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 - - - - -.00270 .34340 0 0
850 Call - - - - -.00260 .33850 0 0
855 Call - - - - -.00260 .33350 0 0
860 Call - - - - -.00260 .32850 0 0
865 Call - - - - -.00270 .32350 0 0
870 Call - - - - -.00270 .31850 0 0
875 Call - - - - -.00260 .31360 0 0
880 Call - - - - -.00260 .30860 0 0
885 Call - - - - -.00260 .30360 0 0
890 Call - - - - -.00270 .29860 0 0
895 Call - - - - -.00270 .29360 0 0
955 Call - - - - -.00260 .23390 0 0
960 Call - - - - -.00270 .22890 0 0
965 Call - - - - -.00270 .22390 0 0
970 Call - - - - -.00270 .21890 0 0
975 Call - - - - -.00260 .21400 0 0
980 Call - - - - -.00260 .20900 0 0
985 Call - - - - -.00270 .20400 0 0
990 Call - - - - -.00270 .19900 0 0
995 Call - - - - -.00270 .19400 0 0
1000 Call - - - - -.00260 .18910 0 0
1005 Call - - - - -.00260 .18410 0 0
1010 Call - - - - -.00270 .17910 0 0
1015 Call - - - - -.00270 .17410 0 0
1020 Call - - - - -.00270 .16910 0 0
1025 Call - - - - -.00260 .16420 0 0
1030 Call - - - - -.00270 .15920 0 0
1035 Call - - - - -.00270 .15420 0 0
1040 Call - - - - -.00260 .14930 0 0
1045 Call - - - - -.00260 .14430 0 0
1050 Call - - - - -.00270 .13930 0 0
1055 Call - - - - -.00260 .13440 0 0
1060 Call - - - - -.00260 .12940 0 0
1065 Call - - - - -.00260 .12450 0 0
1070 Call - - - - -.00270 .11950 0 0
1075 Call - - - - -.00260 .11460 0 0
1080 Call - - .11040A - -.00260 .10970 0 0
1085 Call - - .10460A - -.00260 .10480 0 0
1090 Call - - .09980A - -.00260 .09990 0 0
1095 Call - - .09490A - -.00250 .09510 0 0
1100 Call - - .08970A - -.00250 .09030 0 0
1105 Call - - .08490A - -.00250 .08550 0 0
1110 Call - - .08020A - -.00250 .08070 0 0
1115 Call - - .07550A - -.00250 .07600 0 0
1120 Call - - .07080A - -.00250 .07130 0 0
1125 Call - - .06620A - -.00250 .06670 0 0
1130 Call - - .06160A - -.00250 .06220 0 0
1135 Call - - .05720A - -.00250 .05770 0 0
1140 Call - - .05280A - -.00250 .05330 0 0
1145 Call - - .04860A - -.00240 .04910 0 0
1150 Call - - .04450A - -.00240 .04500 0 0
1155 Call - - .04050A - -.00240 .04100 0 0
1160 Call - - .03670A - -.00230 .03720 0 0
1165 Call - - .03310A - -.00240 .03350 0 0
1170 Call - - .02960A - -.00230 .03010 0 0
1175 Call .02700 .02700 .02630 - -.00220 .02690 193 0
1180 Call .02400 .02400 .02340 - -.00210 .02390 284 15
1185 Call .02270 .02290 .02070A - -.00210 .02110 15 58
1190 Call .01980 .02020 .01820A - -.00200 .01860 34 82
1195 Call - - .01600A - -.00180 .01640 0 74
1200 Call .01530 .01560B .01400A - -.00180 .01430 9 41
1205 Call .01310 .01370B .01230A - -.00160 .01250 9 31
1210 Call .01140 .01190B .01070A - -.00150 .01090 5 26
1215 Call .00990 .01040B .00930A - -.00140 .00950 10 42
1220 Call .00890 .00900 .00810A - -.00130 .00820 54 12
1225 Call .00770 .00790B .00700 - -.00120 .00710 171 17
1230 Call .00650 .00680B .00600 - -.00100 .00620 175 30
1235 Call .00560 .00590B .00520A - -.00090 .00530 25 49
1240 Call .00510 .00510 .00450A - -.00080 .00460 11 41
1245 Call - - .00390A - -.00070 .00400 0 24
1250 Call - - .00330A - -.00060 .00340 0 64
1255 Call .00340 .00340 .00280A - -.00060 .00290 26 0
1260 Call .00270 .00270 .00240A - -.00050 .00250 2 5
1265 Call - - .00210A - -.00050 .00210 0 0
1270 Call .00190 .00200B .00180A - -.00040 .00180 1 30
1275 Call .00140 .00140 .00140 - -.00040 .00150 18 0
1280 Call - - .00130A - -.00040 .00130 0 2
1285 Call - - .00110A - -.00030 .00110 0 0
1290 Call - - .00090A - -.00030 .00090 0 1
1295 Call - - .00080A - -.00040 .00070 0 0
1300 Call - - .00070A - -.00030 .00060 0 0
1305 Call - - .00060A - -.00030 .00050 0 0
1310 Call - - .00045A - -.00025 .00045 0 0
1315 Call - - .00040A - -.00025 .00035 53 0
1320 Call - - .00035A - -.00020 .00030 0 0
1325 Call - - .00030A - -.00020 .00025 0 10
1330 Call - - .00025A - -.00020 .00020 0 0
1335 Call - - .00025A - -.00020 .00015 0 0
1340 Call - - .00020A - -.00015 .00015 0 110
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 0
990 Put - - - - UNCH CAB 0 0
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 0
1005 Put - - - - UNCH CAB 0 0
1010 Put - - - - UNCH CAB 0 0
1015 Put - - - - UNCH CAB 0 0
1020 Put - - - - UNCH CAB 0 0
1025 Put - - - - +.00005 .00005 0 0
1030 Put - - - - +.00005 .00005 0 176
1035 Put - - - - +.00005 .00005 0 14
1040 Put - - - - UNCH .00005 0 0
1045 Put - - - - UNCH .00005 0 0
1050 Put - .00010B - - +.00005 .00010 0 0
1055 Put - .00010B - - +.00005 .00010 0 0
1060 Put - .00015B - - +.00005 .00015 0 30
1065 Put - .00015B - - +.00010 .00020 0 0
1070 Put - .00020B - - +.00005 .00020 0 0
1075 Put - .00025B - - +.00010 .00030 0 0
1080 Put - .00035B - - +.00010 .00035 0 0
1085 Put .00045 .00045 .00045 - +.00010 .00045 14 0
1090 Put - .00050B - - +.00010 .00050 0 0
1095 Put .00070 .00070 .00070 - +.00020 .00070 20 0
1100 Put - .00080B - - +.00010 .00080 0 0
1105 Put - .00100B - - +.00010 .00100 0 0
1110 Put .00100 .00120B .00100 - +.00010 .00120 18 49
1115 Put .00150 .00150 .00140A - +.00020 .00150 20 0
1120 Put .00180 .00180 .00170A - +.00020 .00180 1 0
1125 Put - .00220B - - +.00020 .00220 0 13
1130 Put .00260 .00270B .00250A - +.00020 .00260 103 73
1135 Put .00330 .00330 .00300A - +.00020 .00310 5 7
1140 Put .00380 .00390B .00360 - +.00020 .00370 477 31
1145 Put .00450 .00460B .00430A - +.00030 .00450 46 18
1150 Put - .00560B - - +.00020 .00530 94 37
1155 Put - .00670B - - +.00030 .00630 0 100
1160 Put .00780 .00790B .00720A - +.00030 .00750 29 26
1165 Put .00860 .00930B .00860 - +.00030 .00880 143 5
1170 Put .01080 .01090B .01000A - +.00040 .01040 358 40
1175 Put .01230 .01280B .01160A - +.00040 .01210 289 60
1180 Put .01420 .01490B .01350A - +.00050 .01410 366 84
1185 Put .01640 .01710B .01560A - +.00070 .01640 93 110
1190 Put .01900 .01970B .01800A - +.00070 .01880 39 70
1195 Put .02130 .02240B .02060A - +.00080 .02150 8 95
1200 Put .02440 .02540B .02340A - +.00100 .02450 8 60
1205 Put - .02860B .02650A - +.00100 .02760 0 0
1210 Put - .03190B .02970A - +.00120 .03100 0 0
1215 Put - .03550B .03310A - +.00130 .03460 0 6
1220 Put - .03920B .03680A - +.00140 .03830 0 0
1225 Put - .04300B .04050A - +.00160 .04220 0 0
1230 Put - .04700B - - +.00170 .04620 0 0
1235 Put - .05110B .04850A - +.00180 .05040 0 0
1240 Put - .05540B - - +.00190 .05460 0 0
1245 Put - .05970B - - +.00190 .05890 0 0
1250 Put - .06410B - - +.00210 .06340 0 0
1255 Put - .06860B - - +.00220 .06790 0 0
1260 Put - .07310B - - +.00220 .07240 0 0
1265 Put - .07770B - - +.00220 .07700 0 0
1270 Put - .08230B - - +.00230 .08170 0 0
1275 Put - .08700B - - +.00230 .08640 0 0
1280 Put - .09170B - - +.00230 .09110 0 0
1285 Put - .09650B - - +.00230 .09590 0 0
1290 Put - .10130B - - +.00240 .10070 0 0
1295 Put - .10610B - - +.00230 .10550 0 0
1300 Put - .11020B - - +.00240 .11040 0 0
1305 Put - .11520B - - +.00250 .11530 0 0
1310 Put - .12000B - - +.00250 .12020 0 0
1315 Put - .12490B - - +.00250 .12510 0 0
1320 Put - .12990B - - +.00250 .13000 0 0
1325 Put - .13470B - - +.00250 .13490 0 0
1330 Put - - - - +.00250 .13980 0 0
1335 Put - - - - +.00250 .14480 0 0
1340 Put - - - - +.00250 .14970 0 0
1500 Put - - - - +.00270 .30900 0 0
Total 3,226 1,868