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 - - - - -.00220 .33570 0 0
850 Call - - - - -.00220 .33070 0 0
855 Call - - - - -.00220 .32570 0 0
860 Call - - - - -.00220 .32070 0 0
865 Call - - - - -.00220 .31570 0 0
870 Call - - - - -.00220 .31070 0 0
875 Call - - - - -.00220 .30570 0 0
880 Call - - - - -.00220 .30070 0 0
885 Call - - - - -.00220 .29570 0 0
890 Call - - - - -.00220 .29070 0 0
895 Call - - - - -.00220 .28570 0 0
920 Call - - - - -.00220 .26070 0 0
935 Call - - - - -.00210 .24580 0 0
940 Call - - - - -.00210 .24080 0 0
945 Call - - - - -.00220 .23580 0 0
950 Call - - - - -.00220 .23080 0 0
955 Call - - - - -.00220 .22580 0 0
960 Call - - - - -.00220 .22080 0 0
965 Call - - - - -.00220 .21580 0 0
970 Call - - - - -.00220 .21080 0 0
975 Call - - - - -.00220 .20580 0 0
980 Call - - - - -.00220 .20080 0 0
985 Call - - - - -.00220 .19580 0 0
990 Call - - - - -.00220 .19080 0 0
995 Call - - - - -.00220 .18580 0 0
1000 Call - - - - -.00220 .18080 0 0
1005 Call - - - - -.00220 .17580 0 0
1010 Call - - - - -.00220 .17080 0 0
1015 Call - - - - -.00220 .16580 0 0
1020 Call - - - - -.00220 .16080 0 0
1025 Call - - - - -.00220 .15580 0 0
1030 Call - - - - -.00220 .15080 0 0
1035 Call - - - - -.00220 .14580 0 0
1040 Call - - - - -.00220 .14080 0 0
1045 Call - - - - -.00220 .13580 0 0
1050 Call - - - - -.00220 .13080 0 0
1055 Call - - - - -.00220 .12580 0 0
1060 Call - - - - -.00220 .12080 0 0
1065 Call - - - - -.00220 .11580 0 0
1070 Call - - - - -.00220 .11080 0 0
1075 Call - - .10270A - -.00220 .10580 0 5
1080 Call - - .09770A - -.00220 .10080 0 92
1085 Call - - .09270A - -.00220 .09580 0 52
1090 Call - - .08770A - -.00220 .09080 0 102
1095 Call - - .08270A - -.00210 .08590 0 29
1100 Call - - .07770A - -.00210 .08090 0 243
1105 Call - - .07270A - -.00220 .07590 0 29
1110 Call - - .06770A - -.00220 .07090 0 33
1115 Call - - .06270A - -.00220 .06590 0 3
1120 Call - - .05770A - -.00220 .06090 0 15
1125 Call - - .05270A - -.00220 .05590 0 14
1130 Call - - .04780A - -.00220 .05090 0 22
1135 Call .04370 .04600B .04270A - -.00210 .04600 5 14
1140 Call .03990 .04110B .03780A - -.00220 .04100 3 160
1145 Call - - .03290A - -.00220 .03610 0 78
1150 Call .03070 .03140B .02820A - -.00210 .03130 4 279
1155 Call - - .02370A - -.00200 .02670 0 268
1160 Call .02100 .02230B .01940A - -.00200 .02220 1 210
1165 Call - - .01550A - -.00190 .01810 0 388
1170 Call .01380 .01440B .01200A - -.00180 .01430 1 486
1175 Call .00980 .01110B .00900 - -.00160 .01100 86 1,397
1180 Call .00910 .00910 .00660A - -.00140 .00830 516 2,898
1185 Call .00690 .00690 .00480 - -.00120 .00600 301 3,422
1190 Call .00530 .00530 .00340 - -.00090 .00430 227 3,614
1195 Call .00330 .00330 .00230 - -.00080 .00300 148 3,201
1200 Call .00210 .00230 .00150 - -.00060 .00210 326 6,153
1205 Call .00180 .00180 .00110A - -.00050 .00140 222 3,357
1210 Call .00100 .00110 .00070A - -.00030 .00100 127 3,627
1215 Call .00080 .00080 .00050 - -.00020 .00070 51 2,245
1220 Call .00050 .00050 .00030 - -.00015 .00045 297 2,338
1225 Call .00030 .00030 .00025 - -.00010 .00030 12 1,832
1230 Call .00020 .00020 .00015 - -.00005 .00020 60 1,446
1235 Call - - .00015A - -.00005 .00015 0 707
1240 Call - - - - UNCH .00010 2 1,075
1245 Call .00010 .00010 .00010 - -.00005 .00005 86 961
1250 Call .00005 .00005 .00005 - UNCH .00005 12 842
1255 Call .00005 .00005 .00005 - UNCH .00005 7 444
1260 Call .00005 .00005 .00005 - UNCH .00005 2 765
1265 Call - - - - UNCH CAB 0 365
1270 Call - - - - UNCH CAB 0 309
1275 Call - - - - UNCH CAB 0 235
1280 Call - - - - UNCH CAB 0 238
1285 Call - - - - UNCH CAB 0 442
1290 Call - - - - UNCH CAB 0 539
1295 Call - - - - UNCH CAB 0 140
1300 Call - - - - UNCH CAB 0 303
1305 Call - - - - UNCH CAB 0 139
1310 Call - - - - UNCH CAB 0 75
1315 Call - - - - UNCH CAB 0 115
1320 Call - - - - UNCH CAB 0 173
1325 Call - - - - UNCH CAB 0 347
1330 Call - - - - UNCH CAB 0 380
1335 Call - - - - UNCH CAB 0 0
1340 Call - - - - UNCH CAB 0 62
1345 Call - - - - UNCH CAB 0 90
1350 Call - - - - UNCH CAB 0 23
1355 Call - - - - UNCH CAB 0 38
1360 Call - - - - UNCH CAB 0 100
1365 Call - - - - UNCH CAB 0 100
1370 Call - - - - UNCH CAB 0 0
1375 Call - - - - UNCH CAB 0 0
1380 Call - - - - UNCH CAB 0 0
1385 Call - - - - UNCH CAB 0 0
1390 Call - - - - UNCH CAB 0 0
1395 Call - - - - UNCH CAB 0 0
1400 Call - - - - UNCH CAB 0 0
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 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
920 Put - - - - UNCH CAB 0 0
935 Put - - - - UNCH CAB 0 0
940 Put - - - - UNCH CAB 0 0
945 Put - - - - UNCH CAB 0 0
950 Put - - - - UNCH CAB 0 0
955 Put - - - - UNCH CAB 0 0
960 Put - - - - UNCH CAB 0 0
965 Put - - - - UNCH CAB 0 0
970 Put - - - - UNCH CAB 0 0
975 Put - - - - UNCH CAB 0 120
980 Put - - - - UNCH CAB 0 0
985 Put - - - - UNCH CAB 0 0
990 Put - - - - UNCH CAB 0 126
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 0
1005 Put - - - - UNCH CAB 0 64
1010 Put - - - - UNCH CAB 0 1
1015 Put - - - - UNCH CAB 0 0
1020 Put - - - - UNCH CAB 0 45
1025 Put - - - - UNCH CAB 0 69
1030 Put - - - - UNCH CAB 0 0
1035 Put - - - - UNCH CAB 0 77
1040 Put - - - - UNCH CAB 0 15
1045 Put - - - - UNCH CAB 0 5
1050 Put - - - - UNCH CAB 0 100
1055 Put - - - - UNCH CAB 0 63
1060 Put - - - - UNCH CAB 0 200
1065 Put - - - - UNCH CAB 0 98
1070 Put - - - - UNCH CAB 0 50
1075 Put - - - - UNCH CAB 0 78
1080 Put - - - - UNCH CAB 0 409
1085 Put - - - - UNCH CAB 0 300
1090 Put - - - - UNCH CAB 0 1,001
1095 Put - - - - UNCH CAB 0 905
1100 Put - - - - UNCH CAB 0 765
1105 Put - - - - UNCH CAB 0 321
1110 Put - - - - UNCH CAB 0 2,868
1115 Put - - - - UNCH CAB 0 1,054
1120 Put - - - - UNCH CAB 0 856
1125 Put - - - - +.00005 .00005 3 669
1130 Put .00005 .00010 .00005 - UNCH .00005 6 540
1135 Put .00005 .00005 .00005 - +.00005 .00010 46 1,734
1140 Put .00015 .00015 .00015 - +.00005 .00015 35 2,155
1145 Put .00025 .00030B .00025 - +.00005 .00025 113 1,309
1150 Put .00040 .00060 .00040 - +.00005 .00040 152 2,784
1155 Put .00080 .00110 .00080 - +.00020 .00080 334 4,778
1160 Put .00140 .00180 .00130 - +.00020 .00130 195 3,789
1165 Put .00250 .00290 .00220A - +.00030 .00220 556 4,968
1170 Put .00310 .00440 .00310 - +.00040 .00340 1,279 4,303
1175 Put .00470 .00650 .00470 - +.00050 .00510 454 3,088
1180 Put .00690 .00900B .00690 - +.00080 .00740 439 3,280
1185 Put .01010 .01210B .00970A - +.00100 .01010 120 2,370
1190 Put .01280 .01560B .01280 - +.00130 .01340 37 2,030
1195 Put .01970 .01970 .01710A - +.00140 .01710 3 566
1200 Put .02310 .02390B .02110A - +.00160 .02120 2 2,071
1205 Put .02720 .02840B .02550A - +.00170 .02550 2 640
1210 Put .03100 .03300B .03000A - +.00190 .03010 16 494
1215 Put - .03780B - - +.00190 .03470 0 108
1220 Put - .04260B - - +.00200 .03950 0 77
1225 Put - .04750B - - +.00210 .04440 0 32
1230 Put - .05240B - - +.00220 .04930 0 20
1235 Put - .05740B - - +.00220 .05420 0 15
1240 Put - .06230B - - +.00220 .05920 0 15
1245 Put - .06730B - - +.00220 .06410 0 13
1250 Put - .07220B - - +.00220 .06910 0 43
1255 Put - .07720B - - +.00220 .07410 0 33
1260 Put - .08220B - - +.00220 .07910 0 29
1265 Put - .08720B - - +.00220 .08410 0 15
1270 Put - .09220B - - +.00220 .08910 0 13
1275 Put - .09720B - - +.00220 .09410 0 25
1280 Put - .10220B - - +.00220 .09900 0 24
1285 Put - .10720B - - +.00220 .10400 0 15
1290 Put - .11220B - - +.00220 .10900 0 63
1295 Put - - - - +.00220 .11400 0 66
1300 Put - - - - +.00220 .11900 0 0
1305 Put - - - - +.00220 .12400 0 0
1310 Put - - - - +.00220 .12900 0 0
1315 Put - - - - +.00220 .13400 0 0
1320 Put - - - - +.00220 .13900 0 0
1325 Put - - - - +.00220 .14400 0 0
1330 Put - - - - +.00220 .14900 0 0
1335 Put - - - - +.00220 .15400 0 0
1340 Put - - - - +.00220 .15900 0 0
1345 Put - - - - +.00220 .16400 0 0
1350 Put - - - - +.00220 .16900 0 0
1355 Put - - - - +.00220 .17400 0 0
1360 Put - - - - +.00220 .17900 0 0
1365 Put - - - - +.00220 .18400 0 0
1370 Put - - - - +.00220 .18900 0 0
1375 Put - - - - +.00220 .19400 0 0
1380 Put - - - - +.00220 .19900 0 0
1385 Put - - - - +.00220 .20400 0 0
1390 Put - - - - +.00220 .20900 0 0
1395 Put - - - - +.00220 .21400 0 0
1400 Put - - - - +.00220 .21900 0 0
1405 Put - - - - +.00220 .22400 0 0
Total 6,288 98,823