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 - - - - +.00460 .36030 0 0
850 Call - - - - +.00460 .35530 0 0
855 Call - - - - +.00460 .35030 0 0
860 Call - - - - +.00460 .34530 0 0
865 Call - - - - +.00450 .34030 0 0
870 Call - - - - +.00450 .33530 0 0
875 Call - - - - +.00450 .33030 0 0
880 Call - - - - +.00450 .32530 0 0
885 Call - - - - +.00450 .32030 0 0
890 Call - - - - +.00450 .31530 0 0
895 Call - - - - +.00450 .31030 0 0
920 Call - - - - +.00450 .28530 0 0
935 Call - - - - +.00450 .27030 0 0
940 Call - - - - +.00460 .26540 0 0
945 Call - - - - +.00460 .26040 0 0
950 Call - - - - +.00460 .25540 0 0
955 Call - - - - +.00460 .25040 0 0
960 Call - - - - +.00460 .24540 0 0
965 Call - - - - +.00460 .24040 0 0
970 Call - - - - +.00460 .23540 0 0
975 Call - - - - +.00460 .23040 0 0
980 Call - - - - +.00460 .22540 0 0
985 Call - - - - +.00460 .22040 0 0
990 Call - - - - +.00460 .21540 0 0
995 Call - - - - +.00460 .21040 0 0
1000 Call - - - - +.00460 .20540 0 0
1005 Call - - - - +.00460 .20040 0 0
1010 Call - - - - +.00460 .19540 0 0
1015 Call - - - - +.00460 .19040 0 0
1020 Call - - - - +.00460 .18540 0 0
1025 Call - - - - +.00460 .18040 0 0
1030 Call - - - - +.00460 .17540 0 0
1035 Call - - - - +.00450 .17040 0 0
1040 Call - - - - +.00450 .16540 0 0
1045 Call - - - - +.00450 .16040 0 0
1050 Call - - - - +.00450 .15540 0 0
1055 Call - - - - +.00450 .15040 0 0
1060 Call - - - - +.00450 .14540 0 0
1065 Call - - - - +.00450 .14040 0 0
1070 Call - - - - +.00450 .13540 0 40
1075 Call - - - - +.00450 .13040 0 56
1080 Call - - - - +.00450 .12540 0 70
1085 Call - - - - +.00450 .12040 0 119
1090 Call - - - - +.00450 .11540 0 67
1095 Call - - - - +.00450 .11040 0 155
1100 Call - - - - +.00450 .10540 0 47
1105 Call - - - - +.00450 .10040 0 44
1110 Call - - - - +.00460 .09550 0 227
1115 Call - - - - +.00460 .09050 0 155
1120 Call - - - - +.00460 .08550 0 315
1125 Call - - - - +.00460 .08050 0 402
1130 Call - .07330B - - +.00450 .07550 120 869
1135 Call .06820 .07050B .06710A - +.00450 .07050 1 390
1140 Call .06400 .06610B .06210A - +.00450 .06550 3 498
1145 Call .05960 .06110B .05710A - +.00440 .06050 7 575
1150 Call .05330 .05620B .05220A - +.00450 .05560 3 475
1155 Call .04920 .05120B .04720A - +.00440 .05060 7 494
1160 Call .04430 .04630B .04230A - +.00440 .04570 5 421
1165 Call .03810 .04140B .03750A - +.00420 .04080 3 352
1170 Call .03420 .03660B .03280A - +.00410 .03600 3 580
1175 Call - .03190B - - +.00390 .03130 0 1,560
1180 Call .02440 .02740B .02380A - +.00370 .02680 43 1,486
1185 Call .02140 .02310B .01950 - +.00340 .02250 36 1,357
1190 Call - .01910B - - +.00310 .01850 0 3,171
1195 Call - .01560B - - +.00270 .01490 0 1,415
1200 Call .01190 .01240B .00970A - +.00230 .01170 166 3,142
1205 Call .00770 .00960B .00730A - +.00190 .00900 145 1,748
1210 Call .00690 .00730B .00540 - +.00150 .00680 384 3,098
1215 Call .00420 .00540B .00400A - +.00110 .00500 379 2,366
1220 Call .00350 .00390B .00280 - +.00090 .00370 397 2,376
1225 Call .00220 .00280B .00200 - +.00060 .00260 100 2,483
1230 Call .00160 .00190 .00140 - +.00040 .00180 243 1,595
1235 Call .00110 .00130 .00100 - +.00030 .00130 27 1,054
1240 Call .00090 .00090 .00070 - +.00020 .00090 41 2,242
1245 Call .00060 .00060 .00045A - +.00015 .00060 10 1,168
1250 Call - .00040B - - +.00010 .00040 35 746
1255 Call .00025 .00025 .00025 - +.00010 .00030 29 671
1260 Call .00010 .00015B .00010 - +.00005 .00020 3 460
1265 Call - - - - +.00005 .00015 0 205
1270 Call .00010 .00010 .00010 - +.00005 .00010 27 344
1275 Call - - - - UNCH .00005 0 325
1280 Call - - - - UNCH .00005 0 296
1285 Call - - - - UNCH .00005 0 233
1290 Call - - - - +.00005 .00005 0 130
1295 Call .00005 .00005 .00005 - UNCH CAB 1 78
1300 Call - - - - UNCH CAB 0 147
1305 Call - - - - UNCH CAB 0 66
1310 Call - - - - UNCH CAB 0 277
1315 Call - - - - UNCH CAB 0 66
1320 Call - - - - UNCH CAB 0 107
1325 Call - - - - UNCH CAB 0 157
1330 Call - - - - UNCH CAB 0 149
1335 Call - - - - UNCH CAB 0 0
1340 Call - - - - UNCH CAB 0 0
1345 Call - - - - UNCH CAB 0 0
1350 Call - - - - UNCH CAB 0 0
1355 Call - - - - UNCH CAB 0 0
1360 Call - - - - UNCH CAB 0 0
1365 Call - - - - UNCH CAB 0 0
1370 Call - - - - UNCH CAB 0 0
1375 Call - - - - UNCH CAB 0 0
1380 Call - - - - UNCH CAB 0 0
1385 Call - - - - UNCH CAB 0 0
1390 Call - - - - UNCH CAB 0 0
1395 Call - - - - UNCH CAB 0 0
1400 Call - - - - UNCH CAB 0 0
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 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 3
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 0
980 Put - - - - UNCH CAB 0 46
985 Put - - - - UNCH CAB 0 0
990 Put - - - - UNCH CAB 0 65
995 Put - - - - UNCH CAB 0 31
1000 Put - - - - UNCH CAB 0 62
1005 Put - - - - UNCH CAB 0 54
1010 Put - - - - UNCH CAB 0 73
1015 Put - - - - UNCH CAB 0 114
1020 Put - - - - UNCH CAB 0 132
1025 Put - - - - UNCH CAB 0 14
1030 Put - - - - UNCH CAB 0 25
1035 Put - - - - UNCH CAB 0 13
1040 Put - - - - UNCH CAB 0 74
1045 Put - - - - UNCH CAB 0 49
1050 Put .00005 .00005 .00005 - UNCH CAB 20 146
1055 Put - - - - UNCH CAB 0 28
1060 Put .00005 .00005 .00005 - UNCH CAB 40 322
1065 Put - - - - UNCH CAB 0 260
1070 Put - - - - UNCH CAB 0 350
1075 Put - - - - UNCH CAB 0 443
1080 Put - - - - UNCH CAB 0 497
1085 Put - - - - UNCH CAB 0 799
1090 Put - - - - UNCH CAB 0 1,630
1095 Put - - - - UNCH CAB 0 836
1100 Put - - - - UNCH CAB 0 844
1105 Put - - - - UNCH CAB 0 1,082
1110 Put - - - - UNCH CAB 0 2,846
1115 Put - - - - UNCH CAB 0 843
1120 Put - - - - -.00005 CAB 35 1,473
1125 Put - - - - -.00005 CAB 0 1,716
1130 Put - - - - -.00005 CAB 79 1,335
1135 Put .00005 .00005 .00005 - UNCH .00005 2 654
1140 Put - - .00005A - -.00005 .00005 38 1,294
1145 Put - - .00010A - -.00010 .00005 0 1,548
1150 Put .00010 .00010 .00005 - -.00010 .00010 90 1,252
1155 Put .00015 .00015 .00010 - -.00015 .00015 72 1,671
1160 Put .00035 .00035 .00020 - -.00015 .00025 380 3,014
1165 Put .00070 .00070 .00030 - -.00025 .00035 1,744 1,871
1170 Put .00070 .00080B .00050 - -.00040 .00050 414 3,543
1175 Put .00100 .00120 .00080 - -.00050 .00090 167 3,318
1180 Put .00170 .00190B .00130A - -.00080 .00130 2,057 4,574
1185 Put .00280 .00280 .00200 - -.00110 .00200 152 2,707
1190 Put .00430 .00430 .00290A - -.00150 .00300 245 4,318
1195 Put .00500 .00590B .00430A - -.00190 .00440 475 3,124
1200 Put .00760 .00800B .00600 - -.00230 .00620 221 3,204
1205 Put .00860 .01070B .00820A - -.00270 .00850 128 1,312
1210 Put .01130 .01150B .01090A - -.00310 .01130 8 1,009
1215 Put .01610 .01690B .01400A - -.00350 .01450 2 499
1220 Put .01980 .02070B .01770A - -.00380 .01810 2 64
1225 Put - - .02160A - -.00400 .02210 0 60
1230 Put .02860 .02930B .02580A - -.00410 .02630 3 23
1235 Put .03220 .03380B .03020A - -.00430 .03070 1 91
1240 Put .03790 .03850B .03480A - -.00440 .03530 3 63
1245 Put .04200 .04330B .03950A - -.00440 .04010 3 10
1250 Put .04640 .04640 .04420A - -.00440 .04490 2 19
1255 Put .05080 .05300B .04910A - -.00440 .04980 3 23
1260 Put .05720 .05800B .05400A - -.00440 .05470 2 23
1265 Put .06090 .06290B .05900A - -.00450 .05960 2 42
1270 Put - - .06390A - -.00450 .06460 0 22
1275 Put .07180 .07290B .06890A - -.00460 .06950 7 42
1280 Put - - - - -.00450 .07450 0 0
1285 Put - - - - -.00450 .07950 0 0
1290 Put - - - - -.00450 .08450 0 0
1295 Put - - - - -.00450 .08950 0 0
1300 Put - - - - -.00450 .09450 0 0
1305 Put - - - - -.00450 .09950 0 0
1310 Put - - - - -.00450 .10450 0 0
1315 Put - - - - -.00460 .10940 0 0
1320 Put - - - - -.00460 .11440 0 0
1325 Put - - - - -.00460 .11940 0 0
1330 Put - - - - -.00460 .12440 0 0
1335 Put - - - - -.00460 .12940 0 0
1340 Put - - - - -.00460 .13440 0 0
1345 Put - - - - -.00460 .13940 0 0
1350 Put - - - - -.00460 .14440 0 0
1355 Put - - - - -.00460 .14940 0 0
1360 Put - - - - -.00460 .15440 0 0
1365 Put - - - - -.00460 .15940 0 0
1370 Put - - - - -.00460 .16440 0 0
1375 Put - - - - -.00450 .16940 0 0
1380 Put - - - - -.00450 .17440 0 0
1385 Put - - - - -.00450 .17940 0 0
1390 Put - - - - -.00450 .18440 0 0
1395 Put - - - - -.00450 .18940 0 0
1400 Put - - - - -.00450 .19440 0 0
1405 Put - - - - -.00450 .19940 0 0
Total 8,615 96,668

    Quick Links

    Tools

    Daily Reports and Settlements

    Product Related