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 .34150 0 0
850 Call - - - - -.00500 .33650 0 0
855 Call - - - - -.00510 .33150 0 0
860 Call - - - - -.00510 .32650 0 0
865 Call - - - - -.00500 .32160 0 0
870 Call - - - - -.00500 .31660 0 0
875 Call - - - - -.00510 .31160 0 0
880 Call - - - - -.00510 .30660 0 0
885 Call - - - - -.00500 .30170 0 0
890 Call - - - - -.00500 .29670 0 0
895 Call - - - - -.00510 .29170 0 0
955 Call - - - - -.00510 .23200 0 0
960 Call - - - - -.00510 .22700 0 0
965 Call - - - - -.00500 .22210 0 0
970 Call - - - - -.00500 .21710 0 0
975 Call - - - - -.00510 .21210 0 0
980 Call - - - - -.00510 .20710 0 0
985 Call - - - - -.00500 .20220 0 0
990 Call - - - - -.00500 .19720 0 0
995 Call - - - - -.00510 .19220 0 0
1000 Call - - - - -.00500 .18730 0 0
1005 Call - - - - -.00500 .18230 0 0
1010 Call - - - - -.00510 .17730 0 0
1015 Call - - - - -.00500 .17240 0 0
1020 Call - - - - -.00500 .16740 0 0
1025 Call - - - - -.00510 .16240 0 0
1030 Call - - - - -.00500 .15750 0 0
1035 Call - - - - -.00500 .15250 0 0
1040 Call - - - - -.00500 .14760 0 0
1045 Call - - - - -.00490 .14270 0 0
1050 Call - - - - -.00500 .13770 0 0
1055 Call - - - - -.00500 .13280 0 0
1060 Call - - - - -.00500 .12790 0 0
1065 Call - - - - -.00500 .12300 0 0
1070 Call - - - - -.00490 .11820 0 0
1075 Call - - - - -.00490 .11330 0 0
1080 Call - - - - -.00490 .10850 0 0
1085 Call - - - - -.00480 .10370 0 0
1090 Call - - - - -.00480 .09890 0 100
1095 Call - - - - -.00480 .09420 0 250
1100 Call - - - - -.00470 .08950 0 200
1105 Call - - - - -.00470 .08480 0 50
1110 Call - - - - -.00470 .08020 0 50
1115 Call - - - - -.00450 .07570 0 0
1120 Call - - - - -.00450 .07120 0 50
1125 Call - - .06550A - -.00450 .06670 0 0
1130 Call - - .06120A - -.00440 .06240 0 0
1135 Call - - .05700A - -.00430 .05810 0 10
1140 Call - - .05290A - -.00430 .05390 0 58
1145 Call - - .04890A - -.00420 .04990 0 12
1150 Call - - .04500A - -.00400 .04600 0 511
1155 Call - - .04130A - -.00390 .04220 0 0
1160 Call - .04330B .03770A - -.00390 .03850 0 23
1165 Call - .03950B .03430A - -.00370 .03500 0 115
1170 Call - .03600B .03100A - -.00360 .03170 0 129
1175 Call - .03250B .02800A - -.00340 .02860 0 456
1180 Call - .02930B .02490A - -.00320 .02570 0 309
1185 Call - .02640B .02220A - -.00300 .02290 0 194
1190 Call - .02360B .01970A - -.00280 .02040 0 223
1195 Call - .02100B .01750A - -.00250 .01810 0 133
1200 Call .01590 .01860B .01540A - -.00230 .01600 9 730
1205 Call - .01650B .01360A - -.00210 .01410 0 238
1210 Call - .01440B .01190A - -.00200 .01230 0 372
1215 Call .01080 .01100B .01050A - -.00180 .01080 48 370
1220 Call .00950 .00960B .00910 - -.00160 .00950 20 178
1225 Call .00840 .00880B .00810A - -.00140 .00830 20 170
1230 Call - - .00700A - -.00130 .00720 0 616
1235 Call - - .00620A - -.00110 .00630 12 91
1240 Call .00560 .00580B .00530A - -.00100 .00550 2 466
1245 Call .00450 .00450 .00450 - -.00100 .00470 1 154
1250 Call .00420 .00450 .00400A - -.00080 .00410 6 380
1255 Call .00380 .00380 .00350A - -.00070 .00360 6 139
1260 Call - - .00300A - -.00060 .00310 17 544
1265 Call - - .00260A - -.00060 .00260 6 124
1270 Call - - .00230A - -.00050 .00230 0 219
1275 Call .00200 .00210B .00200 - -.00050 .00190 1 185
1280 Call .00170 .00180 .00170 - -.00040 .00170 18 296
1285 Call - - .00150A - -.00040 .00140 0 189
1290 Call - - .00130A - -.00030 .00120 46 154
1295 Call - - .00110A - -.00030 .00100 0 197
1300 Call - - .00090A - -.00020 .00090 0 185
1305 Call - - .00080A - -.00030 .00070 0 46
1310 Call - - .00070A - -.00020 .00060 0 215
1315 Call - - .00060A - -.00020 .00050 0 64
1320 Call - - .00050A - -.00015 .00045 0 224
1325 Call - - .00040A - -.00010 .00040 0 48
1330 Call - - .00035A - -.00015 .00030 0 64
1335 Call - - .00030A - -.00015 .00025 12 151
1340 Call - - .00030A - -.00010 .00025 0 217
1500 Call - - - - UNCH CAB 0 106
845 Put - - - - UNCH CAB 0 0
850 Put - - - - UNCH CAB 0 30
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 45
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 36
985 Put - - - - UNCH CAB 0 30
990 Put - - - - UNCH CAB 0 30
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - +.00005 .00005 0 11
1005 Put - - - - +.00005 .00005 0 66
1010 Put - - - - +.00005 .00005 0 248
1015 Put - - - - +.00005 .00005 0 156
1020 Put - - - - +.00005 .00010 0 478
1025 Put - .00010B - - +.00005 .00010 0 141
1030 Put - .00010B - - +.00005 .00010 0 372
1035 Put - - - - +.00005 .00015 0 190
1040 Put - .00015B - - +.00010 .00020 0 157
1045 Put - .00020B - - +.00010 .00025 0 198
1050 Put - .00025B - - +.00015 .00030 0 260
1055 Put - .00030B - - +.00015 .00035 68 293
1060 Put - .00040B - - +.00010 .00040 0 56
1065 Put - .00050B - - +.00015 .00050 0 124
1070 Put - .00060B - - +.00015 .00060 0 239
1075 Put - .00070B - - +.00010 .00070 0 317
1080 Put - .00090B - - +.00020 .00090 71 324
1085 Put - .00110B - - +.00030 .00110 13 204
1090 Put .00110 .00130 .00110 - +.00030 .00130 15 629
1095 Put - .00150B - - +.00030 .00150 17 294
1100 Put - .00180B - - +.00040 .00180 0 383
1105 Put .00200 .00220B .00200 - +.00040 .00210 31 144
1110 Put .00250 .00250 .00240A - +.00050 .00250 2 514
1115 Put .00290 .00300B .00280A - +.00050 .00290 1 527
1120 Put .00320 .00350B .00320 - +.00060 .00340 25 2,692
1125 Put .00380 .00410B .00360A - +.00060 .00390 11 581
1130 Put .00450 .00480 .00420A - +.00070 .00450 151 717
1135 Put .00520 .00550B .00510A - +.00070 .00520 88 674
1140 Put .00590 .00630B .00560A - +.00080 .00600 47 1,060
1145 Put .00680 .00740 .00640 - +.00090 .00700 54 408
1150 Put .00800 .00840B .00780A - +.00100 .00800 23 814
1155 Put - .00960B - - +.00110 .00920 0 383
1160 Put .01060 .01100B .00920A - +.00120 .01050 58 1,725
1165 Put .01150 .01250 .01050A - +.00140 .01200 94 1,088
1170 Put .01310 .01430B .01190A - +.00160 .01370 60 470
1175 Put - .01620B .01350A - +.00170 .01550 13 928
1180 Put .01740 .01820B .01540A - +.00190 .01760 18 647
1185 Put - .02060B .01730A - +.00210 .01980 32 159
1190 Put .02190 .02300B .01940A - +.00240 .02230 29 169
1195 Put .02430 .02570B .02190A - +.00250 .02490 30 362
1200 Put .02560 .02860B .02440A - +.00280 .02780 5 707
1205 Put - .03170B .02710A - +.00290 .03080 0 137
1210 Put - .03500B .03010A - +.00310 .03410 0 146
1215 Put - .03850B - - +.00330 .03750 0 123
1220 Put - .04210B - - +.00350 .04120 0 89
1225 Put - .04590B - - +.00360 .04490 0 28
1230 Put - .04990B - - +.00380 .04890 0 11
1235 Put - .05390B - - +.00390 .05290 0 0
1240 Put - .05810B - - +.00410 .05710 0 0
1245 Put - .06240B - - +.00410 .06130 0 0
1250 Put - .06680B - - +.00430 .06570 0 0
1255 Put - .07120B - - +.00440 .07010 0 0
1260 Put - .07570B - - +.00450 .07460 0 0
1265 Put - - - - +.00450 .07910 0 0
1270 Put - - - - +.00450 .08370 0 0
1275 Put - - - - +.00470 .08840 0 0
1280 Put - - - - +.00470 .09310 0 0
1285 Put - - - - +.00470 .09780 0 0
1290 Put - - - - +.00480 .10260 0 0
1295 Put - - - - +.00480 .10740 0 0
1300 Put - - - - +.00480 .11220 0 0
1305 Put - - - - +.00480 .11700 0 36
1310 Put - - - - +.00490 .12190 0 0
1315 Put - - - - +.00490 .12680 0 9
1320 Put - - - - +.00490 .13160 0 36
1325 Put - - - - +.00500 .13660 0 58
1330 Put - - - - +.00500 .14150 0 33
1335 Put - - - - +.00500 .14640 0 0
1340 Put - - - - +.00490 .15130 0 0
1500 Put - - - - +.00510 .31030 0 0
Total 1,180 30,791