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 - - .32880A - -.00070 .33220 0 60
850 Call - - .32380A - -.00070 .32720 0 54
855 Call - - .31880A - -.00070 .32220 0 53
860 Call - - .31380A - -.00070 .31720 0 62
865 Call - - .30880A - -.00070 .31220 0 62
870 Call - - .30380A - -.00070 .30720 0 50
875 Call - - .29880A - -.00070 .30220 0 47
880 Call - - .29380A - -.00070 .29720 0 27
885 Call - - .28880A - -.00070 .29220 0 27
890 Call - - .28380A - -.00070 .28720 0 25
895 Call - - .27880A - -.00070 .28220 0 30
920 Call - - .25380A - -.00070 .25720 0 9
935 Call - - .23880A - -.00070 .24220 0 13
940 Call - - .23380A - -.00070 .23720 0 7
945 Call - - .22880A - -.00070 .23220 0 7
950 Call - - .22380A - -.00070 .22720 0 7
955 Call - - .21880A - -.00070 .22220 0 12
960 Call - - .21380A - -.00070 .21720 0 6
965 Call - - .20880A - -.00070 .21220 0 4
970 Call - - .20380A - -.00070 .20720 0 3
975 Call - - .19880A - -.00070 .20220 0 4
980 Call - - .19380A - -.00070 .19720 0 3
985 Call - - .18880A - -.00070 .19220 0 5
990 Call - - .18380A - -.00070 .18720 0 5
995 Call - - .17880A - -.00070 .18220 0 6
1000 Call - - .17380A - -.00070 .17720 0 15
1005 Call - - .16880A - -.00070 .17220 0 5
1010 Call - - .16380A - -.00070 .16720 0 9
1015 Call - - .15880A - -.00070 .16220 0 8
1020 Call - - .15380A - -.00070 .15720 0 2
1025 Call - - .14880A - -.00070 .15220 0 4
1030 Call - - .14380A - -.00070 .14720 0 3
1035 Call - - .13880A - -.00070 .14220 0 4
1040 Call - - .13380A - -.00070 .13720 0 3
1045 Call - - .12880A - -.00070 .13220 0 2
1050 Call - - .12380A - -.00070 .12720 0 31
1055 Call - - .11880A - -.00070 .12220 0 17
1060 Call - - .11380A - -.00070 .11720 0 33
1065 Call - - .10880A - -.00070 .11220 0 307
1070 Call - - .10380A - -.00070 .10720 0 155
1075 Call - - .09880A - -.00070 .10220 0 125
1080 Call - - .09380A - -.00070 .09720 0 238
1085 Call - - .08880A - -.00070 .09220 0 199
1090 Call .08720 .08720 .08380A - -.00070 .08720 7 572
1095 Call - - .07880A - -.00070 .08220 0 292
1100 Call - - .07380A - -.00070 .07720 0 345
1105 Call .07220 .07220 .06880A - -.00070 .07220 2 287
1110 Call .06720 .06720 .06380A - -.00070 .06720 2 231
1115 Call - - .05880A - -.00070 .06220 0 82
1120 Call - - .05380A - -.00070 .05720 0 681
1125 Call - - .04880A - -.00070 .05220 5 166
1130 Call - - .04380A - -.00070 .04720 0 466
1135 Call - - .03880A - -.00070 .04220 0 297
1140 Call - - .03380A - -.00070 .03720 0 872
1145 Call - - .02880A - -.00070 .03220 0 650
1150 Call - - .02380A - -.00070 .02720 0 843
1155 Call .02100 .02240B .01880A - -.00070 .02220 4 981
1160 Call .01450 .01740B .01380A - -.00070 .01720 9 1,323
1165 Call .00880 .01240B .00880 - -.00080 .01220 25 3,793
1170 Call .00490 .00750B .00400A - -.00100 .00720 173 4,764
1175 Call .00200 .00250 .00060 - -.00180 .00220 1,396 3,052
1180 Call .00070 .00070 .00005 - -.00130 CAB 3,555 6,026
1185 Call .00020 .00025 .00005 - -.00035 CAB 1,032 3,947
1190 Call .00030 .00030 .00005 - -.00010 CAB 121 5,260
1195 Call .00005 .00005 .00005 - -.00005 CAB 67 4,208
1200 Call .00005 .00005 .00005 - UNCH CAB 50 5,089
1205 Call - - - - UNCH CAB 14 2,343
1210 Call .00005 .00005 .00005 - UNCH CAB 18 3,457
1215 Call - - - - UNCH CAB 3 1,803
1220 Call - - - - UNCH CAB 0 2,112
1225 Call - - - - UNCH CAB 0 2,019
1230 Call - - - - UNCH CAB 0 1,360
1235 Call - - - - UNCH CAB 0 719
1240 Call - - - - UNCH CAB 0 1,539
1245 Call - - - - UNCH CAB 0 1,258
1250 Call - - - - UNCH CAB 0 3,467
1255 Call - - - - UNCH CAB 0 905
1260 Call - - - - UNCH CAB 0 825
1265 Call - - - - UNCH CAB 0 783
1270 Call - - - - UNCH CAB 0 1,378
1275 Call - - - - UNCH CAB 0 679
1280 Call - - - - UNCH CAB 0 659
1285 Call - - - - UNCH CAB 0 341
1290 Call - - - - UNCH CAB 0 381
1295 Call - - - - UNCH CAB 0 165
1300 Call - - - - UNCH CAB 0 369
1305 Call - - - - UNCH CAB 0 210
1310 Call - - - - UNCH CAB 0 488
1315 Call - - - - UNCH CAB 0 289
1320 Call - - - - UNCH CAB 0 157
1325 Call - - - - UNCH CAB 0 396
1330 Call - - - - UNCH CAB 0 282
1335 Call - - - - UNCH CAB 0 68
1340 Call - - - - UNCH CAB 0 67
1345 Call - - - - UNCH CAB 0 38
1350 Call - - - - UNCH CAB 0 111
1355 Call - - - - UNCH CAB 0 100
1360 Call - - - - UNCH CAB 0 171
1365 Call - - - - UNCH CAB 0 37
1370 Call - - - - UNCH CAB 0 186
1375 Call - - - - UNCH CAB 0 50
1380 Call - - - - UNCH CAB 0 0
1385 Call - - - - UNCH CAB 0 52
1390 Call - - - - UNCH CAB 0 88
1395 Call - - - - UNCH CAB 0 6
1400 Call - - - - UNCH CAB 0 19
1405 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 1
875 Put - - - - UNCH CAB 0 0
880 Put - - - - UNCH CAB 0 2
885 Put - - - - UNCH CAB 0 25
890 Put - - - - UNCH CAB 0 0
895 Put - - - - UNCH CAB 0 5
920 Put - - - - UNCH CAB 0 106
935 Put - - - - UNCH CAB 0 70
940 Put - - - - UNCH CAB 0 195
945 Put - - - - UNCH CAB 0 109
950 Put - - - - UNCH CAB 0 226
955 Put - - - - UNCH CAB 0 7
960 Put - - - - UNCH CAB 0 40
965 Put - - - - UNCH CAB 0 19
970 Put - - - - UNCH CAB 0 55
975 Put - - - - UNCH CAB 0 147
980 Put - - - - UNCH CAB 0 73
985 Put - - - - UNCH CAB 0 104
990 Put - - - - UNCH CAB 0 100
995 Put - - - - UNCH CAB 0 66
1000 Put - - - - UNCH CAB 0 251
1005 Put - - - - UNCH CAB 0 143
1010 Put - - - - UNCH CAB 0 338
1015 Put - - - - UNCH CAB 0 127
1020 Put - - - - UNCH CAB 0 151
1025 Put - - - - UNCH CAB 0 392
1030 Put - - - - UNCH CAB 0 244
1035 Put - - - - UNCH CAB 0 247
1040 Put - - - - UNCH CAB 0 1,234
1045 Put - - - - UNCH CAB 0 502
1050 Put - - - - UNCH CAB 0 530
1055 Put - - - - UNCH CAB 0 415
1060 Put - - - - UNCH CAB 0 1,017
1065 Put - - - - UNCH CAB 0 352
1070 Put - - - - UNCH CAB 0 921
1075 Put - - - - UNCH CAB 2 1,071
1080 Put - - - - UNCH CAB 0 486
1085 Put - - - - UNCH CAB 0 861
1090 Put - - - - UNCH CAB 0 1,149
1095 Put - - - - UNCH CAB 0 862
1100 Put - - - - UNCH CAB 0 1,443
1105 Put - - - - UNCH CAB 0 595
1110 Put - - - - UNCH CAB 0 1,373
1115 Put - - - - UNCH CAB 0 916
1120 Put - - - - UNCH CAB 0 3,184
1125 Put - - - - UNCH CAB 0 1,075
1130 Put - - - - UNCH CAB 0 824
1135 Put - - - - UNCH CAB 28 5,995
1140 Put - - - - UNCH CAB 0 6,115
1145 Put .00005 .00005 .00005 - UNCH CAB 1 2,539
1150 Put - - - - UNCH CAB 27 8,825
1155 Put .00005 .00005 .00005 - UNCH CAB 47 6,812
1160 Put .00005 .00005 .00005 - -.00005 CAB 34 8,584
1165 Put .00010 .00010 .00005 - -.00010 CAB 149 5,982
1170 Put .00025 .00060 .00005 - -.00030 CAB 1,908 5,505
1175 Put .00200 .00250 .00005 - -.00110 CAB 4,276 4,699
1180 Put .00390 .00650 .00270 - -.00060 .00280 964 3,426
1185 Put .01130 .01140 .00760A - +.00040 .00780 664 2,978
1190 Put .01380 .01620B .01250 - +.00060 .01280 179 2,490
1195 Put .01800 .02120B .01760A - +.00070 .01780 6 1,066
1200 Put .02200 .02620B .02200 - +.00070 .02280 84 607
1205 Put .02920 .03120B .02790A - +.00070 .02780 24 448
1210 Put - .03620B - - +.00070 .03280 0 209
1215 Put - .04120B - - +.00070 .03780 0 147
1220 Put - .04620B - - +.00070 .04280 0 61
1225 Put - .05120B - - +.00070 .04780 0 64
1230 Put - .05620B - - +.00070 .05280 0 38
1235 Put - - - - +.00070 .05780 0 41
1240 Put - - - - +.00070 .06280 0 39
1245 Put - - - - +.00070 .06780 0 13
1250 Put - - - - +.00070 .07280 0 52
1255 Put - - - - +.00070 .07780 0 7
1260 Put - - - - +.00070 .08280 0 15
1265 Put - - - - +.00070 .08780 0 6
1270 Put - - - - +.00070 .09280 0 43
1275 Put - - - - +.00070 .09780 0 30
1280 Put - - - - +.00070 .10280 0 36
1285 Put - - - - +.00070 .10780 0 15
1290 Put - - - - +.00070 .11280 0 60
1295 Put - - - - +.00070 .11780 0 29
1300 Put - - - - +.00070 .12280 0 10
1305 Put - - - - +.00070 .12780 0 10
1310 Put - - - - +.00070 .13280 0 24
1315 Put - - - - +.00070 .13780 0 33
1320 Put - - - - +.00070 .14280 0 33
1325 Put - - - - +.00070 .14780 0 28
1330 Put - - - - +.00070 .15280 0 47
1335 Put - - - - +.00070 .15780 0 37
1340 Put - - - - +.00070 .16280 0 31
1345 Put - - - - +.00070 .16780 0 53
1350 Put - - - - +.00070 .17280 0 75
1355 Put - - - - +.00070 .17780 0 21
1360 Put - - - - +.00070 .18280 0 26
1365 Put - - - - +.00070 .18780 0 35
1370 Put - - - - +.00070 .19280 0 40
1375 Put - - - - +.00070 .19780 0 24
1380 Put - - - - +.00070 .20280 0 16
1385 Put - - - - +.00070 .20780 0 11
1390 Put - - - - +.00070 .21280 0 11
1395 Put - - - - +.00070 .21780 0 22
1400 Put - - - - +.00070 .22280 0 33
1405 Put - - - - +.00070 .22780 0 33
Total 14,876 165,034