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 - - - - -.00510 .33630 0 0
850 Call - - - - -.00510 .33130 0 0
855 Call - - - - -.00510 .32630 0 0
860 Call - - - - -.00510 .32130 0 0
865 Call - - - - -.00510 .31630 0 0
870 Call - - - - -.00510 .31130 0 0
875 Call - - - - -.00510 .30630 0 0
880 Call - - - - -.00510 .30130 0 0
885 Call - - - - -.00510 .29630 0 0
890 Call - - - - -.00510 .29130 0 0
895 Call - - - - -.00510 .28630 0 0
920 Call - - - - -.00510 .26130 0 0
935 Call - - - - -.00510 .24630 0 0
940 Call - - - - -.00510 .24130 0 0
945 Call - - - - -.00510 .23630 0 0
950 Call - - - - -.00510 .23130 0 0
955 Call - - - - -.00510 .22630 0 0
960 Call - - - - -.00510 .22130 0 0
965 Call - - - - -.00510 .21630 0 0
970 Call - - - - -.00510 .21130 0 0
975 Call - - - - -.00510 .20630 0 0
980 Call - - - - -.00500 .20140 0 0
985 Call - - - - -.00500 .19640 0 0
990 Call - - - - -.00500 .19140 0 0
995 Call - - - - -.00500 .18640 0 0
1000 Call - - - - -.00510 .18140 0 0
1005 Call - - - - -.00510 .17640 0 0
1010 Call - - - - -.00510 .17140 0 0
1015 Call - - - - -.00510 .16640 0 0
1020 Call - - - - -.00510 .16140 0 0
1025 Call - - - - -.00510 .15640 0 0
1030 Call - - - - -.00510 .15140 0 0
1035 Call - - - - -.00510 .14640 0 0
1040 Call - - - - -.00510 .14140 0 0
1045 Call - - - - -.00510 .13640 0 0
1050 Call - - - - -.00510 .13140 0 0
1055 Call - - - - -.00510 .12640 0 0
1060 Call - - - - -.00510 .12140 0 0
1065 Call - - - - -.00510 .11640 0 0
1070 Call - - - - -.00510 .11140 0 0
1075 Call .11000 .11010B .10500A - -.00510 .10640 4 10
1080 Call .10500 .10510B .10000A - -.00510 .10140 2 94
1085 Call .10000 .10010B .09500A - -.00510 .09640 1 52
1090 Call - - .09000A - -.00510 .09140 0 102
1095 Call .09000 .09010B .08500A - -.00510 .08640 1 29
1100 Call - - .08000A - -.00510 .08140 0 243
1105 Call - - .07500A - -.00510 .07640 0 31
1110 Call - - .07000A - -.00510 .07140 0 33
1115 Call - - .06500A - -.00510 .06640 0 3
1120 Call - - .06000A - -.00510 .06140 0 15
1125 Call - - .05500A - -.00510 .05640 0 14
1130 Call - - .05010A - -.00500 .05150 0 22
1135 Call .05000 .05030B .04510A - -.00500 .04650 4 14
1140 Call .04530 .04530 .04020A - -.00510 .04150 1 160
1145 Call .03710 .03720B .03530A - -.00500 .03660 1 81
1150 Call - - .03050A - -.00490 .03180 0 277
1155 Call .02610 .02770B .02580A - -.00480 .02710 4 268
1160 Call - - .02140A - -.00460 .02260 0 210
1165 Call - - .01730A - -.00440 .01830 0 406
1170 Call - - .01350A - -.00400 .01450 0 581
1175 Call .01400 .01620B .01030A - -.00370 .01110 14 1,368
1180 Call .00970 .01260B .00750A - -.00320 .00820 197 2,969
1185 Call .00720 .00980B .00540 - -.00280 .00590 1,125 3,422
1190 Call .00710 .00720B .00380A - -.00220 .00410 314 3,697
1195 Call .00400 .00520B .00260A - -.00170 .00280 1,160 3,246
1200 Call .00270 .00360B .00180A - -.00130 .00190 748 6,540
1205 Call .00210 .00250B .00120 - -.00100 .00120 321 3,282
1210 Call .00150 .00160B .00080 - -.00070 .00080 198 3,531
1215 Call .00080 .00110B .00050 - -.00050 .00050 28 2,317
1220 Call .00040 .00040 .00035 - -.00035 .00035 599 2,323
1225 Call .00040 .00045B .00025 - -.00020 .00025 289 1,938
1230 Call .00025 .00025 .00020 - -.00010 .00020 265 1,398
1235 Call .00025 .00025 .00015 - -.00005 .00015 18 870
1240 Call .00010 .00015B .00010 - -.00005 .00010 47 1,072
1245 Call - - - - UNCH .00010 0 961
1250 Call - .00010B - - UNCH .00005 0 987
1255 Call - - - - UNCH .00005 0 474
1260 Call - - - - UNCH .00005 0 763
1265 Call - - - - UNCH .00005 0 365
1270 Call - - - - UNCH .00005 0 309
1275 Call .00005 .00005 .00005 - -.00005 CAB 1 235
1280 Call - - - - -.00005 CAB 0 238
1285 Call - - - - -.00005 CAB 0 442
1290 Call - - - - -.00005 CAB 0 539
1295 Call - - - - -.00005 CAB 0 140
1300 Call - - - - -.00005 CAB 0 303
1305 Call - - - - -.00005 CAB 0 139
1310 Call - - - - -.00005 CAB 0 75
1315 Call - - - - -.00005 CAB 0 115
1320 Call - - - - -.00005 CAB 0 173
1325 Call - - - - -.00005 CAB 0 347
1330 Call - - - - -.00005 CAB 0 380
1335 Call - - - - -.00005 CAB 0 0
1340 Call - - - - -.00005 CAB 0 62
1345 Call - - - - -.00005 CAB 0 90
1350 Call - - - - -.00005 CAB 0 23
1355 Call - - - - -.00005 CAB 0 38
1360 Call - - - - -.00005 CAB 0 100
1365 Call - - - - -.00005 CAB 0 100
1370 Call - - - - -.00005 CAB 0 0
1375 Call - - - - -.00005 CAB 0 0
1380 Call - - - - -.00005 CAB 0 0
1385 Call - - - - -.00005 CAB 0 0
1390 Call - - - - -.00005 CAB 0 0
1395 Call - - - - -.00005 CAB 0 0
1400 Call - - - - -.00005 CAB 0 0
1405 Call - - - - -.00005 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 - - - - UNCH CAB 0 666
1130 Put .00005 .00005 .00005 - +.00005 .00005 1 537
1135 Put - - - - +.00005 .00005 46 1,731
1140 Put - .00010B - - +.00005 .00010 24 2,085
1145 Put - .00020B - - +.00010 .00020 65 1,369
1150 Put .00030 .00040 .00030 - +.00015 .00035 101 2,702
1155 Put .00060 .00080 .00060 - +.00020 .00060 83 4,551
1160 Put .00080 .00130B .00080 - +.00040 .00110 1,002 3,989
1165 Put .00180 .00220 .00110A - +.00070 .00190 1,124 5,558
1170 Put .00260 .00350 .00170A - +.00100 .00300 645 4,990
1175 Put .00350 .00530B .00270A - +.00140 .00460 463 3,086
1180 Put .00410 .00760B .00400A - +.00190 .00670 1,264 3,001
1185 Put .00800 .01050B .00590A - +.00240 .00950 375 2,400
1190 Put .00850 .01380B .00840A - +.00300 .01270 95 2,131
1195 Put - .01760B .01140A - +.00330 .01630 26 566
1200 Put .02020 .02170B .01480A - +.00380 .02040 1 2,012
1205 Put - .02610B .01870A - +.00410 .02480 0 637
1210 Put .02740 .03060B .02290A - +.00430 .02930 3 493
1215 Put .03160 .03540B .03060A - +.00470 .03410 5 108
1220 Put .03670 .04020B .03670 - +.00480 .03890 1 77
1225 Put - .04510B - - +.00490 .04380 0 32
1230 Put - .05000B - - +.00500 .04870 0 20
1235 Put - .05500B - - +.00510 .05370 0 15
1240 Put - .06000B - - +.00500 .05860 0 17
1245 Put - .06490B - - +.00510 .06360 0 13
1250 Put - .06990B - - +.00510 .06860 0 43
1255 Put - .07490B - - +.00510 .07360 0 33
1260 Put - .07990B - - +.00500 .07850 0 29
1265 Put - .08490B - - +.00500 .08350 0 17
1270 Put - .08990B - - +.00500 .08850 0 14
1275 Put - .09490B - - +.00500 .09350 0 30
1280 Put - .09990B - - +.00500 .09850 0 26
1285 Put - .10490B - - +.00510 .10350 0 17
1290 Put .10800 .10990B .10670A - +.00510 .10850 1 63
1295 Put - - - - +.00510 .11350 0 66
1300 Put - - - - +.00510 .11850 0 0
1305 Put - - - - +.00510 .12350 0 0
1310 Put - - - - +.00510 .12850 0 0
1315 Put - - - - +.00510 .13350 0 0
1320 Put - - - - +.00510 .13850 0 0
1325 Put - - - - +.00510 .14350 0 0
1330 Put - - - - +.00510 .14850 0 0
1335 Put - - - - +.00510 .15350 0 0
1340 Put - - - - +.00510 .15850 0 0
1345 Put - - - - +.00510 .16350 0 0
1350 Put - - - - +.00510 .16850 0 0
1355 Put - - - - +.00510 .17350 0 0
1360 Put - - - - +.00510 .17850 0 0
1365 Put - - - - +.00510 .18350 0 0
1370 Put - - - - +.00510 .18850 0 0
1375 Put - - - - +.00510 .19350 0 0
1380 Put - - - - +.00510 .19850 0 0
1385 Put - - - - +.00510 .20350 0 0
1390 Put - - - - +.00500 .20840 0 0
1395 Put - - - - +.00500 .21340 0 0
1400 Put - - - - +.00500 .21840 0 0
1405 Put - - - - +.00500 .22340 0 0
Total 10,667 100,730