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
1075 Call - - - - -.00490 .12910 0 0
1080 Call - - - - -.00480 .12460 0 0
1085 Call - - - - -.00480 .12000 0 0
1090 Call - - - - -.00480 .11550 0 0
1095 Call - - - - -.00470 .11110 0 0
1100 Call - - - - -.00460 .10670 0 0
1105 Call - - - - -.00460 .10230 0 0
1110 Call - - - - -.00450 .09800 0 0
1115 Call - - - - -.00430 .09380 0 0
1120 Call - - - - -.00430 .08950 0 0
1125 Call - - - - -.00420 .08540 0 0
1130 Call - - - - -.00410 .08130 0 0
1135 Call - - - - -.00400 .07730 0 0
1140 Call - - - - -.00380 .07340 0 0
1145 Call - - - - -.00380 .06950 0 0
1150 Call - - - - -.00360 .06580 0 0
1155 Call - - - - -.00350 .06210 0 0
1160 Call - - - - -.00350 .05850 0 0
1165 Call - - - - -.00330 .05510 0 0
1170 Call - - - - -.00310 .05180 0 6
1175 Call - - - - -.00310 .04850 0 0
1180 Call - - - - -.00290 .04550 0 2
1185 Call - - .04330A - -.00280 .04250 0 0
1190 Call - - .03950A - -.00270 .03970 0 0
1195 Call - - .03670A - -.00260 .03700 0 0
1200 Call - - .03410A - -.00240 .03450 0 49
1205 Call - - .03140A - -.00230 .03210 0 12
1210 Call - - .02910A - -.00220 .02980 0 0
1215 Call - .03070B .02710A - -.00200 .02770 0 11
1220 Call - .02840B .02510A - -.00190 .02570 0 11
1225 Call - .02640B .02320A - -.00180 .02380 0 11
1230 Call .02170 .02440B .02150A - -.00160 .02210 5 11
1235 Call - .02260B .02010A - -.00160 .02040 0 0
1240 Call - .02090B .01860A - -.00150 .01890 0 2
1245 Call - .01930B .01720A - -.00140 .01740 0 0
1250 Call - .01790B .01590A - -.00130 .01610 0 0
1255 Call - - .01470A - -.00130 .01480 0 0
1260 Call - - .01370A - -.00130 .01360 0 1
1265 Call - - .01260A - -.00120 .01260 0 0
1270 Call - - .01170A - -.00120 .01160 0 0
1275 Call - - .01080A - -.00120 .01060 0 0
1280 Call - - .01000A - -.00110 .00980 0 0
1285 Call - - .00930A - -.00110 .00900 0 0
1290 Call - - .00860A - -.00110 .00820 0 0
1295 Call .00800 .00800 .00800 - -.00110 .00750 5 0
1300 Call - - .00740A - -.00110 .00690 0 0
1305 Call - - .00690A - -.00110 .00630 0 0
1310 Call - - .00640A - -.00100 .00580 0 0
1315 Call - - .00600A - -.00100 .00530 0 0
1320 Call - - .00550A - -.00100 .00480 0 0
1325 Call - - .00520A - -.00090 .00440 0 0
1330 Call - - .00480A - -.00080 .00410 0 2
1335 Call - - .00450A - -.00090 .00370 0 0
1340 Call - - - - -.00080 .00340 0 0
1345 Call - - - - -.00080 .00310 0 2
1350 Call - - - - -.00080 .00280 0 1
1075 Put - - - - +.00020 .00360 0 1
1080 Put - - - - +.00020 .00390 0 15
1085 Put - - - - +.00020 .00430 0 0
1090 Put - - - - +.00030 .00480 0 0
1095 Put - .00500B - - +.00040 .00530 0 0
1100 Put - .00550B - - +.00040 .00580 0 0
1105 Put - .00610B - - +.00050 .00640 0 0
1110 Put - .00670B - - +.00060 .00700 0 0
1115 Put - .00740B - - +.00070 .00770 0 0
1120 Put - .00810B - - +.00070 .00840 0 0
1125 Put - .00890B - - +.00080 .00920 0 1
1130 Put .00950 .00980B .00950 - +.00100 .01010 5 10
1135 Put - .01080B - - +.00110 .01100 0 0
1140 Put - .01180B - - +.00120 .01200 0 0
1145 Put - .01290B - - +.00130 .01310 0 0
1150 Put - .01410B - - +.00140 .01430 0 23
1155 Put - .01540B - - +.00150 .01550 0 0
1160 Put - .01700B - - +.00160 .01690 0 27
1165 Put - .01850B .01660A - +.00170 .01840 0 0
1170 Put - .02010B - - +.00190 .02000 0 22
1175 Put - .02180B .01960A - +.00200 .02170 0 0
1180 Put - .02370B .02130A - +.00210 .02360 0 3
1185 Put - .02570B .02310A - +.00230 .02560 0 33
1190 Put - .02790B .02500A - +.00240 .02770 0 77
1195 Put - .03020B .02700A - +.00250 .03000 0 22
1200 Put - .03260B .02920A - +.00270 .03240 0 17
1205 Put - .03490B .03150A - +.00270 .03490 0 0
1210 Put - .03750B .03390A - +.00290 .03760 0 186
1215 Put - .04020B .03710A - +.00300 .04040 0 0
1220 Put - .04270B .03980A - +.00310 .04330 0 22
1225 Put - .04360B .04270A - +.00330 .04640 0 0
1230 Put - - - - +.00340 .04960 0 11
1235 Put - - - - +.00350 .05290 0 0
1240 Put - - - - +.00350 .05620 0 0
1245 Put - - - - +.00360 .05970 0 0
1250 Put - - - - +.00360 .06330 0 0
1255 Put - - - - +.00370 .06700 0 0
1260 Put - - - - +.00380 .07080 0 0
1265 Put - - - - +.00380 .07460 0 0
1270 Put - - - - +.00390 .07860 0 0
1275 Put - - - - +.00390 .08260 0 0
1280 Put - - - - +.00380 .08660 0 0
1285 Put - - - - +.00390 .09080 0 0
1290 Put - - - - +.00400 .09500 0 0
1295 Put - - - - +.00390 .09920 0 0
1300 Put - - - - +.00390 .10350 0 0
1305 Put - - - - +.00400 .10790 0 0
1310 Put - - - - +.00400 .11230 0 0
1315 Put - - - - +.00410 .11680 0 0
1320 Put - - - - +.00410 .12120 0 0
1325 Put - - - - +.00420 .12580 0 0
1330 Put - - - - +.00410 .13030 0 0
1335 Put - - - - +.00420 .13490 0 0
1340 Put - - - - +.00420 .13950 0 0
1345 Put - - - - +.00430 .14420 0 0
1350 Put - - - - +.00420 .14880 0 0
Total 15 591