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 - - - - +.00250 .34140 0 0
850 Call - - - - +.00250 .33640 0 0
855 Call - - - - +.00250 .33140 0 0
860 Call - - - - +.00250 .32640 0 0
865 Call - - - - +.00250 .32140 0 0
870 Call - - - - +.00250 .31640 0 0
875 Call - - - - +.00250 .31140 0 0
880 Call - - - - +.00250 .30640 0 0
885 Call - - - - +.00250 .30140 0 0
890 Call - - - - +.00250 .29640 0 0
895 Call - - - - +.00250 .29140 0 0
920 Call - - - - +.00240 .26640 0 0
935 Call - - - - +.00240 .25140 0 0
940 Call - - - - +.00240 .24640 0 0
945 Call - - - - +.00240 .24140 0 0
950 Call - - - - +.00240 .23640 0 0
955 Call - - - - +.00240 .23140 0 0
960 Call - - - - +.00240 .22640 0 0
965 Call - - - - +.00240 .22140 0 0
970 Call - - - - +.00240 .21640 0 0
975 Call - - - - +.00240 .21140 0 0
980 Call - - - - +.00240 .20640 0 0
985 Call - - - - +.00240 .20140 0 0
990 Call - - - - +.00240 .19640 0 0
995 Call - - - - +.00240 .19140 0 0
1000 Call - - - - +.00250 .18650 0 0
1005 Call - - - - +.00250 .18150 0 0
1010 Call - - - - +.00250 .17650 0 0
1015 Call - - - - +.00250 .17150 0 0
1020 Call - - - - +.00250 .16650 0 0
1025 Call - - - - +.00250 .16150 0 0
1030 Call - - - - +.00250 .15650 0 0
1035 Call - - - - +.00250 .15150 0 0
1040 Call - - - - +.00250 .14650 0 0
1045 Call - - - - +.00250 .14150 0 0
1050 Call - - - - +.00250 .13650 0 0
1055 Call - - - - +.00250 .13150 0 0
1060 Call - - - - +.00250 .12650 0 0
1065 Call - - - - +.00250 .12150 0 0
1070 Call - - - - +.00250 .11650 0 0
1075 Call .11390 .11400B .10580A - +.00250 .11150 2 8
1080 Call - .10900B .10080A - +.00250 .10650 0 94
1085 Call .10220 .10400B .09580A - +.00250 .10150 1 52
1090 Call .09760 .09900B .09080A - +.00250 .09650 1 102
1095 Call .09260 .09400B .08580A - +.00240 .09150 2 29
1100 Call .08740 .08900B .08080A - +.00240 .08650 2 243
1105 Call .08340 .08400B .07580A - +.00240 .08150 3 29
1110 Call - .07910B .07080A - +.00240 .07650 0 33
1115 Call - .07410B .06580A - +.00240 .07150 0 3
1120 Call - .06910B .06080A - +.00240 .06650 0 15
1125 Call - .06410B .05580A - +.00240 .06150 0 14
1130 Call - .05910B .05080A - +.00240 .05650 0 22
1135 Call .05200 .05420B .04590A - +.00240 .05150 3 15
1140 Call .04600 .04920B .04100A - +.00240 .04660 4 160
1145 Call .03810 .04420B .03610A - +.00240 .04160 4 79
1150 Call .03620 .03930B .03130A - +.00230 .03670 1 277
1155 Call .02800 .03450B .02660A - +.00230 .03190 3 268
1160 Call - .02970B .02220A - +.00220 .02720 0 210
1165 Call - .02520B .01800A - +.00200 .02270 0 406
1170 Call .01910 .02080B .01430A - +.00190 .01850 2 581
1175 Call .01560 .01680B .01090A - +.00180 .01480 2 1,368
1180 Call .00970 .01320B .00810A - +.00150 .01140 15 2,965
1185 Call .00710 .01020B .00590A - +.00140 .00870 983 3,474
1190 Call .00510 .00760B .00420A - +.00100 .00630 457 3,717
1195 Call .00390 .00550B .00300A - +.00070 .00450 439 3,238
1200 Call .00260 .00400B .00210A - +.00060 .00320 750 6,467
1205 Call .00160 .00280B .00140A - +.00040 .00220 535 3,369
1210 Call .00100 .00200 .00100 - +.00030 .00150 537 3,429
1215 Call .00110 .00130B .00070A - +.00020 .00100 524 2,246
1220 Call .00060 .00090B .00040A - +.00020 .00070 141 2,241
1225 Call .00025 .00060B .00025 - +.00010 .00045 349 1,830
1230 Call .00035 .00040B .00020A - +.00005 .00030 74 1,410
1235 Call .00020 .00025B .00020 - +.00005 .00020 90 782
1240 Call - .00015B - - +.00005 .00015 30 1,073
1245 Call - .00010B - - +.00005 .00010 0 961
1250 Call .00010 .00015 .00010 - UNCH .00005 378 840
1255 Call - - - - UNCH .00005 58 441
1260 Call - - - - UNCH .00005 0 763
1265 Call .00005 .00005 .00005 - UNCH .00005 33 365
1270 Call - - - - +.00005 .00005 0 309
1275 Call - - - - +.00005 .00005 0 235
1280 Call - - - - +.00005 .00005 0 238
1285 Call - - - - +.00005 .00005 0 442
1290 Call - - - - +.00005 .00005 0 539
1295 Call - - - - +.00005 .00005 0 140
1300 Call - - - - +.00005 .00005 0 303
1305 Call - - - - +.00005 .00005 0 139
1310 Call - - - - +.00005 .00005 0 75
1315 Call - - - - +.00005 .00005 0 115
1320 Call - - - - +.00005 .00005 0 173
1325 Call - - - - +.00005 .00005 0 347
1330 Call - - - - +.00005 .00005 0 380
1335 Call - - - - +.00005 .00005 0 0
1340 Call - - - - +.00005 .00005 0 62
1345 Call - - - - +.00005 .00005 0 90
1350 Call - - - - +.00005 .00005 0 23
1355 Call - - - - +.00005 .00005 0 38
1360 Call - - - - +.00005 .00005 0 100
1365 Call - - - - +.00005 .00005 0 100
1370 Call - - - - +.00005 .00005 0 0
1375 Call - - - - +.00005 .00005 0 0
1380 Call - - - - +.00005 .00005 0 0
1385 Call - - - - +.00005 .00005 0 0
1390 Call - - - - +.00005 .00005 0 0
1395 Call - - - - +.00005 .00005 0 0
1400 Call - - - - +.00005 .00005 0 0
1405 Call - - - - +.00005 .00005 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
920 Put - - - - UNCH CAB 0 0
935 Put - - - - UNCH CAB 0 0
940 Put - - - - UNCH CAB 0 0
945 Put - - - - UNCH CAB 0 0
950 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 0 120
980 Put - - - - UNCH CAB 0 0
985 Put - - - - UNCH CAB 0 0
990 Put - - - - UNCH CAB 0 126
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 0
1005 Put - - - - UNCH CAB 0 64
1010 Put - - - - UNCH CAB 0 1
1015 Put - - - - UNCH CAB 0 0
1020 Put - - - - UNCH CAB 0 45
1025 Put - - - - UNCH CAB 0 69
1030 Put - - - - UNCH CAB 0 0
1035 Put - - - - UNCH CAB 0 77
1040 Put - - - - UNCH CAB 0 15
1045 Put - - - - UNCH CAB 0 5
1050 Put - - - - UNCH CAB 0 100
1055 Put - - - - UNCH CAB 0 63
1060 Put - - - - UNCH CAB 0 200
1065 Put - - - - UNCH CAB 0 98
1070 Put - - - - UNCH CAB 0 50
1075 Put - - - - UNCH CAB 0 78
1080 Put - - - - UNCH CAB 0 409
1085 Put - - - - UNCH CAB 0 300
1090 Put - - - - UNCH CAB 0 1,001
1095 Put - - - - UNCH CAB 0 905
1100 Put - - - - UNCH CAB 0 765
1105 Put - - - - UNCH CAB 0 321
1110 Put - - - - UNCH CAB 0 2,868
1115 Put - - - - UNCH CAB 0 1,054
1120 Put - - - - UNCH CAB 0 856
1125 Put - - - - UNCH CAB 0 666
1130 Put - - - - UNCH CAB 0 537
1135 Put - - - - -.00005 CAB 17 1,731
1140 Put .00005 .00010 .00005 - -.00005 .00005 27 2,101
1145 Put .00010 .00020B .00010 - -.00005 .00010 20 1,360
1150 Put .00030 .00045B .00020 - -.00010 .00020 133 2,703
1155 Put .00050 .00080B .00030 - -.00010 .00040 85 4,620
1160 Put .00090 .00130B .00060 - -.00020 .00070 542 4,337
1165 Put .00140 .00220B .00100A - -.00040 .00120 808 5,172
1170 Put .00280 .00350 .00160A - -.00050 .00200 782 4,824
1175 Put .00400 .00520B .00250 - -.00070 .00320 283 3,124
1180 Put .00580 .00750B .00390 - -.00100 .00480 567 3,156
1185 Put .00800 .01040B .00580A - -.00110 .00710 1,069 2,374
1190 Put .00990 .01350B .00830A - -.00150 .00970 218 2,045
1195 Put .01180 .01720B .01120A - -.00170 .01300 4 563
1200 Put .01620 .02130B .01470A - -.00190 .01660 6 2,012
1205 Put .01880 .02560B .01860A - -.00200 .02070 1 637
1210 Put - .03020B .02270A - -.00210 .02500 0 493
1215 Put - .03470B .02710A - -.00230 .02940 0 108
1220 Put .03350 .03950B .03170 - -.00230 .03410 3 76
1225 Put - .04440B .03640A - -.00230 .03890 0 32
1230 Put - .04930B .04120A - -.00240 .04370 0 20
1235 Put - .05420B .04610A - -.00240 .04860 0 15
1240 Put - .05920B .05100A - -.00240 .05360 0 17
1245 Put - .06420B .05600A - -.00240 .05850 0 13
1250 Put - .06910B .06090A - -.00240 .06350 0 43
1255 Put - .07410B .06590A - -.00240 .06850 0 33
1260 Put - .07910B .07090A - -.00240 .07350 0 29
1265 Put - .08410B .07590A - -.00240 .07850 0 17
1270 Put .08280 .08910B .08090A - -.00240 .08350 3 13
1275 Put .08740 .09410B .08580A - -.00240 .08850 3 27
1280 Put .09340 .09910B .09080A - -.00240 .09350 2 24
1285 Put .09750 .10410B .09580A - -.00250 .09840 2 15
1290 Put .10250 .10910B .10080A - -.00250 .10340 1 63
1295 Put - - - - -.00240 .10840 0 66
1300 Put - - - - -.00240 .11340 0 0
1305 Put - - - - -.00240 .11840 0 0
1310 Put - - - - -.00240 .12340 0 0
1315 Put - - - - -.00240 .12840 0 0
1320 Put - - - - -.00240 .13340 0 0
1325 Put - - - - -.00240 .13840 0 0
1330 Put - - - - -.00240 .14340 0 0
1335 Put - - - - -.00240 .14840 0 0
1340 Put - - - - -.00240 .15340 0 0
1345 Put - - - - -.00240 .15840 0 0
1350 Put - - - - -.00240 .16340 0 0
1355 Put - - - - -.00240 .16840 0 0
1360 Put - - - - -.00240 .17340 0 0
1365 Put - - - - -.00240 .17840 0 0
1370 Put - - - - -.00240 .18340 0 0
1375 Put - - - - -.00240 .18840 0 0
1380 Put - - - - -.00240 .19340 0 0
1385 Put - - - - -.00240 .19840 0 0
1390 Put - - - - -.00240 .20340 0 0
1395 Put - - - - -.00240 .20840 0 0
1400 Put - - - - -.00240 .21340 0 0
1405 Put - - - - -.00240 .21840 0 0
Total 9,999 100,123