -15.00 254.00 0 0
3070 Put - - - - -15.00 259.00 0 1
3075 Put - - - - -15.00 264.00 0 0
3080 Put - - - - -15.00 269.00 0 0
3090 Put - - - - -15.00 279.00 0 0
3100 Put - - - - -15.00 289.00 0 0
3110 Put - - - - -14.75 299.00 0 0
3120 Put - - - - -14.75 309.00 0 0
3125 Put - - - - -14.75 314.00 0 0
3130 Put - - - - -14.75 319.00 0 0
3140 Put - - - - -14.75 329.00 0 0
3150 Put - - - - -14.75 339.00 0 0
3160 Put - - - - -14.75 349.00 0 0
3170 Put - - - - -14.75 359.00 0 0
3175 Put - - - - -14.75 364.00 0 6
3180 Put - - - - -14.75 369.00 0 0
3190 Put - - - - -14.75 379.00 0 0
3200 Put - - - - -14.75 389.00 0 348
3210 Put - - - - -14.75 399.00 0 0
3220 Put - - - - -14.75 409.00 0 0
3225 Put - - - - -14.75 414.00 0 0
3230 Put - - - - -14.75 419.00 0 0
3240 Put - - - - -14.75 429.00 0 0
3250 Put - - - - -14.75 439.00 0 0
3260 Put - - - - -14.75 449.00 0 0
3270 Put - - - - -14.75 459.00 0 0
3275 Put - - - - -14.75 464.00 0 0
3280 Put - - - - -14.75 469.00 0 0
3290 Put - - - - -14.75 479.00 0 0
3300 Put - - - - -14.75 489.00 0 0
3310 Put - - - - -14.75 499.00 0 0
3320 Put - - - - -14.75 509.00 0 0
3325 Put - - - - -14.75 514.00 0 0
3330 Put - - - - -14.75 519.00 0 0
3340 Put - - - - -14.75 529.00 0 0
3350 Put - - - - -14.75 539.00 0 0
3375 Put - - - - -14.75 564.00 0 0
3400 Put - - - - -14.75 589.00 0 0
3425 Put - - - - -14.75 614.00 0 0
3450 Put - - - - -14.75 639.00 0 0
3475 Put - - - - -14.75 664.00 0 0
3500 Put - - - - -14.75 689.00 0 0
3525 Put - - - - -14.75 714.00 0 0
3550 Put - - - - -14.75 739.00 0 0
3575 Put - - - - -14.75 764.00 0 0
3600 Put - - - - -14.75 789.00 0 0
3625 Put - - - - -14.75 814.00 0 0
3650 Put - - - - -14.75 839.00 0 0
3675 Put - - - - -14.75 864.00 0 0
3700 Put - - - - -14.75 889.00 0 0
3725 Put - - - - -14.75 914.00 0 0
3750 Put - - - - -14.75 939.00 0 0
3775 Put - - - - -14.75 964.00 0 0
3800 Put - - - - -14.75 989.00 0 0
3825 Put - - - - -14.75 1014.00 0 0
3850 Put - - - - -14.75 1039.00 0 0
3875 Put - - - - -14.75 1064.00 0 0
3900 Put - - - - -14.75 1089.00 0 0
3925 Put - - - - -14.75 1114.00 0 0
3950 Put - - - - -14.75 1139.00 0 0
3975 Put - - - - -14.75 1164.00 0 0
4000 Put - - - - -14.75 1189.00 0 0
4025 Put - - - - -14.75 1214.00 0 0
4050 Put - - - - -14.75 1239.00 0 0
4075 Put - - - - -14.75 1264.00 0 0
4100 Put - - - - -14.75 1289.00 0 0
4125 Put - - - - -14.75 1314.00 0 0
Total 82,399 1,016,382

E-mini S&P 500

미국 주식시장의 대형주에 대한 투자를 고려하거나 추가로 시장에 진입을 고려하는 여러분이라면 종목 코드  ES인 E-mini S&P 500 지수 선물을 고려해 보시기 바랍니다.

E-mini S&P 500 지수 선물은풍부한 시장 유동성을 바탕으로 가장 효율적이고 저렴한 비용으로  S&P 500 지수 포지션 구축을 가능케 합니다. S&P 500 지수는 미국 500대 기업의 주가를 추적하는  시가총액식 지수로서 미국 주식시장을 대표하는 주요 지수입니다.

E-mini S&P 500 지수 선물 거래의 이점

  • 풍부한 유동성을 바탕으로 거래 비용 절감에 효과적입니다.
  • 유연한 집행으로 유동성을 찾을 수 있는 다양한 방법을 제공합니다.
  • 레버리지를 이용하여 작은 금액으로  대규모의 계약대금을 거래할 수 있습니다.
  • 기타 주가지수 선물들과의 증거금 상쇄 효과로 자금을 효율적으로 활용할 수 있습니다.