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 - .34140B .33670A - -.00470 .33640 0 30
850 Call - .33640B .33170A - -.00470 .33140 0 44
855 Call - .33140B .32670A - -.00470 .32640 0 48
860 Call - .32640B .32170A - -.00470 .32140 0 31
865 Call - .32140B .31670A - -.00460 .31650 0 35
870 Call - .31640B .31170A - -.00460 .31150 0 36
875 Call - .31140B .30670A - -.00460 .30650 0 20
880 Call - .30640B .30170A - -.00470 .30150 0 11
885 Call - .30140B .29670A - -.00470 .29650 0 12
890 Call - .29640B .29170A - -.00470 .29150 0 28
895 Call - .29140B .28670A - -.00470 .28650 0 23
955 Call - .23150B .22680A - -.00470 .22650 0 7
960 Call - .22650B .22180A - -.00470 .22150 0 7
965 Call - .22150B .21680A - -.00470 .21650 0 12
970 Call - .21650B .21180A - -.00460 .21160 0 10
975 Call - .21150B .20690A - -.00460 .20660 0 3
980 Call - .20650B .20190A - -.00460 .20160 0 7
985 Call - .20150B .19690A - -.00470 .19660 0 9
990 Call - .19650B .19190A - -.00470 .19160 0 12
995 Call - .19150B .18690A - -.00470 .18660 0 3
1000 Call - .18650B .18190A - -.00470 .18160 0 2
1005 Call - .18150B .17690A - -.00470 .17660 0 14
1010 Call - .17650B .17190A - -.00470 .17160 0 3
1015 Call - .17150B .16690A - -.00470 .16660 0 7
1020 Call - .16660B .16190A - -.00470 .16160 0 6
1025 Call - .16160B .15690A - -.00470 .15660 0 6
1030 Call - .15660B .15190A - -.00470 .15160 0 5
1035 Call - .15160B .14690A - -.00470 .14660 0 3
1040 Call - .14660B .14190A - -.00470 .14160 0 5
1045 Call - .14160B .13690A - -.00470 .13660 0 5
1050 Call - .13660B .13190A - -.00470 .13160 0 10
1055 Call - .13160B .12690A - -.00470 .12660 0 5
1060 Call - .12660B .12190A - -.00470 .12160 0 1
1065 Call - .12160B .11690A - -.00470 .11660 0 1
1070 Call - .11660B .11190A - -.00470 .11160 0 1
1075 Call - .11160B .10690A - -.00460 .10670 0 59
1080 Call - .10660B .10190A - -.00460 .10170 0 46
1085 Call - .10160B .09690A - -.00470 .09670 0 11
1090 Call - .09660B .09190A - -.00470 .09170 7 97
1095 Call - .09160B .08690A - -.00470 .08670 0 11
1100 Call - .08660B .08190A - -.00470 .08170 0 34
1105 Call - .08170B .07690A - -.00470 .07670 0 35
1110 Call - .07670B .07200A - -.00470 .07170 0 61
1115 Call - .07170B .06700A - -.00470 .06670 0 78
1120 Call - .06670B .06210A - -.00470 .06170 0 50
1125 Call - .06170B .05710A - -.00470 .05670 0 48
1130 Call - .05670B .05210A - -.00460 .05180 0 45
1135 Call - .05180B .04500A - -.00460 .04680 0 23
1140 Call - .04680B .04010A - -.00460 .04190 0 27
1145 Call - .04180B .03520A - -.00460 .03700 0 24
1150 Call - .03690B .03040A - -.00460 .03210 0 25
1155 Call - .03210B .02580A - -.00450 .02740 0 143
1160 Call - .02730B .02130A - -.00420 .02290 0 208
1165 Call - .02270B .01700A - -.00410 .01850 0 616
1170 Call - .01840B .01330A - -.00370 .01460 0 2,227
1175 Call .01350 .01460B .00990A - -.00330 .01110 11 1,026
1180 Call .01040 .01110B .00720A - -.00280 .00820 93 2,125
1185 Call .00720 .00820B .00510A - -.00220 .00590 475 3,759
1190 Call .00550 .00580 .00350 - -.00170 .00410 579 4,066
1195 Call .00370 .00390B .00240 - -.00120 .00280 106 2,892
1200 Call .00250 .00270 .00170 - -.00090 .00190 866 3,886
1205 Call .00180 .00180 .00110 .00110 -.00060 .00130 649 3,651
1210 Call .00110 .00110 .00080 - -.00030 .00090 354 3,878
1215 Call .00070 .00070 .00050A - -.00020 .00060 263 3,174
1220 Call .00045 .00045 .00035A - -.00010 .00040 2,590 4,010
1225 Call .00030 .00030 .00025A - -.00005 .00030 64 1,472
1230 Call .00020 .00020 .00015 - UNCH .00020 60 1,381
1235 Call .00010 .00010 .00010 - UNCH .00015 140 1,085
1240 Call .00010 .00010 .00010 - UNCH .00010 156 1,110
1245 Call .00010 .00010 .00010 - +.00005 .00010 407 308
1250 Call .00005 .00005 .00005 - UNCH .00005 72 512
1255 Call - - - - UNCH .00005 0 767
1260 Call - - - - UNCH .00005 0 1,200
1265 Call - - - - UNCH .00005 0 499
1270 Call - - - - UNCH .00005 0 301
1275 Call - - - - -.00005 CAB 0 205
1280 Call - - - - -.00005 CAB 0 384
1285 Call - - - - -.00005 CAB 0 513
1290 Call - - - - -.00005 CAB 0 517
1295 Call - - - - -.00005 CAB 0 234
1300 Call - - - - -.00005 CAB 0 383
1305 Call - - - - -.00005 CAB 0 259
1310 Call - - - - -.00005 CAB 0 512
1315 Call - - - - -.00005 CAB 0 165
1320 Call - - - - -.00005 CAB 0 157
1325 Call - - - - -.00005 CAB 0 161
1330 Call - - - - -.00005 CAB 0 61
1335 Call - - - - -.00005 CAB 0 205
1340 Call - - - - -.00005 CAB 0 26
1500 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
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 0
980 Put - - - - UNCH CAB 0 0
985 Put - - - - UNCH CAB 0 13
990 Put - - - - UNCH CAB 0 0
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 100
1005 Put - - - - UNCH CAB 0 0
1010 Put - - - - UNCH CAB 0 0
1015 Put - - - - UNCH CAB 0 29
1020 Put - - - - UNCH CAB 0 74
1025 Put - - - - UNCH CAB 0 0
1030 Put - - - - UNCH CAB 0 0
1035 Put - - - - UNCH CAB 0 46
1040 Put - - - - UNCH CAB 0 0
1045 Put - - - - UNCH CAB 0 0
1050 Put - - - - UNCH CAB 0 25
1055 Put - - - - UNCH CAB 0 18
1060 Put - - - - UNCH CAB 0 31
1065 Put - - - - UNCH CAB 0 6
1070 Put - - - - UNCH CAB 0 81
1075 Put - - - - UNCH CAB 0 114
1080 Put - - - - UNCH CAB 0 107
1085 Put - - - - UNCH CAB 0 27
1090 Put - - - - UNCH CAB 0 161
1095 Put - - - - UNCH CAB 0 81
1100 Put - - - - UNCH CAB 0 607
1105 Put - - - - UNCH CAB 0 444
1110 Put - - - - UNCH CAB 0 429
1115 Put - - - - UNCH CAB 0 144
1120 Put - - - - UNCH CAB 0 251
1125 Put .00010 .00010 .00010 - +.00005 .00005 1 657
1130 Put - - - - UNCH .00005 0 572
1135 Put - - - - +.00005 .00010 0 690
1140 Put - .00015B - - +.00005 .00015 1 1,275
1145 Put - .00025B - - +.00010 .00025 0 1,374
1150 Put .00025 .00045 .00025 - +.00015 .00040 87 1,382
1155 Put .00050 .00080 .00040A - +.00025 .00070 496 1,065
1160 Put .00070 .00130 .00060 - +.00040 .00110 885 2,232
1165 Put .00120 .00210B .00100 - +.00060 .00180 782 3,399
1170 Put .00210 .00340 .00170 - +.00090 .00280 656 3,935
1175 Put .00310 .00500B .00280 - +.00140 .00440 692 3,360
1180 Put .00470 .00730B .00420 - +.00190 .00640 166 4,707
1185 Put .00780 .01020B .00620 - +.00250 .00910 214 4,007
1190 Put .00970 .01360B .00890A - +.00300 .01230 194 3,225
1195 Put .01460 .01750B .01220A - +.00340 .01600 8 1,857
1200 Put .01990 .02170B .01590A - +.00380 .02010 19 1,344
1205 Put - .02610B .02000A - +.00410 .02450 1 1,139
1210 Put - .03080B .02430A - +.00430 .02910 0 267
1215 Put - .03550B .02890A - +.00450 .03380 0 137
1220 Put - .04030B .03360A - +.00460 .03860 0 74
1225 Put .04480 .04520B .03840A - +.00470 .04350 1 48
1230 Put .04970 .05020B .04340A - +.00470 .04840 1 18
1235 Put - .05510B .04830A - +.00480 .05340 0 19
1240 Put - .06010B .05330A - +.00470 .05830 0 50
1245 Put - .06290B .05830A - +.00470 .06330 0 38
1250 Put - .06790B .06320A - +.00480 .06830 0 5
1255 Put - .07290B .06820A - +.00470 .07320 0 28
1260 Put - .07790B .07320A - +.00470 .07820 0 24
1265 Put - .08290B .07820A - +.00470 .08320 0 21
1270 Put - .08790B .08320A - +.00470 .08820 0 39
1275 Put - .09290B .08820A - +.00470 .09320 0 21
1280 Put - .09790B .09320A - +.00470 .09820 0 14
1285 Put - .10290B .09810A - +.00470 .10320 0 8
1290 Put - .10790B .10310A - +.00470 .10820 0 19
1295 Put - .11280B .10810A - +.00470 .11320 0 24
1300 Put - .11780B .11310A - +.00460 .11810 0 19
1305 Put - .12280B .11810A - +.00460 .12310 0 13
1310 Put - .12780B .12310A - +.00460 .12810 0 20
1315 Put - .13280B .12810A - +.00460 .13310 0 38
1320 Put - .13780B .13310A - +.00460 .13810 0 36
1325 Put - .14270B .13810A - +.00460 .14310 0 57
1330 Put - .14770B .14310A - +.00470 .14810 0 5
1335 Put - .15270B .14810A - +.00470 .15310 0 8
1340 Put - .15770B .15310A - +.00470 .15810 0 13
1500 Put - .31760B .31290A - +.00470 .31800 0 179
Total 11,096 89,464