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 .33610 .33670B .33570 - -.00080 .33880 34 134
850 Call .33110 .33170 .33070A - -.00080 .33380 37 66
855 Call .32600 .32670B .32580A - -.00070 .32890 42 61
860 Call .32080 .32170B .32080 - -.00070 .32390 14 43
865 Call .31610 .31630 .31590A - -.00070 .31890 7 56
870 Call .31090 .31140B .31090 - -.00070 .31390 5 50
875 Call .30620 .30680B .30590 - -.00080 .30890 12 46
880 Call .30120 .30180B .30090A - -.00080 .30390 14 33
885 Call .29600 .29880B .29550 - -.00080 .29890 28 34
890 Call .29120 .29380B .29050 - -.00080 .29390 19 29
895 Call .28630 .28880B .28550 - -.00070 .28900 9 18
955 Call - - .22590A - -.00080 .22910 0 0
960 Call - - .22090A - -.00080 .22410 0 1
965 Call - - .21590A - -.00080 .21910 0 1
970 Call - - .21090A - -.00080 .21410 0 1
975 Call - - .20590A - -.00070 .20920 0 0
980 Call - - .20090A - -.00070 .20420 0 0
985 Call - - .19590A - -.00070 .19920 0 0
990 Call - - .19090A - -.00080 .19420 0 7
995 Call - - .18600A - -.00080 .18920 0 2
1000 Call - - .18100A - -.00080 .18420 0 5
1005 Call - - .17610A - -.00080 .17920 0 3
1010 Call - - .17110A - -.00080 .17420 0 0
1015 Call - - .16610A - -.00070 .16930 0 2
1020 Call - - .16110A - -.00080 .16430 0 1
1025 Call - - .15610A - -.00080 .15930 0 1
1030 Call - - .15110A - -.00080 .15430 0 1
1035 Call - - .14610A - -.00080 .14930 0 2
1040 Call - - .14110A - -.00080 .14430 0 0
1045 Call - - .13610A - -.00080 .13930 0 2
1050 Call - - .13110A - -.00070 .13440 0 4
1055 Call - - .12610A - -.00070 .12940 0 1
1060 Call - - .12120A - -.00070 .12440 0 1
1065 Call - - .11630A - -.00080 .11940 0 3
1070 Call - - .11130A - -.00080 .11440 0 3
1075 Call - - .10630A - -.00080 .10940 0 5
1080 Call - - .10130A - -.00070 .10450 0 2
1085 Call - - .09630A - -.00070 .09950 0 1
1090 Call - - .09130A - -.00080 .09450 0 1
1095 Call - - .08640A - -.00080 .08950 0 2
1100 Call - - .08150A - -.00080 .08460 0 8
1105 Call - - .07650A - -.00080 .07960 0 8
1110 Call - - .07160A - -.00080 .07470 0 5
1115 Call - - .06670A - -.00090 .06970 0 5
1120 Call - - .06190A - -.00090 .06480 0 1
1125 Call - - .05700A - -.00080 .06000 0 1
1130 Call - - .05230A - -.00080 .05520 0 2
1135 Call - - .04750A - -.00090 .05040 0 2
1140 Call - - .04290A - -.00090 .04570 0 2
1145 Call - - .03850A - -.00080 .04120 0 1
1150 Call - - .03410A - -.00090 .03670 0 0
1155 Call - - .03000A - -.00090 .03240 0 18
1160 Call - - .02610A - -.00090 .02830 0 35
1165 Call - - .02240A - -.00100 .02440 0 124
1170 Call .01950 .02110B .01900A - -.00100 .02080 5 314
1175 Call - - .01560A - -.00090 .01760 2 303
1180 Call .01330 .01490B .01290A - -.00080 .01470 6 497
1185 Call .01130 .01240B .01060A - -.00080 .01210 824 1,605
1190 Call .00950 .01020B .00870A - -.00070 .00990 699 1,176
1195 Call .00750 .00830B .00700A - -.00070 .00800 283 868
1200 Call .00650 .00670B .00570 - -.00070 .00640 244 1,747
1205 Call .00510 .00530B .00460A - -.00060 .00510 45 849
1210 Call .00410 .00430 .00360A - -.00060 .00400 159 1,186
1215 Call .00300 .00340 .00290 - -.00050 .00320 164 830
1220 Call .00240 .00270 .00230 - -.00050 .00250 162 1,098
1225 Call .00180 .00210B .00180 - -.00050 .00190 599 1,278
1230 Call .00170 .00170 .00130 - -.00040 .00150 565 430
1235 Call .00120 .00120 .00110 - -.00030 .00120 51 788
1240 Call .00100 .00100 .00080 - -.00030 .00090 60 617
1245 Call .00090 .00090 .00060 - -.00020 .00070 45 333
1250 Call .00060 .00060 .00050A - -.00010 .00060 74 835
1255 Call .00040 .00045 .00040 - -.00015 .00045 36 71
1260 Call .00035 .00035 .00030 - -.00010 .00035 134 259
1265 Call .00030 .00030 .00020 - -.00010 .00025 156 177
1270 Call .00025 .00025 .00020A - -.00005 .00020 155 125
1275 Call - - .00015A - -.00005 .00015 64 112
1280 Call .00015 .00015 .00015 - -.00005 .00010 5 425
1285 Call .00015 .00015 .00010A - UNCH .00010 2 172
1290 Call .00010 .00010 .00010 - UNCH .00010 18 513
1295 Call - - - - UNCH .00005 21 80
1300 Call - - - - UNCH .00005 0 113
1305 Call - - - - UNCH .00005 0 162
1310 Call - - - - UNCH .00005 61 90
1315 Call - - - - -.00005 CAB 25 78
1320 Call - - - - UNCH CAB 6 97
1325 Call - - - - UNCH CAB 0 57
1330 Call - - - - UNCH CAB 17 110
1335 Call - - - - UNCH CAB 0 248
1340 Call - - - - UNCH CAB 34 117
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 - - - - -.00005 CAB 0 0
975 Put - - - - -.00005 CAB 0 0
980 Put - - - - -.00005 CAB 0 0
985 Put - - - - -.00005 CAB 0 0
990 Put - - - - -.00005 CAB 0 0
995 Put - - - - -.00005 CAB 0 0
1000 Put - - - - -.00005 CAB 0 1
1005 Put - - - - -.00005 CAB 0 0
1010 Put - - - - -.00005 CAB 0 0
1015 Put - - - - -.00005 CAB 0 0
1020 Put - - - - -.00005 CAB 0 5
1025 Put - - - - -.00005 CAB 0 14
1030 Put - - - - -.00005 CAB 0 168
1035 Put - - - - UNCH .00005 0 14
1040 Put - - - - UNCH .00005 0 0
1045 Put - - - - UNCH .00005 0 0
1050 Put - - - - UNCH .00005 0 20
1055 Put - - - - UNCH .00005 0 5
1060 Put - - - - UNCH .00005 42 136
1065 Put - - - - UNCH .00005 0 109
1070 Put - - - - UNCH .00005 0 7
1075 Put .00010 .00010 .00010 - UNCH .00005 2 50
1080 Put - - - - -.00005 .00005 0 71
1085 Put - - - - -.00005 .00005 0 20
1090 Put .00010 .00010 .00010 - UNCH .00010 8 246
1095 Put - - - - -.00005 .00010 0 118
1100 Put - - - - -.00005 .00010 0 206
1105 Put - - - - -.00005 .00015 4 85
1110 Put .00020 .00020 .00020 - -.00005 .00020 34 145
1115 Put - - .00030A - -.00010 .00025 51 154
1120 Put - - .00040A - -.00010 .00035 28 447
1125 Put - - .00050A - -.00010 .00050 33 235
1130 Put .00070 .00080B .00070 - UNCH .00070 7 1,260
1135 Put .00110 .00110 .00090A - -.00010 .00090 94 1,078
1140 Put .00130 .00150 .00120 - -.00010 .00120 63 951
1145 Put .00190 .00200 .00150 - -.00010 .00160 45 1,037
1150 Put .00250 .00270 .00210 - -.00020 .00210 94 1,832
1155 Put .00350 .00350 .00270A - -.00020 .00280 173 714
1160 Put .00440 .00460B .00360A - -.00020 .00370 179 929
1165 Put .00570 .00590B .00470A - -.00020 .00480 155 1,480
1170 Put .00740 .00750B .00600A - -.00020 .00620 79 910
1175 Put .00890 .00950B .00770A - -.00020 .00790 37 1,461
1180 Put .01110 .01180 .00970A - -.00010 .01000 178 1,704
1185 Put .01380 .01440B .01210A - -.00010 .01240 66 1,143
1190 Put .01680 .01740B .01490A - UNCH .01520 62 634
1195 Put - .02070B .01810A - UNCH .01830 5 470
1200 Put - .02430B - - +.00010 .02170 0 388
1205 Put .02590 .02810B .02530A - +.00010 .02540 4 86
1210 Put - .03210B - - +.00010 .02930 0 106
1215 Put - .03630B - - +.00020 .03340 0 35
1220 Put - .04070B - - +.00030 .03780 0 17
1225 Put - .04520B - - +.00030 .04220 0 0
1230 Put - .04980B - - +.00040 .04680 0 3
1235 Put - .05450B - - +.00040 .05140 0 17
1240 Put - .05920B - - +.00050 .05610 0 0
1245 Put - .06390B - - +.00050 .06090 0 1
1250 Put - .06870B - - +.00050 .06570 0 2
1255 Put - .07360B - - +.00060 .07060 0 2
1260 Put - .07850B - - +.00060 .07550 0 1
1265 Put - .08350B - - +.00070 .08040 0 3
1270 Put - .08830B - - +.00060 .08530 0 2
1275 Put - .09330B - - +.00070 .09030 0 1
1280 Put - .09830B - - +.00070 .09520 0 21
1285 Put - .10330B - - +.00070 .10020 0 3
1290 Put - .10830B - - +.00080 .10520 0 3
1295 Put - .11320B - - +.00070 .11010 0 1
1300 Put - .11810B - - +.00070 .11510 0 3
1305 Put - .12310B - - +.00070 .12010 0 3
1310 Put - .12810B - - +.00080 .12510 0 3
1315 Put - .13310B - - +.00080 .13010 0 5
1320 Put - .13810B - - +.00070 .13500 0 0
1325 Put - .14310B - - +.00070 .14000 0 4
1330 Put - .14810B - - +.00070 .14500 0 7
1335 Put - .15310B - - +.00080 .15000 0 15
1340 Put - .15810B - - +.00080 .15500 0 13
1500 Put .31690 .31750B .31410 - +.00080 .31460 172 129
Total 6,557 37,327