Asset Class Navigation

Premium Quoted European Style Options on Euro/US Dollar Futures 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
845 Call - - - - -.00500 .34230 0 0
850 Call - - - - -.00500 .33730 0 0
855 Call - - - - -.00510 .33230 0 0
860 Call - - - - -.00510 .32730 0 0
865 Call - - - - -.00510 .32230 0 0
870 Call - - - - -.00510 .31730 0 0
875 Call - - - - -.00510 .31230 0 0
880 Call - - - - -.00510 .30730 0 0
885 Call - - - - -.00500 .30240 0 0
890 Call - - - - -.00500 .29740 0 0
895 Call - - - - -.00510 .29240 0 0
955 Call - - - - -.00510 .23250 0 0
960 Call - - - - -.00500 .22760 0 0
965 Call - - - - -.00500 .22260 0 0
970 Call - - - - -.00510 .21760 0 0
975 Call - - - - -.00510 .21260 0 0
980 Call - - - - -.00510 .20760 0 0
985 Call - - - - -.00510 .20260 0 0
990 Call - - - - -.00510 .19760 0 0
995 Call - - - - -.00510 .19260 0 0
1000 Call - - - - -.00500 .18770 0 0
1005 Call - - - - -.00510 .18270 0 0
1010 Call - - - - -.00510 .17770 0 0
1015 Call - - - - -.00510 .17270 0 0
1020 Call - - - - -.00510 .16770 0 0
1025 Call - - - - -.00510 .16270 0 0
1030 Call - - - - -.00510 .15770 0 0
1035 Call - - - - -.00500 .15280 0 0
1040 Call - - - - -.00500 .14780 0 0
1045 Call - - - - -.00510 .14280 0 0
1050 Call - - - - -.00510 .13780 0 0
1055 Call - - - - -.00510 .13280 0 0
1060 Call - - - - -.00510 .12780 0 0
1065 Call - - - - -.00510 .12280 0 0
1070 Call - - - - -.00500 .11790 0 0
1075 Call .11470 .11690 .11140A - -.00510 .11290 21 26
1080 Call .11140 .11180 .10650A - -.00510 .10790 27 10
1085 Call .10450 .10670B .10150A - -.00510 .10290 7 5
1090 Call .09990 .10170B .09660A - -.00510 .09800 11 4
1095 Call .09650 .09670B .09160A - -.00510 .09300 6 2
1100 Call .08990 .09180B .08670A - -.00500 .08810 10 4
1105 Call .08530 .08690B .08170 - -.00500 .08320 8 5
1110 Call .08170 .08200B .07690A - -.00500 .07830 15 14
1115 Call .07520 .07730 .07200 - -.00500 .07340 27 10
1120 Call .07130 .07220B .06720A - -.00490 .06860 12 3
1125 Call .06650 .06740B .06240A - -.00490 .06380 20 15
1130 Call .06130 .06270B .05770A - -.00480 .05910 7 8
1135 Call .05590 .05800B .05310A - -.00480 .05440 9 12
1140 Call .05190 .05340B .04860A - -.00460 .04990 3 18
1145 Call .04560 .04700B .04410A - -.00460 .04540 4 23
1150 Call .04290 .04290 .03980 - -.00440 .04110 7 11
1155 Call .03790 .03840B .03580A - -.00420 .03700 3 22
1160 Call .03500 .03620B .03190A - -.00410 .03300 6 17
1165 Call .02950 .02970B .02820A - -.00390 .02920 4 32
1170 Call .02580 .02610B .02470A - -.00370 .02570 21 40
1175 Call .02290 .02720B .02150A - -.00350 .02240 4 166
1180 Call .01880 .02380B .01850A - -.00320 .01940 3 636
1185 Call .01850 .02060B .01590A - -.00300 .01660 37 156
1190 Call .01580 .01780B .01350A - -.00260 .01420 146 765
1195 Call .01360 .01520B .01150A - -.00230 .01200 27 268
1200 Call .01150 .01300B .00970A - -.00210 .01010 9 997
1205 Call .00870 .01100B .00810A - -.00180 .00850 27 229
1210 Call .00780 .00930B .00680 - -.00150 .00710 112 556
1215 Call .00610 .00780B .00570A - -.00120 .00600 14 333
1220 Call .00510 .00650B .00470 - -.00110 .00500 78 459
1225 Call .00430 .00540B .00390A - -.00090 .00410 6 888
1230 Call .00330 .00450B .00330 - -.00080 .00340 10 308
1235 Call .00280 .00370B .00270A - -.00070 .00280 44 162
1240 Call .00260 .00300B .00220 - -.00060 .00230 17 576
1245 Call .00230 .00250B .00180 - -.00050 .00190 11 217
1250 Call .00170 .00200B .00150A - -.00030 .00160 12 491
1255 Call - - .00130A - -.00030 .00130 0 412
1260 Call .00120 .00120 .00100 - -.00030 .00100 3 430
1265 Call - - .00090A - -.00020 .00090 4 149
1270 Call - - .00070A - -.00020 .00070 0 267
1275 Call - - .00060A - -.00010 .00060 14 90
1280 Call - - .00050A - -.00010 .00050 0 196
1285 Call .00045 .00050B .00045 - -.00010 .00040 20 132
1290 Call - - - - -.00005 .00035 0 182
1295 Call - - - - -.00005 .00030 66 125
1300 Call - - - - -.00005 .00025 0 322
1305 Call - - - - -.00005 .00020 0 109
1310 Call - - - - -.00005 .00015 0 556
1315 Call - .00020B - - UNCH .00015 0 67
1320 Call - - - - -.00005 .00010 0 156
1325 Call - .00015B - - UNCH .00010 0 161
1330 Call - - - - UNCH .00010 0 40
1335 Call - - - - UNCH .00010 0 206
1340 Call - .00010B - - UNCH .00005 0 26
1500 Call - - - - UNCH CAB 0 0
845 Put - - - - UNCH CAB 0 0
850 Put - - - - UNCH CAB 0 0
855 Put - - - - UNCH CAB 0 0
860 Put - - - - UNCH CAB 0 0
865 Put - - - - UNCH CAB 0 0
870 Put - - - - UNCH CAB 0 0
875 Put - - - - UNCH CAB 0 0
880 Put - - - - UNCH CAB 0 0
885 Put - - - - UNCH CAB 0 0
890 Put - - - - UNCH CAB 0 0
895 Put - - - - UNCH CAB 0 0
955 Put - - - - UNCH CAB 0 0
960 Put - - - - UNCH CAB 0 0
965 Put - - - - UNCH CAB 0 0
970 Put - - - - UNCH CAB 0 0
975 Put - - - - UNCH CAB 0 0
980 Put - - - - UNCH CAB 0 0
985 Put - - - - UNCH CAB 0 13
990 Put - - - - UNCH CAB 0 0
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 100
1005 Put - - - - UNCH CAB 0 0
1010 Put - - - - UNCH CAB 0 0
1015 Put - - - - UNCH CAB 24 5
1020 Put - - - - UNCH CAB 24 50
1025 Put - - - - UNCH CAB 0 0
1030 Put - - - - UNCH CAB 0 0
1035 Put - - - - UNCH CAB 23 30
1040 Put - - - - UNCH CAB 0 0
1045 Put - - - - UNCH CAB 0 0
1050 Put - - - - UNCH CAB 0 25
1055 Put - - - - UNCH CAB 0 18
1060 Put - - - - UNCH CAB 0 31
1065 Put - - - - UNCH CAB 0 6
1070 Put - - - - UNCH CAB 0 81
1075 Put - - - - UNCH .00005 0 114
1080 Put - - - - UNCH .00005 0 100
1085 Put - - - - UNCH .00005 0 27
1090 Put .00010 .00010 .00010 - UNCH .00010 57 53
1095 Put - - - - +.00005 .00015 0 55
1100 Put .00020 .00020 .00020 - UNCH .00015 23 627
1105 Put - - - - +.00005 .00025 70 221
1110 Put - .00030B - - +.00010 .00035 7 335
1115 Put - .00045B - - +.00010 .00045 0 97
1120 Put .00050 .00060B .00050 - +.00015 .00060 12 265
1125 Put - .00080B - - +.00020 .00080 0 222
1130 Put .00110 .00110 .00100 - +.00030 .00110 117 623
1135 Put - .00150B - - +.00030 .00140 0 279
1140 Put .00130 .00200B .00130 - +.00040 .00180 61 459
1145 Put .00200 .00260 .00200 - +.00060 .00240 15 271
1150 Put .00290 .00330 .00230A - +.00070 .00310 8 511
1155 Put .00350 .00420 .00290A - +.00080 .00390 29 261
1160 Put .00510 .00530B .00370A - +.00100 .00490 40 425
1165 Put .00540 .00660B .00460A - +.00110 .00610 6 292
1170 Put .00810 .00810 .00570A - +.00140 .00760 7 691
1175 Put .00850 .00990B .00700A - +.00160 .00930 38 906
1180 Put .00970 .01190B .00850A - +.00180 .01120 86 1,274
1185 Put .01190 .01430B .01030A - +.00220 .01350 15 666
1190 Put .01410 .01690B .01240A - +.00240 .01600 16 743
1195 Put .01680 .01980B .01480A - +.00280 .01890 28 520
1200 Put .01970 .02300B .01770A - +.00310 .02200 11 298
1205 Put .02520 .02640B .02070A - +.00330 .02530 1 292
1210 Put .02730 .03000B .02400A - +.00350 .02890 1 89
1215 Put .03190 .03390B .02740A - +.00380 .03270 2 115
1220 Put .03650 .03790B .03110A - +.00400 .03670 1 70
1225 Put .04050 .04210B .03500A - +.00420 .04090 1 40
1230 Put .04460 .04650 .04460 - +.00440 .04520 4 14
1235 Put .04780 .05080B .04630A - +.00440 .04950 1 28
1240 Put .05300 .05540B .05250A - +.00450 .05400 2 38
1245 Put .05540 .05980B .05530A - +.00460 .05860 5 26
1250 Put .05990 .06450 .05980A - +.00470 .06320 5 5
1255 Put .06770 .06920B .06750A - +.00480 .06800 1 5
1260 Put .07050 .07400B .06920A - +.00480 .07270 4 9
1265 Put .07590 .07880 .07390A - +.00490 .07750 7 20
1270 Put .08000 .08360B .07870A - +.00490 .08230 2 4
1275 Put .08440 .08850B .08350A - +.00490 .08720 3 13
1280 Put .08980 .09340B .08840A - +.00500 .09210 3 13
1285 Put .09460 .09830B .09320 - +.00500 .09700 7 4
1290 Put .09850 .10320B .09850 - +.00500 .10190 3 7
1295 Put .10720 .10820B .10670A - +.00510 .10690 4 12
1300 Put .11210 .11310B .11120A - +.00500 .11180 1 9
1305 Put .11710 .11810B .11620A - +.00500 .11670 1 16
1310 Put .11960 .12300B .11790A - +.00510 .12170 4 19
1315 Put .12300 .12800B .12290A - +.00510 .12670 4 26
1320 Put .13110 .13290B .13110 - +.00500 .13160 3 31
1325 Put .13450 .13790B .13280A - +.00510 .13660 5 39
1330 Put - - - - +.00510 .14160 0 0
1335 Put - - - - +.00500 .14650 0 0
1340 Put - - - - +.00510 .15150 0 0
1500 Put - - - - +.00510 .31100 0 0
Total 1,684 22,752