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 - - - - -.00350 .38690 0 0
850 Call - - - - -.00350 .38190 0 0
855 Call - - - - -.00350 .37690 0 0
860 Call - - - - -.00350 .37190 0 0
865 Call - - - - -.00350 .36690 0 0
870 Call - - - - -.00350 .36190 0 0
875 Call - - - - -.00350 .35690 0 0
880 Call - - - - -.00350 .35190 0 0
885 Call - - - - -.00350 .34690 0 0
890 Call - - - - -.00350 .34190 0 0
895 Call - - - - -.00350 .33690 0 0
955 Call - - - - -.00340 .27700 0 0
960 Call - - - - -.00340 .27200 0 0
965 Call - - - - -.00340 .26700 0 0
970 Call - - - - -.00340 .26200 0 0
975 Call - - - - -.00350 .25700 0 0
980 Call - - - - -.00350 .25200 0 0
985 Call - - - - -.00350 .24700 0 0
990 Call - - - - -.00350 .24200 0 0
995 Call - - - - -.00350 .23700 0 0
1000 Call - - - - -.00350 .23200 0 0
1005 Call - - - - -.00350 .22700 0 0
1010 Call - - - - -.00350 .22200 0 0
1015 Call - - - - -.00350 .21700 0 0
1020 Call - - - - -.00350 .21200 0 0
1025 Call - - - - -.00350 .20700 0 0
1030 Call - - - - -.00350 .20200 0 0
1035 Call - - - - -.00350 .19700 0 0
1040 Call - - - - -.00350 .19200 0 0
1045 Call - - - - -.00350 .18700 0 0
1050 Call - - - - -.00350 .18200 0 0
1055 Call - - - - -.00350 .17700 0 0
1060 Call - - - - -.00350 .17200 0 0
1065 Call - .17260B .16520A - -.00350 .16700 0 21
1070 Call - .16760B .16020A - -.00350 .16200 0 22
1075 Call - .16260B .15520A - -.00350 .15700 0 7
1080 Call - .15760B .15020A - -.00350 .15200 0 23
1085 Call - .15260B .14520A - -.00350 .14700 0 23
1090 Call - .14760B .14030A - -.00350 .14200 0 128
1095 Call - .14260B .13530A - -.00340 .13710 0 395
1100 Call .13520 .13760B .13030A - -.00340 .13210 1 211
1105 Call - .13270B .12530A - -.00350 .12710 0 60
1110 Call - .12770B .12030A - -.00350 .12210 0 147
1115 Call - .12270B .11530A - -.00350 .11710 0 11
1120 Call - .11770B .11030A - -.00350 .11210 0 56
1125 Call - .11270B .10530A - -.00350 .10710 0 16
1130 Call - .10770B .10040A - -.00350 .10210 0 9
1135 Call - .10270B .09540A - -.00350 .09720 0 35
1140 Call - .09770B .09040A - -.00350 .09220 0 652
1145 Call - .09280B .08540A - -.00350 .08720 0 104
1150 Call - .08780B .08050A - -.00350 .08220 0 537
1155 Call - .08280B .07550A - -.00350 .07730 0 323
1160 Call - .07790B .07060A - -.00350 .07230 0 130
1165 Call - .07290B .06570A - -.00350 .06740 0 316
1170 Call - .06800B .06080A - -.00350 .06250 0 249
1175 Call - .06310B .05590A - -.00360 .05760 0 540
1180 Call - .05820B .05110A - -.00350 .05280 0 445
1185 Call - .05330B .04630A - -.00350 .04800 0 514
1190 Call - .04850B .04170A - -.00350 .04330 0 903
1195 Call .03920 .04380B .03710A - -.00350 .03860 4 434
1200 Call - .03910B .03260A - -.00340 .03410 0 1,406
1205 Call - .03460B .02830A - -.00340 .02970 0 656
1210 Call - .03020B .02420A - -.00330 .02550 1 912
1215 Call - .02590B .02020A - -.00320 .02150 0 1,181
1220 Call - .02190B .01660A - -.00320 .01770 9 1,063
1225 Call .01570 .01810B .01330A - -.00300 .01430 298 2,683
1230 Call .01280 .01460B .01030 - -.00270 .01130 483 4,593
1235 Call .01100 .01160 .00760 - -.00250 .00860 453 2,090
1240 Call .00770 .00900 .00570 - -.00220 .00640 789 3,787
1245 Call .00590 .00660B .00400 - -.00180 .00470 658 3,829
1250 Call .00460 .00490B .00290A - -.00150 .00330 598 5,207
1255 Call .00350 .00350 .00210 - -.00120 .00230 458 2,142
1260 Call .00250 .00250 .00150 - -.00090 .00160 747 3,062
1265 Call .00160 .00170 .00100 - -.00060 .00120 516 3,689
1270 Call .00110 .00130 .00080 - -.00050 .00080 275 1,454
1275 Call .00090 .00090 .00060 - -.00030 .00060 38 1,527
1280 Call .00060 .00060 .00035 - -.00025 .00045 285 3,137
1285 Call .00040 .00045B .00030A - -.00015 .00035 31 807
1290 Call .00030 .00030 .00025 - -.00010 .00025 106 993
1295 Call .00020 .00025 .00020 - -.00005 .00020 41 448
1300 Call - - .00015A - -.00005 .00015 0 394
1305 Call .00010 .00010 .00010 - -.00005 .00010 8 442
1310 Call .00010 .00010 .00010 - -.00005 .00005 5 349
1315 Call - - - - -.00005 .00005 0 417
1320 Call .00005 .00005 .00005 - UNCH .00005 66 326
1325 Call - - - - -.00005 CAB 1 393
1330 Call - - - - -.00005 CAB 3 304
1335 Call - - - - -.00005 CAB 0 230
1340 Call - - - - -.00005 CAB 0 526
1345 Call - - - - -.00005 CAB 0 108
1350 Call - - - - UNCH CAB 0 59
1355 Call - - - - UNCH CAB 0 22
1360 Call - - - - UNCH CAB 0 0
1365 Call - - - - UNCH CAB 0 30
1370 Call - - - - UNCH CAB 0 6
1375 Call - - - - UNCH CAB 0 0
1380 Call - - - - UNCH CAB 0 158
1500 Call - - - - UNCH CAB 0 102
845 Put - - - - UNCH CAB 0 0
850 Put - - - - UNCH CAB 0 30
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 45
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 36
985 Put - - - - UNCH CAB 0 30
990 Put - - - - UNCH CAB 0 102
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 11
1005 Put - - - - UNCH CAB 0 60
1010 Put - - - - UNCH CAB 0 242
1015 Put - - - - UNCH CAB 0 150
1020 Put - - - - UNCH CAB 0 475
1025 Put - - - - UNCH CAB 0 85
1030 Put - - - - UNCH CAB 0 285
1035 Put - - - - UNCH CAB 0 200
1040 Put - - - - UNCH CAB 0 154
1045 Put - - - - UNCH CAB 0 110
1050 Put - - - - UNCH CAB 0 227
1055 Put - - - - UNCH CAB 0 261
1060 Put - - - - UNCH CAB 0 147
1065 Put - - - - UNCH CAB 0 157
1070 Put - - - - UNCH CAB 0 211
1075 Put - - - - UNCH CAB 0 447
1080 Put - - - - UNCH CAB 0 340
1085 Put - - - - UNCH CAB 0 223
1090 Put - - - - UNCH CAB 0 796
1095 Put - - - - UNCH CAB 0 832
1100 Put - - - - UNCH CAB 0 753
1105 Put - - - - UNCH CAB 0 1,114
1110 Put - - - - UNCH .00005 0 1,099
1115 Put - - - - UNCH .00005 0 894
1120 Put - - - - UNCH .00005 0 1,053
1125 Put - - - - UNCH .00005 0 822
1130 Put - - - - UNCH .00005 0 747
1135 Put - - - - UNCH .00010 0 667
1140 Put - - - - UNCH .00010 11 1,107
1145 Put - - - - -.00005 .00010 35 2,268
1150 Put .00010 .00015B .00010 - UNCH .00015 5 1,233
1155 Put - - - - UNCH .00020 0 895
1160 Put - - .00020A - UNCH .00025 0 1,664
1165 Put .00030 .00035B .00025A - -.00005 .00030 12 1,387
1170 Put .00040 .00045 .00035A - -.00005 .00040 104 2,563
1175 Put - - .00040A - -.00010 .00050 0 760
1180 Put .00070 .00070 .00050A - UNCH .00070 18 2,395
1185 Put .00090 .00100B .00070A - UNCH .00090 60 1,626
1190 Put .00110 .00130 .00090A - UNCH .00110 33 1,528
1195 Put .00160 .00170 .00110A - UNCH .00150 13 1,550
1200 Put .00190 .00220 .00140A - +.00010 .00200 462 2,858
1205 Put .00230 .00290 .00190A - +.00020 .00260 698 5,046
1210 Put .00340 .00380 .00250 - +.00010 .00330 286 3,372
1215 Put .00420 .00480 .00320A - +.00020 .00430 379 2,078
1220 Put .00530 .00620B .00410A - +.00040 .00560 1,041 5,039
1225 Put .00680 .00790B .00530 - +.00060 .00720 976 2,992
1230 Put .00820 .01000B .00690 - +.00070 .00910 1,613 5,876
1235 Put .01060 .01250B .00880 - +.00110 .01150 464 2,247
1240 Put .01400 .01540B .01100A - +.00140 .01430 268 6,386
1245 Put .01570 .01880B .01380A - +.00170 .01750 4 2,863
1250 Put .01970 .02260B .01710A - +.00200 .02110 125 1,241
1255 Put - .02670B .02070A - +.00240 .02520 0 960
1260 Put - .03110B .02470A - +.00260 .02950 0 778
1265 Put - .03560B .02890A - +.00280 .03400 0 15
1270 Put - .04030B .03340A - +.00310 .03870 0 49
1275 Put - .04510B .03810A - +.00310 .04340 0 4
1280 Put - .05000B .04280A - +.00330 .04830 0 12
1285 Put - .05490B .04760A - +.00340 .05320 0 3
1290 Put - .05980B .05250A - +.00340 .05810 0 5
1295 Put - .06470B .05740A - +.00340 .06300 0 205
1300 Put - .06970B .06230A - +.00340 .06790 0 10
1305 Put - .07460B .06730A - +.00350 .07290 0 170
1310 Put - .07960B .07220A - +.00350 .07790 0 13
1315 Put - .08460B .07720A - +.00340 .08280 0 27
1320 Put - .08960B .08220A - +.00340 .08780 0 73
1325 Put .08780 .09460B .08720A - +.00350 .09280 3 67
1330 Put .09550 .09950B .09220A - +.00350 .09780 2 47
1335 Put .10410 .10450B .09710A - +.00350 .10280 1 22
1340 Put - .10950B .10210A - +.00350 .10780 0 14
1345 Put - .11450B .10710A - +.00350 .11280 0 14
1350 Put - .11950B .11210A - +.00350 .11780 0 20
1355 Put - .12450B .11710A - +.00350 .12280 0 0
1360 Put - .12950B .12210A - +.00350 .12780 0 5
1365 Put - .13450B .12710A - +.00350 .13280 0 30
1370 Put - .13950B .13210A - +.00360 .13780 0 33
1375 Put - - - - +.00350 .14270 0 0
1380 Put - - - - +.00350 .14770 0 0
1500 Put - - - - +.00350 .26770 0 210
Total 12,487 129,408

    Quick Links

    Tools

    Daily Reports and Settlements

    Product Related