Asset Class Navigation

Premium Quoted European Style Options on Euro/US Dollar Futures Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
845 Call - .33700B .32950A - -.00650 .32970 0 60
850 Call - .33200B .32450A - -.00650 .32470 0 54
855 Call - .32700B .31950A - -.00650 .31970 0 53
860 Call - .32200B .31450A - -.00650 .31470 0 62
865 Call - .31700B .30950A - -.00660 .30970 0 62
870 Call - .31210B .30450A - -.00660 .30470 0 50
875 Call - .30710B .29950A - -.00660 .29970 0 47
880 Call - .30210B .29450A - -.00650 .29480 0 27
885 Call - .29710B .28950A - -.00650 .28980 0 27
890 Call - .29210B .28450A - -.00650 .28480 0 25
895 Call - .28710B .27950A - -.00650 .27980 0 30
920 Call - .26210B .25460A - -.00650 .25480 0 9
935 Call - .24710B .23960A - -.00650 .23980 0 13
940 Call - .24210B .23460A - -.00650 .23480 0 7
945 Call - .23710B .22960A - -.00650 .22980 0 7
950 Call - .23210B .22460A - -.00650 .22480 0 6
955 Call - .22710B .21960A - -.00650 .21980 0 10
960 Call - .22210B .21460A - -.00650 .21480 0 5
965 Call - .21710B .20960A - -.00650 .20980 0 3
970 Call - .21210B .20460A - -.00650 .20480 0 3
975 Call - .20710B .19960A - -.00650 .19980 0 4
980 Call - .20210B .19460A - -.00650 .19480 0 2
985 Call - .19710B .18960A - -.00650 .18980 0 3
990 Call - .19220B .18460A - -.00660 .18480 0 5
995 Call - .18720B .17960A - -.00660 .17980 0 6
1000 Call - .18220B .17460A - -.00660 .17480 0 14
1005 Call - .17720B .16960A - -.00660 .16980 0 4
1010 Call - .17220B .16460A - -.00660 .16480 0 6
1015 Call - .16720B .15960A - -.00660 .15980 0 8
1020 Call - .16220B .15460A - -.00660 .15480 0 2
1025 Call - .15720B .14960A - -.00660 .14980 0 3
1030 Call - .15220B .14460A - -.00650 .14490 0 3
1035 Call - .14720B .13960A - -.00650 .13990 0 4
1040 Call - .14220B .13470A - -.00650 .13490 0 3
1045 Call - .13720B .12970A - -.00650 .12990 0 1
1050 Call - .13220B .12470A - -.00650 .12490 0 31
1055 Call - .12720B .11970A - -.00650 .11990 0 17
1060 Call - .12220B .11470A - -.00650 .11490 0 33
1065 Call - .11720B .10970A - -.00650 .10990 0 307
1070 Call - .11220B .10470A - -.00650 .10490 0 155
1075 Call - .10720B .09970A - -.00650 .09990 0 125
1080 Call - .10220B .09470A - -.00650 .09490 0 237
1085 Call - .09720B .08970A - -.00650 .08990 0 199
1090 Call - .09220B .08470A - -.00650 .08490 0 572
1095 Call - .08720B .07970A - -.00650 .07990 0 292
1100 Call - .08220B .07470A - -.00650 .07490 0 345
1105 Call - .07720B .06970A - -.00650 .06990 0 287
1110 Call - .07230B .06470A - -.00650 .06490 0 231
1115 Call - .06730B .05970A - -.00660 .05990 0 82
1120 Call - .06230B .05470A - -.00660 .05490 0 681
1125 Call - .05730B .04980A - -.00660 .04990 0 137
1130 Call - .05230B .04480A - -.00650 .04500 0 477
1135 Call - .04730B .03980A - -.00650 .04000 0 297
1140 Call - .04240B .03490A - -.00640 .03510 0 870
1145 Call - .03750B .03010A - -.00640 .03020 0 755
1150 Call - .03260B .02530A - -.00620 .02550 0 845
1155 Call .02240 .02780B .02080A - -.00600 .02090 5 1,001
1160 Call .02260 .02320B .01640A - -.00560 .01660 56 1,373
1165 Call .01310 .01880B .01250A - -.00500 .01270 2 3,832
1170 Call .00960 .01470B .00900 - -.00430 .00930 86 5,177
1175 Call .00700 .01110B .00630 - -.00360 .00650 216 3,063
1180 Call .00560 .00810B .00380 - -.00280 .00440 1,101 6,507
1185 Call .00390 .00570B .00280 - -.00210 .00290 555 4,224
1190 Call .00240 .00390B .00170 - -.00150 .00190 1,044 4,661
1195 Call .00160 .00260B .00110A - -.00100 .00120 198 3,835
1200 Call .00090 .00170B .00070 - -.00070 .00080 437 5,267
1205 Call .00050 .00110 .00045 - -.00055 .00045 214 1,918
1210 Call .00050 .00070B .00030 - -.00040 .00030 39 2,213
1215 Call .00050 .00050 .00020 - -.00025 .00020 65 1,706
1220 Call .00025 .00030 .00015A - -.00020 .00010 77 2,158
1225 Call .00010 .00010 .00010 - -.00010 .00010 252 1,343
1230 Call .00010 .00010 .00005 - -.00010 .00005 290 1,270
1235 Call - - .00005A - -.00005 .00005 0 651
1240 Call .00005 .00005 .00005 - -.00005 CAB 120 1,497
1245 Call - - - - -.00005 CAB 0 1,124
1250 Call - - - - -.00005 CAB 0 3,468
1255 Call - - - - -.00005 CAB 0 1,044
1260 Call - - - - UNCH CAB 0 751
1265 Call - - - - UNCH CAB 0 676
1270 Call - - - - UNCH CAB 0 1,378
1275 Call - - - - UNCH CAB 0 699
1280 Call - - - - UNCH CAB 0 659
1285 Call - - - - UNCH CAB 0 341
1290 Call - - - - UNCH CAB 0 381
1295 Call - - - - UNCH CAB 0 195
1300 Call - - - - UNCH CAB 0 389
1305 Call - - - - UNCH CAB 0 210
1310 Call - - - - UNCH CAB 0 488
1315 Call - - - - UNCH CAB 0 289
1320 Call - - - - UNCH CAB 0 157
1325 Call - - - - UNCH CAB 0 396
1330 Call - - - - UNCH 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 .00005 .00005 .00005 - UNCH CAB 11 415
1060 Put - - - - UNCH CAB 0 1,017
1065 Put - - - - UNCH CAB 0 352
1070 Put - - - - UNCH CAB 0 921
1075 Put - - - - UNCH CAB 0 1,071
1080 Put - - - - UNCH CAB 0 486
1085 Put - - - - UNCH CAB 0 861
1090 Put - - - - UNCH CAB 0 1,149
1095 Put - - - - UNCH CAB 0 862
1100 Put - - - - UNCH CAB 0 1,443
1105 Put - - - - UNCH CAB 0 595
1110 Put - - - - UNCH CAB 0 1,376
1115 Put - - - - UNCH CAB 0 913
1120 Put - - - - UNCH CAB 0 3,185
1125 Put .00010 .00010 .00005A - +.00005 .00005 19 1,126
1130 Put - - - - UNCH .00005 0 808
1135 Put .00010 .00010 .00010 - +.00005 .00010 372 5,876
1140 Put .00020 .00020 .00015 - +.00015 .00020 452 5,995
1145 Put .00025 .00035 .00025 - +.00020 .00030 677 2,230
1150 Put .00050 .00060 .00035A - +.00040 .00060 289 8,405
1155 Put .00100 .00100 .00060A - +.00060 .00100 562 6,839
1160 Put .00130 .00190 .00090 - +.00100 .00170 1,232 8,257
1165 Put .00250 .00300 .00150 - +.00150 .00270 1,248 5,739
1170 Put .00340 .00490 .00240 - +.00210 .00430 524 6,005
1175 Put .00600 .00680B .00380A - +.00300 .00660 316 3,425
1180 Put .00760 .00950B .00570A - +.00370 .00940 556 2,370
1185 Put .01060 .01300B .00830A - +.00440 .01290 57 1,617
1190 Put .01550 .01700B .01150A - +.00500 .01690 27 1,504
1195 Put .01790 .02130B .01530A - +.00550 .02120 3 670
1200 Put .02090 .02590B .01940A - +.00580 .02580 6 593
1205 Put - .03060B .02380A - +.00600 .03050 0 419
1210 Put - .03550B .02840A - +.00620 .03530 0 210
1215 Put - .04040B .03320A - +.00630 .04020 0 146
1220 Put - .04530B .03800A - +.00630 .04510 0 67
1225 Put .04340 .05030B .04290A - +.00640 .05010 3 78
1230 Put - .05530B .04780A - +.00650 .05510 0 42
1235 Put - .06020B .05280A - +.00640 .06000 0 41
1240 Put - .06520B .05770A - +.00650 .06500 0 36
1245 Put - .07020B .06270A - +.00650 .07000 0 13
1250 Put - .07520B .06770A - +.00650 .07500 0 52
1255 Put - .08020B .07270A - +.00650 .08000 0 6
1260 Put - .08520B .07770A - +.00650 .08500 0 15
1265 Put - .09020B .08270A - +.00650 .09000 0 6
1270 Put .09420 .09520B .08760A - +.00660 .09500 1 42
1275 Put - .10020B .09260A - +.00660 .10000 0 30
1280 Put - .10510B .09760A - +.00660 .10500 0 36
1285 Put - .11010B .10260A - +.00660 .11000 0 15
1290 Put - .11510B .10760A - +.00660 .11500 0 60
1295 Put - .12010B .11260A - +.00660 .12000 0 29
1300 Put - .12510B .11760A - +.00660 .12500 0 9
1305 Put - .13010B .12260A - +.00660 .13000 0 10
1310 Put - .13510B .12760A - +.00660 .13500 0 24
1315 Put .13970 .14010B .13260A - +.00660 .14000 1 32
1320 Put .14030 .14510B .13760A - +.00660 .14500 2 31
1325 Put - .15010B .14260A - +.00650 .14990 0 28
1330 Put - .15510B .14760A - +.00650 .15490 0 47
1335 Put - .16010B .15260A - +.00650 .15990 0 36
1340 Put - .16510B .15760A - +.00650 .16490 0 31
1345 Put .16970 .17010B .16260A - +.00650 .16990 2 53
1350 Put .17470 .17510B .16750A - +.00650 .17490 1 75
1355 Put .17970 .18010B .17250A - +.00650 .17990 1 21
1360 Put - .18510B .17750A - +.00650 .18490 0 26
1365 Put - .19010B .18250A - +.00650 .18990 0 35
1370 Put - .19510B .18750A - +.00650 .19490 0 40
1375 Put .19960 .20010B .19250A - +.00660 .19990 2 23
1380 Put .20410 .20510B .19750A - +.00660 .20490 1 15
1385 Put - .21010B .20250A - +.00660 .20990 0 9
1390 Put - .21510B .20750A - +.00660 .21490 0 9
1395 Put - .22010B .21250A - +.00660 .21990 0 21
1400 Put - .22500B .21750A - +.00660 .22490 0 33
1405 Put - .23000B .22250A - +.00660 .22990 0 33
Total 11,122 156,817

    Quick Links

    Tools

    Daily Reports and Settlements

    Product Related