Asset Class Navigation

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
1100 Call - - - - -8.70 1478.20 0 0
1125 Call - - - - -8.70 1453.20 0 0
1150 Call - - - - -8.70 1428.20 0 0
1175 Call - - - - -8.70 1403.20 0 0
1200 Call - - - - -8.70 1378.20 0 0
1225 Call - - - - -8.70 1353.20 0 0
1250 Call - - - - -8.70 1328.20 0 0
1275 Call - - - - -8.70 1303.20 0 0
1300 Call - - - - -8.70 1278.20 0 0
1325 Call - - - - -8.70 1253.20 0 0
1350 Call - - - - -8.70 1228.20 0 0
1375 Call - - - - -8.70 1203.20 0 0
1400 Call - - - - -8.70 1178.30 0 0
1425 Call - - - - -8.70 1153.40 0 0
1450 Call - - - - -8.70 1128.60 0 0
1475 Call - - - - -8.70 1103.90 0 0
1500 Call - - - - -8.60 1079.30 0 0
1525 Call - - - - -8.60 1054.70 0 0
1550 Call - - - - -8.60 1030.20 0 0
1575 Call - - - - -8.60 1005.70 0 0
1600 Call - - - - -8.60 981.30 0 0
1625 Call - - - - -8.50 957.00 0 0
1650 Call - - - - -8.50 932.70 0 0
1675 Call - - - - -8.40 908.50 0 0
1700 Call - - - - -8.40 884.30 0 0
1725 Call - - - - -8.40 860.20 0 0
1750 Call - - - - -8.40 836.20 0 0
1775 Call - - - - -8.40 812.30 0 0
1780 Call - - - - -8.40 807.50 0 0
1790 Call - - - - -8.40 798.00 0 0
1800 Call - - - - -8.40 788.50 0 0
1810 Call - - - - -8.30 779.10 0 0
1820 Call - - - - -8.30 769.60 0 0
1825 Call - - - - -8.30 764.90 0 0
1830 Call - - - - -8.30 760.20 0 0
1840 Call - - - - -8.20 750.90 0 0
1850 Call - - - - -8.10 741.50 0 0
1860 Call - - - - -8.20 732.00 0 0
1870 Call - - - - -8.20 722.60 0 0
1875 Call - - - - -8.10 717.90 0 0
1880 Call - - - - -8.10 713.20 0 0
1890 Call - - - - -8.10 703.80 0 0
1900 Call - - - - -8.20 694.40 0 0
1910 Call - - - - -8.20 685.10 0 0
1920 Call - - - - -8.10 675.80 0 0
1925 Call - - - - -8.10 671.20 0 0
1930 Call - - - - -8.10 666.60 0 0
1940 Call - - - - -8.10 657.30 0 0
1950 Call - - - - -8.10 648.00 0 0
1960 Call - - - - -8.00 638.80 0 0
1970 Call - - - - -8.00 629.60 0 0
1975 Call - - - - -8.00 625.00 0 0
1980 Call - - - - -7.90 620.40 0 0
1990 Call - - - - -7.90 611.20 0 0
2000 Call - - - - -7.90 602.10 0 0
2010 Call - - - - -7.80 593.00 0 0
2020 Call - - - - -7.80 583.90 0 0
2025 Call - - - - -7.80 579.40 0 0
2030 Call - - - - -7.80 574.80 0 0
2040 Call - - - - -7.80 565.80 0 0
2050 Call - - - - -7.80 556.80 0 0
2060 Call - - - - -7.70 547.90 0 0
2070 Call - - - - -7.70 539.00 0 0
2075 Call - - - - -7.70 534.50 0 0
2080 Call - - - - -7.70 530.10 0 0
2090 Call - - - - -7.70 521.20 0 0
2100 Call - - - - -7.60 512.40 0 0
2110 Call - - - - -7.60 503.60 0 0
2120 Call - - - - -7.50 494.90 0 0
2125 Call - - - - -7.50 490.50 0 0
2130 Call - - - - -7.50 486.20 0 0
2140 Call - - - - -7.50 477.50 0 0
2150 Call - - - - -7.50 468.80 0 0
2160 Call - - - - -7.40 460.20 0 0
2170 Call - - - - -7.40 451.60 0 0
2175 Call - - - - -7.40 447.30 0 0
2180 Call - - - - -7.30 443.10 0 0
2190 Call - - - - -7.30 434.50 0 0
2200 Call - - - - -7.30 426.00 0 0
2210 Call - - - - -7.20 417.60 0 0
2220 Call - - - - -7.20 409.20 0 0
2225 Call - - - - -7.20 405.00 0 0
2230 Call - - - - -7.10 400.90 0 0
2240 Call - - - - -7.10 392.60 0 0
2250 Call - - - - -7.10 384.30 0 0
2260 Call - - - - -7.10 376.10 0 0
2270 Call - - - - -7.00 368.00 0 0
2275 Call - - - - -7.00 363.90 0 0
2280 Call - - - - -6.90 359.90 0 0
2290 Call - - - - -6.90 351.80 0 0
2300 Call - - - - -6.80 343.80 0 0
2310 Call - - - - -6.70 335.90 0 0
2320 Call - - - - -6.70 327.90 0 0
2325 Call - - - - -6.60 324.00 0 0
2330 Call - - - - -6.50 320.10 0 0
2340 Call - - - - -6.50 312.20 0 0
2350 Call - - - - -6.40 304.50 0 0
2360 Call - - - - -6.40 296.70 0 0
2370 Call - - - - -6.30 289.10 0 0
2375 Call - - - - -6.30 285.20 0 0
2380 Call - - - - -6.30 281.40 0 0
2390 Call - - - - -6.20 273.80 0 0
2400 Call - - - - -6.10 266.30 0 0
2410 Call - - - - -6.10 258.80 0 0
2420 Call - - - - -6.10 251.30 0 0
2425 Call - - - - -6.00 247.60 0 0
2430 Call - - - - -6.00 243.90 0 0
2440 Call - - - - -5.90 236.60 0 0
2450 Call - - - - -5.90 229.30 0 0
2460 Call - - - - -5.80 222.10 0 0
2470 Call - - - - -5.70 215.00 0 0
2475 Call - - - - -5.70 211.40 0 0
2480 Call - - - - -5.60 207.90 0 0
2490 Call - - - - -5.50 200.90 0 0
2500 Call - - - - -5.50 193.90 0 0
2510 Call - - - - -5.30 187.10 0 0
2520 Call - - - - -5.30 180.20 0 0
2525 Call - - - - -5.10 176.90 0 0
2530 Call - - - - -5.10 173.50 0 0
2540 Call - - - - -5.00 166.80 0 0
2550 Call - - - - -4.90 160.10 0 0
2560 Call - - - - -4.80 153.50 0 0
2570 Call - - - - -4.70 147.00 0 0
2575 Call - - - - -4.70 143.70 0 0
2580 Call - - - - -4.70 140.50 0 0
2590 Call - - - - -4.60 134.20 0 0
2600 Call - - - - -4.50 128.00 0 0
2610 Call - - - - -4.40 122.00 0 0
2620 Call - - - - -4.30 116.10 0 0
2625 Call - - - - -4.20 113.30 0 0
2630 Call - - - - -4.20 110.40 0 0
2640 Call - - - - -4.10 104.90 0 0
2650 Call - - - - -4.00 99.50 0 0
2660 Call - - - - -3.90 94.30 0 0
2670 Call - - - - -3.80 89.30 0 0
2675 Call - - - - -3.80 86.80 0 0
2680 Call - - - - -3.60 84.50 0 0
2690 Call - - - - -3.60 79.80 0 0
2700 Call - - - - -3.50 75.30 0 0
2710 Call - - - - -3.30 71.00 0 0
2720 Call - - - - -3.20 66.90 0 0
2725 Call - - - - -3.10 64.90 0 0
2730 Call - - - - -3.10 62.90 0 0
2740 Call - - - - -2.90 59.20 0 0
2750 Call - - - - -2.80 55.60 0 0
2760 Call - - - - -2.70 52.10 0 0
2770 Call - - - - -2.60 48.80 0 0
2775 Call - - - - -2.60 47.20 0 0
2780 Call - - - - -2.50 45.60 0 0
2790 Call - - - - -2.40 42.60 0 0
2800 Call - - - - -2.30 39.60 0 380
2810 Call - - - - -2.10 36.90 0 0
2820 Call - - - - -2.10 34.20 0 0
2825 Call - - - - -2.00 33.00 0 0
2830 Call - - - - -1.90 31.80 0 0
2840 Call - - - - -1.80 29.50 0 0
2850 Call - - - - -1.70 27.40 0 0
2860 Call - - - - -1.60 25.40 0 0
2870 Call - - - - -1.60 23.50 0 0
2875 Call - - - - -1.40 22.70 0 0
2880 Call - - - - -1.50 21.80 0 0
2890 Call - - - - -1.40 20.20 0 0
2900 Call - - - - -1.30 18.70 0 0
2910 Call - - - - -1.30 17.30 0 0
2920 Call - - - - -1.20 16.00 0 0
2925 Call - - - - -1.10 15.40 0 0
2930 Call - - - - -1.10 14.80 0 0
2940 Call - - - - -1.00 13.70 0 0
2950 Call - - - - -1.00 12.60 0 0
2960 Call - - - - -.90 11.60 0 0
2970 Call - - - - -.90 10.70 0 0
2975 Call - - - - -.80 10.30 0 0
2980 Call - - - - -.80 9.90 0 0
2990 Call - - - - -.80 9.10 0 0
3000 Call - - - - -.70 8.40 0 0
3010 Call - - - - -.60 7.80 0 0
3020 Call - - - - -.60 7.20 0 0
3025 Call - - - - -.60 6.90 0 0
3030 Call - - - - -.60 6.60 0 0
3040 Call - - - - -.50 6.10 0 0
3050 Call - - - - -.40 5.70 0 0
3060 Call - - - - -.50 5.20 0 0
3070 Call - - - - -.50 4.80 0 0
3075 Call - - - - -.50 4.60 0 0
3080 Call - - - - -.40 4.45 0 0
3090 Call - - - - -.40 4.10 0 0
3100 Call - - - - -.35 3.80 0 0
3125 Call - - - - -.35 3.10 0 0
3150 Call - - - - -.30 2.55 0 0
3175 Call - - - - -.25 2.10 0 0
3200 Call - - - - -.20 1.70 0 0
3225 Call - - - - -.20 1.40 0 0
3250 Call - - - - -.15 1.15 0 0
3275 Call - - - - -.05 1.00 0 0
3300 Call - - - - -.10 .80 0 0
3325 Call - - - - -.05 .70 0 0
3350 Call - - - - -.05 .60 0 0
3375 Call - - - - -.05 .50 0 0
3400 Call - - - - -.05 .45 0 0
3425 Call - - - - -.05 .40 0 0
3450 Call - - - - -.05 .35 0 0
3475 Call - - - - -.05 .30 0 0
3500 Call - - - - -.05 .25 0 0
3525 Call - - - - -.05 .25 0 0
3550 Call - - - - -.05 .20 0 0
3575 Call - - - - UNCH .20 0 0
3600 Call - - - - UNCH .20 0 0
1100 Put - - - - +.05 1.75 0 0
1125 Put - - - - +.05 1.90 0 0
1150 Put - - - - +.05 2.15 0 0
1175 Put - - - - +.05 2.35 0 0
1200 Put - - - - +.05 2.60 0 0
1225 Put - - - - +.05 2.85 0 0
1250 Put - - - - +.10 3.15 0 0
1275 Put - - - - +.10 3.45 0 0
1300 Put - - - - +.10 3.75 0 0
1325 Put - - - - +.10 4.10 0 0
1350 Put - - - - +.10 4.45 0 0
1375 Put - - - - +.10 4.85 0 0
1400 Put - - - - +.10 5.30 0 0
1425 Put - - - - +.10 5.70 0 0
1450 Put - - - - +.10 6.20 0 0
1475 Put - - - - +.10 6.70 0 0
1500 Put - - - - +.10 7.30 0 30
1525 Put - - - - +.20 7.90 0 0
1550 Put - - - - +.10 8.50 0 0
1575 Put - - - - +.20 9.20 0 0
1600 Put - - - - +.20 9.90 0 0
1625 Put - - - - +.30 10.70 0 0
1650 Put - - - - +.20 11.40 0 58
1675 Put - - - - +.30 12.20 0 0
1700 Put - - - - +.30 13.10 0 0
1725 Put - - - - +.30 14.00 0 0
1750 Put - - - - +.40 15.00 0 0
1775 Put - - - - +.30 16.00 0 0
1780 Put - - - - +.30 16.20 0 0
1790 Put - - - - +.30 16.70 0 0
1800 Put - - - - +.40 17.20 0 0
1810 Put - - - - +.40 17.70 0 0
1820 Put - - - - +.40 18.30 0 0
1825 Put - - - - +.50 18.60 0 0
1830 Put - - - - +.40 18.80 0 0
1840 Put - - - - +.50 19.40 0 0
1850 Put - - - - +.50 20.00 0 124
1860 Put - - - - +.50 20.50 0 0
1870 Put - - - - +.60 21.10 0 0
1875 Put - - - - +.50 21.30 0 0
1880 Put - - - - +.60 21.60 0 0
1890 Put - - - - +.50 22.10 0 0
1900 Put - - - - +.50 22.70 0 0
1910 Put - - - - +.60 23.40 0 0
1920 Put - - - - +.50 24.00 0 0
1925 Put - - - - +.60 24.40 0 0
1930 Put - - - - +.60 24.70 0 0
1940 Put - - - - +.60 25.40 0 0
1950 Put - - - - +.60 26.10 0 0
1960 Put - - - - +.70 26.80 0 0
1970 Put - - - - +.80 27.60 0 0
1975 Put - - - - +.70 27.90 0 0
1980 Put - - - - +.70 28.30 0 0
1990 Put - - - - +.80 29.10 0 0
2000 Put - - - - +.70 29.80 0 0
2010 Put - - - - +.90 30.70 0 0
2020 Put - - - - +.80 31.50 0 0
2025 Put - - - - +.80 31.90 0 0
2030 Put - - - - +.90 32.40 0 0
2040 Put - - - - +.90 33.30 0 0
2050 Put - - - - +.90 34.20 0 0
2060 Put - - - - +.90 35.20 0 0
2070 Put - - - - +.90 36.20 0 0
2075 Put - - - - +1.00 36.80 0 0
2080 Put - - - - +1.00 37.30 0 0
2090 Put - - - - +1.10 38.40 0 0
2100 Put - - - - +1.10 39.50 0 0
2110 Put - - - - +1.10 40.60 0 0
2120 Put - - - - +1.20 41.80 0 0
2125 Put - - - - +1.20 42.40 0 0
2130 Put - - - - +1.20 43.00 0 0
2140 Put - - - - +1.20 44.20 0 0
2150 Put - - - - +1.30 45.50 0 0
2160 Put - - - - +1.20 46.70 0 0
2170 Put - - - - +1.20 48.00 0 0
2175 Put - - - - +1.30 48.70 0 0
2180 Put - - - - +1.30 49.40 0 0
2190 Put - - - - +1.40 50.80 0 0
2200 Put - - - - +1.40 52.20 0 380
2210 Put - - - - +1.40 53.60 0 0
2220 Put - - - - +1.40 55.10 0 0
2225 Put - - - - +1.40 55.90 0 0
2230 Put - - - - +1.50 56.70 0 0
2240 Put - - - - +1.50 58.30 0 0
2250 Put - - - - +1.60 60.00 0 2
2260 Put - - - - +1.60 61.70 0 0
2270 Put - - - - +1.60 63.40 0 0
2275 Put - - - - +1.70 64.30 0 0
2280 Put - - - - +1.70 65.20 0 0
2290 Put - - - - +1.80 67.10 0 0
2300 Put - - - - +1.80 68.90 0 0
2310 Put - - - - +2.00 70.90 0 0
2320 Put - - - - +2.00 72.80 0 0
2325 Put - - - - +2.00 73.80 0 0
2330 Put - - - - +2.00 74.80 0 0
2340 Put - - - - +2.10 76.90 0 0
2350 Put - - - - +2.20 79.00 0 2
2360 Put - - - - +2.30 81.20 0 0
2370 Put - - - - +2.30 83.40 0 0
2375 Put - - - - +2.30 84.50 0 0
2380 Put - - - - +2.30 85.60 0 0
2390 Put - - - - +2.40 87.90 0 0
2400 Put - - - - +2.40 90.20 0 0
2410 Put - - - - +2.50 92.60 0 0
2420 Put - - - - +2.50 95.00 0 0
2425 Put - - - - +2.60 96.30 0 0
2430 Put - - - - +2.60 97.50 0 0
2440 Put - - - - +2.70 100.10 0 0
2450 Put - - - - +2.80 102.70 0 0
2460 Put - - - - +2.90 105.40 0 0
2470 Put - - - - +2.90 108.10 0 0
2475 Put - - - - +2.90 109.50 0 0
2480 Put - - - - +3.00 110.90 0 0
2490 Put - - - - +3.10 113.80 0 0
2500 Put - - - - +3.10 116.70 0 0
2510 Put - - - - +3.20 119.70 0 0
2520 Put - - - - +3.40 122.80 0 0
2525 Put - - - - +3.40 124.30 0 0
2530 Put - - - - +3.50 125.90 0 0
2540 Put - - - - +3.50 129.00 0 0
2550 Put - - - - +3.70 132.30 0 0
2560 Put - - - - +3.70 135.50 0 0
2570 Put - - - - +3.90 138.90 0 0
2575 Put - - - - +3.90 140.60 0 0
2580 Put - - - - +3.90 142.30 0 0
2590 Put - - - - +4.10 145.90 0 0
2600 Put - - - - +4.10 149.60 0 0
2610 Put - - - - +4.20 153.40 0 0
2620 Put - - - - +4.30 157.40 0 0
2625 Put - - - - +4.30 159.50 0 0
2630 Put - - - - +4.40 161.60 0 0
2640 Put - - - - +4.50 165.90 0 0
2650 Put - - - - +4.60 170.40 0 0
2660 Put - - - - +4.70 175.10 0 0
2670 Put - - - - +4.80 180.00 0 0
2675 Put - - - - +4.90 182.50 0 0
2680 Put - - - - +4.90 185.00 0 0
2690 Put - - - - +5.00 190.20 0 0
2700 Put - - - - +5.10 195.60 0 0
2710 Put - - - - +5.30 201.20 0 0
2720 Put - - - - +5.40 207.00 0 0
2725 Put - - - - +5.40 209.90 0 0
2730 Put - - - - +5.50 212.90 0 0
2740 Put - - - - +5.60 219.00 0 0
2750 Put - - - - +5.80 225.30 0 0
2760 Put - - - - +5.80 231.70 0 0
2770 Put - - - - +6.00 238.30 0 0
2775 Put - - - - +6.10 241.70 0 0
2780 Put - - - - +6.10 245.00 0 0
2790 Put - - - - +6.20 251.90 0 0
2800 Put - - - - +6.30 258.80 0 0
2810 Put - - - - +6.40 266.00 0 0
2820 Put - - - - +6.50 273.20 0 0
2825 Put - - - - +6.60 277.00 0 0
2830 Put - - - - +6.60 280.70 0 0
2840 Put - - - - +6.70 288.30 0 0
2850 Put - - - - +6.90 296.10 0 0
2860 Put - - - - +7.00 304.10 0 0
2870 Put - - - - +7.10 312.20 0 0
2875 Put - - - - +7.10 316.20 0 0
2880 Put - - - - +7.20 320.40 0 0
2890 Put - - - - +7.30 328.70 0 0
2900 Put - - - - +7.30 337.10 0 0
2910 Put - - - - +7.40 345.70 0 0
2920 Put - - - - +7.40 354.30 0 0
2925 Put - - - - +7.50 358.70 0 0
2930 Put - - - - +7.60 363.10 0 0
2940 Put - - - - +7.60 371.90 0 0
2950 Put - - - - +7.70 380.80 0 0
2960 Put - - - - +7.70 389.80 0 0
2970 Put - - - - +7.80 398.90 0 0
2975 Put - - - - +7.90 403.50 0 0
2980 Put - - - - +7.90 408.10 0 0
2990 Put - - - - +8.00 417.30 0 0
3000 Put - - - - +8.00 426.60 0 0
3010 Put - - - - +8.10 436.00 0 0
3020 Put - - - - +8.10 445.40 0 0
3025 Put - - - - +8.10 450.10 0 0
3030 Put - - - - +8.20 454.90 0 0
3040 Put - - - - +8.20 464.40 0 0
3050 Put - - - - +8.20 473.90 0 0
3060 Put - - - - +8.30 483.60 0 0
3070 Put - - - - +8.30 493.20 0 0
3075 Put - - - - +8.40 498.10 0 0
3080 Put - - - - +8.30 502.90 0 0
3090 Put - - - - +8.40 512.70 0 0
3100 Put - - - - +8.40 522.40 0 0
3125 Put - - - - +8.50 547.00 0 0
3150 Put - - - - +8.60 571.80 0 0
3175 Put - - - - +8.70 596.80 0 0
3200 Put - - - - +8.70 621.80 0 0
3225 Put - - - - +8.70 646.80 0 0
3250 Put - - - - +8.70 671.80 0 0
3275 Put - - - - +8.70 696.80 0 0
3300 Put - - - - +8.70 721.80 0 0
3325 Put - - - - +8.70 746.80 0 0
3350 Put - - - - +8.70 771.80 0 0
3375 Put - - - - +8.70 796.80 0 0
3400 Put - - - - +8.70 821.80 0 0
3425 Put - - - - +8.70 846.80 0 0
3450 Put - - - - +8.70 871.80 0 0
3475 Put - - - - +8.70 896.80 0 0
3500 Put - - - - +8.70 921.80 0 0
3525 Put - - - - +8.70 946.80 0 0
3550 Put - - - - +8.70 971.80 0 0
3575 Put - - - - +8.70 996.80 0 0
3600 Put - - - - +8.70 1021.80 0 0
Total - 976