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 .33590 0 0
850 Call - - - - -.00510 .33090 0 0
855 Call - - - - -.00510 .32590 0 0
860 Call - - - - -.00510 .32090 0 0
865 Call - - - - -.00510 .31590 0 0
870 Call - - - - -.00510 .31090 0 0
875 Call - - - - -.00510 .30590 0 0
880 Call - - - - -.00500 .30100 0 0
885 Call - - - - -.00500 .29600 0 0
890 Call - - - - -.00510 .29100 0 0
895 Call - - - - -.00510 .28600 0 0
920 Call - - - - -.00510 .26100 0 0
935 Call - - - - -.00510 .24600 0 0
940 Call - - - - -.00510 .24100 0 0
945 Call - - - - -.00500 .23610 0 0
950 Call - - - - -.00510 .23110 0 0
955 Call - - - - -.00510 .22610 0 0
960 Call - - - - -.00510 .22110 0 0
965 Call - - - - -.00510 .21610 0 0
970 Call - - - - -.00510 .21110 0 0
975 Call - - - - -.00510 .20610 0 0
980 Call - - - - -.00510 .20110 0 0
985 Call - - - - -.00510 .19610 0 0
990 Call - - - - -.00510 .19110 0 0
995 Call - - - - -.00510 .18610 0 0
1000 Call - - - - -.00510 .18110 0 0
1005 Call - - - - -.00500 .17620 0 0
1010 Call - - - - -.00510 .17120 0 0
1015 Call - - - - -.00510 .16620 0 0
1020 Call - - - - -.00510 .16120 0 0
1025 Call - - - - -.00510 .15620 0 0
1030 Call - - - - -.00510 .15120 0 0
1035 Call - - - - -.00510 .14620 0 0
1040 Call - - - - -.00510 .14120 0 0
1045 Call - - - - -.00510 .13620 0 0
1050 Call .13350 .13360B .12980A - -.00510 .13120 1 17
1055 Call - - .12480A - -.00510 .12620 0 4
1060 Call - - .11980A - -.00510 .12120 0 19
1065 Call - - .11480A - -.00500 .11630 0 301
1070 Call - - .10980A - -.00510 .11130 0 130
1075 Call - - .10490A - -.00510 .10630 0 113
1080 Call - - .09990A - -.00510 .10130 0 213
1085 Call - - .09490A - -.00510 .09630 0 194
1090 Call .09490 .09510B .08990A - -.00510 .09130 2 568
1095 Call - - .08490A - -.00510 .08630 0 291
1100 Call - - .08000A - -.00500 .08140 0 337
1105 Call - - .07500A - -.00510 .07640 0 291
1110 Call - - .07010A - -.00510 .07140 0 218
1115 Call - - .06510A - -.00500 .06650 0 85
1120 Call - - .06020A - -.00500 .06160 0 707
1125 Call - - .05540A - -.00500 .05670 0 148
1130 Call - - .05060A - -.00490 .05190 0 467
1135 Call - - .04580A - -.00490 .04710 0 299
1140 Call - - .04120A - -.00470 .04250 0 881
1145 Call - - .03670A - -.00460 .03790 0 761
1150 Call .03280 .03360B .03230A - -.00440 .03350 43 767
1155 Call - - .02820A - -.00430 .02930 0 781
1160 Call - - .02430A - -.00410 .02530 50 799
1165 Call - - .02060A - -.00390 .02160 3 1,061
1170 Call .01860 .02320B .01730A - -.00360 .01820 8 806
1175 Call .01540 .01970B .01430A - -.00320 .01520 5 496
1180 Call .01400 .01660B .01170A - -.00290 .01240 213 1,254
1185 Call .01200 .01380B .00950A - -.00240 .01010 180 1,573
1190 Call .00950 .01130B .00760A - -.00210 .00810 244 3,099
1195 Call .00710 .00920B .00610A - -.00180 .00650 158 3,042
1200 Call .00660 .00740B .00490A - -.00150 .00520 668 4,960
1205 Call .00450 .00590B .00380A - -.00120 .00410 218 1,134
1210 Call .00400 .00470B .00300 - -.00100 .00320 404 1,380
1215 Call .00320 .00370B .00230 - -.00080 .00250 79 763
1220 Call .00220 .00280B .00180A - -.00070 .00190 86 2,496
1225 Call .00200 .00220B .00140A - -.00050 .00150 134 1,180
1230 Call .00150 .00170B .00110A - -.00030 .00120 50 1,275
1235 Call .00120 .00120 .00090A - -.00030 .00090 28 617
1240 Call .00080 .00080 .00060 - -.00020 .00070 97 1,026
1245 Call .00060 .00070B .00060 - -.00010 .00060 30 1,163
1250 Call .00050 .00060 .00040 - -.00015 .00045 892 2,088
1255 Call .00040 .00040 .00035A - -.00015 .00035 2 920
1260 Call .00030 .00030 .00025 - -.00010 .00030 34 698
1265 Call .00020 .00020 .00020 - -.00005 .00025 1 677
1270 Call - .00025B - - UNCH .00020 14 1,118
1275 Call .00010 .00020B .00010 - UNCH .00015 1 684
1280 Call .00010 .00010 .00010 - -.00005 .00010 10 817
1285 Call - - - - UNCH .00010 0 370
1290 Call - - - - UNCH .00010 24 465
1295 Call - - - - UNCH .00005 0 195
1300 Call - - - - UNCH .00005 0 428
1305 Call - - - - UNCH .00005 0 210
1310 Call - - - - UNCH .00005 0 489
1315 Call - - - - UNCH .00005 0 289
1320 Call - - - - -.00005 CAB 0 157
1325 Call - - - - -.00005 CAB 0 396
1330 Call - - - - -.00005 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 1,027
1065 Put - - - - UNCH CAB 0 327
1070 Put - - - - UNCH CAB 0 921
1075 Put - - - - UNCH CAB 0 1,076
1080 Put - - - - UNCH CAB 0 500
1085 Put .00005 .00005 .00005 - UNCH CAB 30 816
1090 Put - - - - UNCH CAB 0 1,088
1095 Put - - - - UNCH .00005 0 875
1100 Put .00005 .00005 .00005 - UNCH .00005 10 1,394
1105 Put - - - - UNCH .00005 0 643
1110 Put .00005 .00010 .00005 - UNCH .00010 66 1,201
1115 Put .00010 .00015B .00010 - +.00005 .00015 1 727
1120 Put .00020 .00025B .00020 - +.00005 .00020 2 1,400
1125 Put - .00035B - - +.00010 .00035 0 1,242
1130 Put - .00050B - - +.00015 .00050 0 1,080
1135 Put - .00080B - - +.00030 .00080 27 2,806
1140 Put .00120 .00120 .00100 - +.00040 .00110 64 3,260
1145 Put .00130 .00170 .00130 - +.00050 .00150 83 891
1150 Put .00170 .00230 .00170 - +.00060 .00210 104 5,541
1155 Put .00230 .00310B .00200A - +.00080 .00290 103 1,694
1160 Put .00270 .00420 .00260A - +.00100 .00390 470 5,671
1165 Put .00440 .00560B .00360A - +.00120 .00520 207 3,532
1170 Put .00570 .00730B .00470A - +.00150 .00680 132 3,441
1175 Put .00770 .00940B .00600A - +.00180 .00870 68 1,629
1180 Put .00950 .01180B .00780A - +.00220 .01100 170 1,307
1185 Put .01210 .01450B .00990A - +.00260 .01360 217 1,233
1190 Put .01460 .01760B .01240A - +.00300 .01660 123 1,273
1195 Put .01570 .02100B .01540A - +.00330 .02000 7 737
1200 Put .01900 .02480B .01860A - +.00360 .02370 4 654
1205 Put .02460 .02870B .02200A - +.00390 .02760 1 434
1210 Put - .03290B .02580A - +.00410 .03170 0 210
1215 Put - .03720B .02980A - +.00430 .03600 0 157
1220 Put - .04170B - - +.00440 .04040 3 55
1225 Put - .04620B - - +.00460 .04500 0 55
1230 Put - .05090B - - +.00470 .04960 0 23
1235 Put - .05560B - - +.00490 .05440 0 22
1240 Put .05830 .06040B .05830 - +.00490 .05920 1 17
1245 Put - .06530B - - +.00490 .06400 0 8
1250 Put - .07020B - - +.00500 .06890 0 22
1255 Put - .07510B - - +.00500 .07380 0 1
1260 Put - .08000B - - +.00500 .07870 0 6
1265 Put - .08500B - - +.00500 .08360 0 4
1270 Put - .08990B - - +.00510 .08860 0 9
1275 Put - .09490B - - +.00500 .09350 0 8
1280 Put - .09980B - - +.00510 .09850 0 9
1285 Put - .10480B - - +.00510 .10350 0 12
1290 Put - .10980B - - +.00510 .10850 0 53
1295 Put - .11480B - - +.00510 .11340 0 16
1300 Put - .11970B - - +.00510 .11840 0 1
1305 Put - .12470B - - +.00510 .12340 0 4
1310 Put - .12970B - - +.00510 .12840 0 2
1315 Put - .13470B - - +.00510 .13340 0 6
1320 Put .13470 .13970B .13440A - +.00500 .13830 1 3
1325 Put - .14460B - - +.00510 .14330 0 3
1330 Put .14630 .14960B .14630 - +.00510 .14830 1 9
1335 Put - .15460B - - +.00510 .15330 0 5
1340 Put .15580 .15960B .15440A - +.00510 .15830 1 5
1345 Put - .16460B - - +.00510 .16330 0 10
1350 Put - .16960B - - +.00510 .16830 0 4
1355 Put - .17460B - - +.00510 .17330 0 3
1360 Put - .17960B - - +.00510 .17830 0 4
1365 Put .18270 .18460B .18140A - +.00510 .18330 1 7
1370 Put - .18950B - - +.00500 .18820 0 3
1375 Put - - - - +.00510 .19320 0 0
1380 Put - - - - +.00510 .19820 0 0
1385 Put - - - - +.00510 .20320 0 0
1390 Put - - - - +.00510 .20820 0 0
1395 Put - - - - +.00510 .21320 0 0
1400 Put - - - - +.00510 .21820 0 0
1405 Put - - - - +.00510 .22320 0 0
Total 5,576 102,092