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
1015 Call - - - - +.00170 .17740 0 0
1020 Call - - - - +.00170 .17250 0 0
1025 Call - - - - +.00170 .16760 0 0
1030 Call - - - - +.00180 .16270 0 0
1035 Call - - - - +.00170 .15770 0 0
1040 Call - - - - +.00170 .15280 0 0
1045 Call - - - - +.00170 .14790 0 0
1050 Call - - - - +.00170 .14300 0 0
1055 Call - - - - +.00170 .13810 0 0
1060 Call - - - - +.00180 .13330 0 0
1065 Call - - - - +.00170 .12840 0 0
1070 Call - - - - +.00170 .12350 0 0
1075 Call - - - - +.00170 .11870 0 0
1080 Call - - - - +.00170 .11390 0 0
1085 Call - .11110B .10730A - +.00170 .10910 0 0
1090 Call - .10630B .10250A - +.00160 .10430 0 0
1095 Call - .10150B .09770A - +.00170 .09960 0 0
1100 Call - .09670B .09310A - +.00160 .09490 0 0
1105 Call - .09210B .08850A - +.00160 .09020 0 0
1110 Call - .08750B .08390A - +.00160 .08560 0 0
1115 Call - .08290B .07930A - +.00160 .08110 0 0
1120 Call - .07830B .07490A - +.00160 .07660 0 0
1125 Call - .07390B - - +.00160 .07210 0 0
1130 Call - .06950B .06610A - +.00160 .06780 0 0
1135 Call - .06510B - - +.00160 .06350 0 0
1140 Call - .06090B .05770A - +.00150 .05930 0 0
1145 Call .05540 .05670B .05360A - +.00150 .05520 88 0
1150 Call - .05270B .04970A - +.00150 .05130 0 16
1155 Call - .04890B .04590A - +.00150 .04750 0 11
1160 Call - .04510B - - +.00150 .04380 0 28
1165 Call - .04150B - - +.00140 .04020 0 11
1170 Call - .03810B - - +.00140 .03690 0 47
1175 Call - .03490B - - +.00120 .03360 0 76
1180 Call - .03170B - - +.00120 .03060 0 117
1185 Call .02860 .02900B .02670A - +.00120 .02780 13 57
1190 Call - .02630B - - +.00100 .02510 0 196
1195 Call .02220 .02370B .02180A - +.00100 .02270 27 109
1200 Call .02060 .02140B .01970A - +.00100 .02050 65 652
1205 Call .01850 .01930B .01770A - +.00090 .01840 28 250
1210 Call .01660 .01730 .01590A - +.00070 .01650 39 498
1215 Call .01490 .01560 .01430A - +.00070 .01480 31 203
1220 Call - .01400B - - +.00060 .01330 0 287
1225 Call - .01250B - - +.00060 .01190 0 291
1230 Call .01080 .01130B .01030A - +.00060 .01070 132 148
1235 Call .00980 .01010B .00930A - +.00040 .00950 1 207
1240 Call .00880 .00900B .00830A - +.00040 .00850 73 355
1245 Call .00810 .00820 .00740A - +.00040 .00770 14 350
1250 Call .00660 .00730 .00660 - +.00030 .00680 5 418
1255 Call - .00650B - - +.00030 .00610 21 160
1260 Call .00550 .00580B .00530A - +.00030 .00550 4 589
1265 Call - .00520B - - +.00030 .00490 0 162
1270 Call - .00470B - - +.00030 .00440 0 272
1275 Call - .00420B - - +.00020 .00390 0 215
1280 Call - .00370B - - +.00020 .00350 0 884
1285 Call - .00330B - - +.00020 .00310 0 236
1290 Call - .00300B - - +.00020 .00280 0 678
1295 Call - .00260B - - +.00020 .00250 0 234
1300 Call - .00230B - - +.00020 .00220 0 994
1305 Call - .00210B - - +.00020 .00200 0 386
1310 Call .00180 .00180 .00170A - +.00010 .00170 10 475
1315 Call - .00160B - - +.00010 .00150 0 189
1320 Call - .00140B - - +.00010 .00130 0 295
1325 Call - .00120B - - +.00010 .00120 0 221
1330 Call .00100 .00110B .00100 - UNCH .00100 24 156
1335 Call - .00090B - - +.00010 .00090 0 77
1340 Call - .00080B - - +.00010 .00080 0 23
1345 Call - .00070B - - +.00010 .00070 0 842
1015 Put - - - - -.00005 .00015 0 336
1020 Put - - - - -.00005 .00020 0 143
1025 Put - - .00025A - -.00005 .00025 0 100
1030 Put - - - - -.00005 .00025 0 70
1035 Put - - - - -.00005 .00030 0 338
1040 Put - - .00035A - -.00005 .00035 0 2,063
1045 Put - - .00040A - -.00005 .00040 0 1,263
1050 Put - - .00045A - UNCH .00050 0 295
1055 Put - - - - UNCH .00060 0 174
1060 Put - - .00060A - UNCH .00070 0 248
1065 Put - - .00070A - UNCH .00080 0 174
1070 Put - - .00080A - UNCH .00090 0 134
1075 Put .00090 .00100B .00080 - -.00010 .00100 5 1,076
1080 Put - - .00110A - UNCH .00120 0 842
1085 Put - - .00130A - -.00010 .00130 0 563
1090 Put - - .00140A - -.00010 .00150 0 270
1095 Put - - .00160A - -.00010 .00170 0 84
1100 Put - - .00190A - -.00010 .00200 0 220
1105 Put - - .00220A - -.00010 .00230 0 107
1110 Put - - .00250A - -.00010 .00270 0 742
1115 Put - - .00280A - -.00010 .00310 0 122
1120 Put .00320 .00360B .00320 - -.00020 .00350 22 1,132
1125 Put .00390 .00420B .00370A - -.00010 .00410 1 385
1130 Put - - .00430A - -.00010 .00470 0 1,213
1135 Put - - .00490A - -.00010 .00540 0 317
1140 Put - .00640B .00560A - -.00020 .00610 0 546
1145 Put .00650 .00730B .00650 - -.00020 .00700 17 200
1150 Put - .00840B .00740A - -.00030 .00800 0 681
1155 Put .00890 .00950B .00850A - -.00020 .00920 13 234
1160 Put .01040 .01080B .00970A - -.00030 .01050 4 1,001
1165 Put - .01240B .01110A - -.00030 .01190 100 883
1170 Put .01260 .01400B .01260 - -.00040 .01350 576 837
1175 Put .01460 .01590B .01430A - -.00050 .01520 42 861
1180 Put .01660 .01790B .01610A - -.00050 .01720 1 485
1185 Put .01910 .02010B .01820A - -.00060 .01930 4 878
1190 Put .02090 .02250B .02040A - -.00070 .02160 38 1,021
1195 Put - .02510B .02290A - -.00080 .02410 0 358
1200 Put .02600 .02790B .02550A - -.00080 .02690 34 537
1205 Put .02860 .03090B .02830A - -.00090 .02980 50 121
1210 Put .03190 .03410B .03130A - -.00090 .03290 3 81
1215 Put - .03730B .03470A - -.00110 .03610 0 53
1220 Put - .04090B .03810A - -.00100 .03960 0 83
1225 Put - .04450B .04150A - -.00120 .04310 0 75
1230 Put - .04830B .04530A - -.00120 .04690 0 96
1235 Put - .05210B .04910A - -.00130 .05070 0 28
1240 Put - .05610B .05290A - -.00130 .05470 0 0
1245 Put - .06030B .05690A - -.00140 .05870 0 0
1250 Put - - .06110A - -.00140 .06290 0 0
1255 Put - .06870B .06530A - -.00140 .06710 0 0
1260 Put - - .06950A - -.00140 .07150 0 0
1265 Put .07710 .07710 .07390A - -.00150 .07580 1 0
1270 Put - .08190B .07830A - -.00150 .08030 0 0
1275 Put - - .08270A - -.00150 .08480 0 0
1280 Put - .09090B .08730A - -.00150 .08930 0 0
1285 Put - .09550B .09190A - -.00150 .09390 0 0
1290 Put - - .09650A - -.00150 .09860 0 0
1295 Put - - .10110A - -.00160 .10320 0 0
1300 Put - - .10570A - -.00160 .10790 0 0
1305 Put - - .11050A - -.00160 .11260 0 0
1310 Put - - .11510A - -.00160 .11730 0 0
1315 Put - - .11990A - -.00160 .12210 0 0
1320 Put - - - - -.00160 .12690 0 0
1325 Put - - - - -.00160 .13170 0 0
1330 Put - - - - -.00170 .13650 0 0
1335 Put - - - - -.00160 .14140 0 0
1340 Put - - - - -.00170 .14620 0 0
1345 Put - - - - -.00160 .15110 0 0
Total 1,486 32,885