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 - - - - -.00240 .18090 0 0
1020 Call - - - - -.00250 .17600 0 0
1025 Call - - - - -.00250 .17110 0 0
1030 Call - - - - -.00250 .16630 0 0
1035 Call - - - - -.00250 .16140 0 0
1040 Call - - - - -.00250 .15660 0 0
1045 Call - - - - -.00240 .15180 0 0
1050 Call - - - - -.00240 .14700 0 0
1055 Call - - - - -.00240 .14220 0 0
1060 Call - - - - -.00240 .13740 0 0
1065 Call - - - - -.00240 .13270 0 0
1070 Call - - - - -.00230 .12800 0 0
1075 Call - - - - -.00230 .12330 0 0
1080 Call - - - - -.00240 .11860 0 0
1085 Call - - - - -.00230 .11400 0 0
1090 Call - - - - -.00230 .10940 0 0
1095 Call - - - - -.00240 .10480 0 0
1100 Call - - - - -.00230 .10030 0 0
1105 Call - - - - -.00240 .09580 0 0
1110 Call - - - - -.00230 .09140 0 0
1115 Call - - - - -.00230 .08700 0 0
1120 Call - - - - -.00230 .08270 0 0
1125 Call - - - - -.00220 .07850 0 0
1130 Call - - - - -.00230 .07430 0 0
1135 Call - - - - -.00230 .07020 0 0
1140 Call - - - - -.00230 .06620 0 0
1145 Call - - - - -.00230 .06230 0 0
1150 Call - - - - -.00230 .05850 0 16
1155 Call - - - - -.00240 .05470 0 11
1160 Call - - - - -.00230 .05120 0 61
1165 Call - - - - -.00230 .04770 0 11
1170 Call - - - - -.00230 .04440 0 25
1175 Call - - - - -.00230 .04120 0 41
1180 Call - - - - -.00220 .03820 0 37
1185 Call .03580 .03690B .03520A - -.00210 .03540 22 33
1190 Call .03320 .03410B .03250A - -.00200 .03270 11 75
1195 Call - - .02990A - -.00190 .03010 0 35
1200 Call .02820 .02900B .02740A - -.00190 .02760 11 231
1205 Call - - .02510A - -.00180 .02540 0 54
1210 Call - - .02300A - -.00180 .02320 0 67
1215 Call - - .02110A - -.00180 .02120 0 51
1220 Call - - .01930A - -.00170 .01940 0 216
1225 Call - - .01760A - -.00160 .01780 0 32
1230 Call - - .01610A - -.00150 .01620 0 31
1235 Call - - .01470A - -.00140 .01480 0 73
1240 Call - - .01340A - -.00150 .01340 0 11
1245 Call - - .01220A - -.00150 .01210 0 65
1250 Call - - .01110A - -.00150 .01100 0 49
1255 Call - - .01010A - -.00150 .00990 0 19
1260 Call - - .00920A - -.00150 .00900 0 74
1265 Call - - .00840A - -.00140 .00820 0 14
1270 Call .00790 .00790 .00770A - -.00130 .00750 28 147
1275 Call - - .00700A - -.00130 .00680 0 56
1280 Call .00650 .00650 .00640A - -.00120 .00620 19 729
1285 Call - - .00580A - -.00110 .00570 0 51
1290 Call - - .00530A - -.00110 .00520 0 135
1295 Call - - .00480A - -.00110 .00470 0 66
1300 Call .00530 .00530 .00440A - -.00100 .00430 1 42
1305 Call - - .00400A - -.00100 .00390 0 10
1310 Call - - .00370A - -.00090 .00360 0 33
1315 Call - - .00330A - -.00090 .00320 0 0
1320 Call .00280 .00280 .00280 - -.00090 .00290 6 6
1325 Call .00310 .00310 .00260A - -.00080 .00270 16 51
1330 Call .00270 .00270 .00230 - -.00080 .00240 6 12
1335 Call .00240 .00240 .00230A - -.00070 .00220 1 6
1340 Call - - .00210A - -.00070 .00200 0 105
1345 Call - - .00190A - -.00070 .00180 0 50
1015 Put - .00080B - - +.00010 .00080 0 292
1020 Put - .00090B - - +.00010 .00090 0 123
1025 Put - .00100B - - +.00010 .00100 0 156
1030 Put - .00110B - - +.00010 .00110 0 56
1035 Put - .00120B - - +.00010 .00120 0 28
1040 Put - .00130B - - +.00020 .00140 33 1,047
1045 Put - .00150B - - +.00020 .00150 0 429
1050 Put .00170 .00170 .00170 - +.00010 .00160 24 95
1055 Put - .00180B - - +.00020 .00180 0 6
1060 Put - .00200B - - +.00020 .00200 0 30
1065 Put .00240 .00240 .00230A - +.00020 .00220 18 73
1070 Put - .00250B - - +.00020 .00240 0 60
1075 Put - .00270B - - +.00020 .00270 0 272
1080 Put - .00300B - - +.00020 .00300 0 125
1085 Put - .00330B - - +.00020 .00330 0 47
1090 Put .00370 .00370 .00370 - +.00030 .00370 23 82
1095 Put - .00410B - - +.00030 .00410 0 73
1100 Put - .00450B - - +.00020 .00450 0 63
1105 Put - .00500B - - +.00030 .00500 0 103
1110 Put - .00550B - - +.00030 .00550 0 166
1115 Put - .00610B - - +.00030 .00610 0 47
1120 Put .00670 .00680B .00670 - +.00040 .00680 1 490
1125 Put - .00750B - - +.00040 .00750 0 176
1130 Put - .00830B .00780A - +.00040 .00830 0 178
1135 Put - .00910B .00860A - +.00030 .00910 0 107
1140 Put - .01010B .00960A - +.00040 .01010 22 462
1145 Put - .01120B .01060A - +.00030 .01110 0 104
1150 Put .01220 .01240B .01170A - +.00040 .01230 131 91
1155 Put - .01370B .01300A - +.00030 .01350 0 41
1160 Put - .01510B .01440A - +.00030 .01490 0 338
1165 Put - .01670B .01590A - +.00030 .01640 187 583
1170 Put - .01840B .01750A - +.00030 .01800 0 104
1175 Put - .02030B .01920A - +.00040 .01980 0 483
1180 Put .02170 .02220B .02100A - +.00050 .02180 23 271
1185 Put .02370 .02440B .02310A - +.00060 .02390 480 418
1190 Put - .02670B .02520A - +.00060 .02610 0 417
1195 Put - .02910B .02750A - +.00070 .02850 0 295
1200 Put .03100 .03170B .03000A - +.00070 .03100 27 353
1205 Put - .03440B .03270A - +.00080 .03370 0 67
1210 Put - .03730B .03540A - +.00080 .03650 0 47
1215 Put - .04040B .03830A - +.00090 .03950 0 25
1220 Put - .04250B .04160A - +.00090 .04260 0 50
1225 Put - - - - +.00100 .04590 0 71
1230 Put - - - - +.00110 .04930 0 80
1235 Put - - - - +.00110 .05280 0 28
1240 Put - - - - +.00110 .05640 0 0
1245 Put - - - - +.00110 .06010 0 0
1250 Put - - - - +.00110 .06390 0 0
1255 Put - - - - +.00110 .06780 0 0
1260 Put - - - - +.00120 .07190 0 0
1265 Put - - - - +.00120 .07600 0 0
1270 Put - - - - +.00130 .08020 0 0
1275 Put - - - - +.00130 .08450 0 0
1280 Put - - - - +.00140 .08890 0 0
1285 Put - - - - +.00150 .09330 0 0
1290 Put - - - - +.00160 .09780 0 0
1295 Put - - - - +.00160 .10230 0 0
1300 Put - - - - +.00160 .10680 0 0
1305 Put - - - - +.00170 .11140 0 0
1310 Put - - - - +.00170 .11600 0 0
1315 Put - - - - +.00180 .12060 0 0
1320 Put - - - - +.00180 .12530 0 0
1325 Put - - - - +.00190 .13000 0 0
1330 Put - - - - +.00190 .13470 0 0
1335 Put - - - - +.00190 .13940 0 0
1340 Put - - - - +.00190 .14410 0 0
1345 Put - - - - +.00190 .14890 0 0
Total 1,090 11,483