Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Currencies

Futures Options - Euro FXWednesday, Jun 19th, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:09/06/13
Days to Expiration:79
Euro FX Sep 2013:1.33970
Price Value of Option Point:$125,000
Euro FX September 2013 Options
Select Month:
Latest Options: Wednesday, June 19

Strike Open High Low Current Change Time Prem ($)
1.05000C 0.00000 0.00000 0.00000 0.29110 unch 06/18/13 36,387.50
1.05000P 0.00000 0.00005 0.00005 0.00005s unch 06/18/13 6.25
1.08000C 0.00000 0.00000 0.00000 0.26110 unch 06/18/13 32,637.50
1.08000P 0.00000 0.00005 0.00005 0.00005s unch 06/18/13 6.25
1.11000C 0.00000 0.00000 0.00000 0.23110 unch 06/18/13 28,887.50
1.11000P 0.00000 0.00010 0.00010 0.00010s unch 06/18/13 12.50
1.12000C 0.00000 0.00000 0.00000 0.22110 unch 06/18/13 27,637.50
1.12000P 0.00000 0.00010 0.00010 0.00010s unch 06/18/13 12.50
1.14000C 0.00000 0.00000 0.00000 0.20110 unch 06/18/13 25,137.50
1.14000P 0.00000 0.00010 0.00010 0.00010s unch 06/18/13 12.50
1.15000C 0.00000 0.00000 0.00000 0.19110 unch 06/18/13 23,887.50
1.15000P 0.00000 0.00010 0.00010 0.00010s unch 06/18/13 12.50
1.15500C 0.00000 0.00000 0.00000 0.18610 unch 06/18/13 23,262.50
1.15500P 0.00000 0.00000 0.00000 0.00010 unch 06/18/13 12.50
1.16000C 0.00000 0.00000 0.00000 0.18110 unch 06/18/13 22,637.50
1.16000P 0.00000 0.00015 0.00015 0.00015s unch 06/18/13 18.75
1.16500C 0.00000 0.00000 0.00000 0.17610 unch 06/18/13 22,012.50
1.16500P 0.00000 0.00015 0.00015 0.00015s unch 06/18/13 18.75
1.17000C 0.00000 0.00000 0.00000 0.17110 unch 06/18/13 21,387.50
1.17000P 0.00000 0.00015 0.00015 0.00015s unch 06/18/13 18.75
1.17500C 0.00000 0.00000 0.00000 0.16610 unch 06/18/13 20,762.50
1.17500P 0.00000 0.00015 0.00015 0.00015s unch 06/18/13 18.75
1.18000C 0.00000 0.00000 0.00000 0.16110 unch 06/18/13 20,137.50
1.18000P 0.00020 0.00020 0.00015 0.00015s -0.00005 06/18/13 18.75
1.18500C 0.00000 0.00000 0.00000 0.15610 unch 06/18/13 19,512.50
1.18500P 0.00000 0.00025 0.00020 0.00020s -0.00005 06/18/13 25.00
1.19000C 0.00000 0.00000 0.00000 0.15120 unch 06/18/13 18,900.00
1.19000P 0.00000 0.00030 0.00020 0.00020s -0.00010 06/18/13 25.00
1.19500C 0.00000 0.00000 0.00000 0.14620 unch 06/18/13 18,275.00
1.19500P 0.00030 0.00030 0.00025 0.00025s -0.00010 06/18/13 31.25
1.20000C 0.00000 0.14120 0.13510 0.14120s +0.00610 06/18/13 17,650.00
1.20000P 0.00030 0.00030 0.00030 0.00030 +0.00005 08:21 37.50
1.20500C 0.00000 0.00000 0.00000 0.13620 unch 06/18/13 17,025.00
1.20500P 0.00040 0.00040 0.00030 0.00030s -0.00020 06/18/13 37.50
1.21000C 0.00000 0.00000 0.00000 0.13130 unch 06/18/13 16,412.50
1.21000P 0.00040 0.00045 0.00040 0.00045 +0.00005 08:40 56.25
1.21500C 0.00000 0.00000 0.00000 0.12640 unch 06/18/13 15,800.00
1.21500P 0.00000 0.00070 0.00050 0.00050s -0.00020 06/18/13 62.50
1.22000C 0.00000 0.00000 0.00000 0.12150 unch 06/18/13 15,187.50
1.22000P 0.00070 0.00070 0.00070 0.00070 +0.00010 03:41 87.50
1.22500C 0.00000 0.00000 0.00000 0.11660 unch 06/18/13 14,575.00
1.22500P 0.00000 0.00100 0.00070 0.00070s -0.00030 06/18/13 87.50
1.23000C 0.00000 0.00000 0.00000 0.11170 unch 06/18/13 13,962.50
1.23000P 0.00090 0.00090 0.00090 0.00090 +0.00010 07:28 112.50
1.23500C 0.00000 0.00000 0.00000 0.10690 unch 06/18/13 13,362.50
1.23500P 0.00000 0.00140 0.00100 0.00100s -0.00040 06/18/13 125.00
1.24000C 0.00000 0.10210 0.09600 0.10210s +0.00590 06/18/13 12,762.50
1.24000P 0.00130 0.00130 0.00130 0.00130 +0.00010 02:52 162.50
1.24500C 0.00000 0.00000 0.00000 0.09730 unch 06/18/13 12,162.50
1.24500P 0.00170 0.00180 0.00140 0.00140s -0.00050 06/18/13 175.00
1.25000C 0.00000 0.09260 0.08660 0.09260s +0.00580 06/18/13 11,575.00
1.25000P 0.00170 0.00170 0.00170 0.00170 unch 07:28 212.50
1.25500C 0.00000 0.00000 0.00000 0.08790 unch 06/18/13 10,987.50
1.25500P 0.00200 0.00200 0.00200 0.00200 unch 02:12 250.00
1.26000C 0.00000 0.08340 0.07740 0.08340s +0.00580 06/18/13 10,425.00
1.26000P 0.00230 0.00230 0.00230 0.00230 -0.00010 01:11 287.50
1.26500C 0.00000 0.07880 0.07270 0.07880s +0.00580 06/18/13 9,850.00
1.26500P 0.00300 0.00340 0.00280 0.00280s -0.00050 06/18/13 350.00
1.27000C 0.07400 0.07490 0.06820 0.07420s +0.00570 06/18/13 9,275.00
1.27000P 0.00310 0.00330 0.00310 0.00310 -0.00010 07:00 387.50
1.27500C 0.00000 0.07040 0.06390 0.06970s +0.00560 06/18/13 8,712.50
1.27500P 0.00380 0.00450 0.00370 0.00370s -0.00070 06/18/13 462.50
1.28000C 0.00000 0.06600 0.05940 0.06530s +0.00550 06/18/13 8,162.50
1.28000P 0.00450 0.00450 0.00450 0.00450 +0.00020 03:09 562.50
1.28500C 0.05630 0.06160 0.05520 0.06090s +0.00540 06/18/13 7,612.50
1.28500P 0.00510 0.00510 0.00510 0.00510 +0.00020 02:51 637.50
1.29000C 0.05450 0.05730 0.05100 0.05670s +0.00530 06/18/13 7,087.50
1.29000P 0.00590 0.00590 0.00590 0.00590 +0.00020 02:59 737.50
1.29500C 0.00000 0.05320 0.04700 0.05250s +0.00520 06/18/13 6,562.50
1.29500P 0.00680 0.00680 0.00650 0.00650 unch 08:00 812.50
1.30000C 0.04850 0.04910 0.04310 0.04850s +0.00510 06/18/13 6,062.50
1.30000P 0.00760 0.00760 0.00760 0.00760 +0.00010 02:47 950.00
1.30500C 0.00000 0.04510 0.03930 0.04450s +0.00490 06/18/13 5,562.50
1.30500P 0.01000 0.01010 0.00850 0.00850s -0.00140 06/18/13 1,062.50
1.31000C 0.00000 0.04130 0.03560 0.04070s +0.00470 06/18/13 5,087.50
1.31000P 0.00950 0.00950 0.00950 0.00950 -0.00020 07:14 1,187.50
1.31500C 0.00000 0.03760 0.03210 0.03710s +0.00450 06/18/13 4,637.50
1.31500P 0.01080 0.01300 0.01080 0.01110s -0.00170 06/18/13 1,387.50
1.32000C 0.03290 0.03290 0.03260 0.03260 -0.00110 08:19 4,075.00
1.32000P 0.01270 0.01270 0.01270 0.01270 +0.00010 08:20 1,587.50
1.32500C 0.02970 0.02970 0.02970 0.02970 -0.00070 07:48 3,712.50
1.32500P 0.01490 0.01660 0.01390 0.01430s -0.00200 06/18/13 1,787.50
1.33000C 0.02640 0.02640 0.02640 0.02640 -0.00080 03:13 3,300.00
1.33000P 0.01650 0.01870 0.01580 0.01610s -0.00220 06/18/13 2,012.50
1.33500C 0.02340 0.02340 0.02340 0.02340 -0.00080 03:57 2,925.00
1.33500P 0.01810 0.01810 0.01810 0.01810 unch 07:08 2,262.50
1.34000C 0.02060 0.02060 0.02060 0.02060 -0.00070 03:57 2,575.00
1.34000P 0.02000 0.02000 0.02000 0.02000 -0.00020 07:27 2,500.00
1.34500C 0.01770 0.01770 0.01770 0.01770 -0.00100 05:15 2,212.50
1.34500P 0.00000 0.00000 0.00000 0.02260 unch 06/18/13 2,825.00
1.35000C 0.01600 0.01610 0.01600 0.01610 -0.00020 07:28 2,012.50
1.35000P 0.02640 0.02880 0.02480 0.02520s -0.00320 06/18/13 3,150.00
1.35500C 0.01370 0.01370 0.01370 0.01370 -0.00040 03:14 1,712.50
1.35500P 0.00000 0.00000 0.00000 0.02800 unch 06/18/13 3,500.00
1.36000C 0.01190 0.01190 0.01140 0.01140 -0.00070 08:19 1,425.00
1.36000P 0.03270 0.03510 0.03050 0.03100s -0.00370 06/18/13 3,875.00
1.36500C 0.00960 0.01050 0.00790 0.01030s +0.00220 06/18/13 1,287.50
1.36500P 0.03370 0.03820 0.03370 0.03420s -0.00400 06/18/13 4,275.00
1.37000C 0.00850 0.00850 0.00810 0.00810 -0.00060 08:54 1,012.50
1.37000P 0.03890 0.04220 0.03710 0.03750s -0.00430 06/18/13 4,687.50
1.37500C 0.00650 0.00750 0.00550 0.00740s +0.00180 06/18/13 925.00
1.37500P 0.00000 0.04610 0.04120 0.04120s -0.00450 06/18/13 5,150.00
1.38000C 0.00590 0.00590 0.00590 0.00590 -0.00030 01:40 737.50
1.38000P 0.00000 0.05010 0.04500 0.04500s -0.00470 06/18/13 5,625.00
1.38500C 0.00500 0.00500 0.00500 0.00500 -0.00010 07:29 625.00
1.38500P 0.00000 0.00000 0.00000 0.04890 unch 06/18/13 6,112.50
1.39000C 0.00390 0.00390 0.00390 0.00390 -0.00030 03:04 487.50
1.39000P 0.05300 0.05300 0.05300 0.05300 unch 07:45 6,625.00
1.39500C 0.00280 0.00360 0.00280 0.00350s +0.00100 06/18/13 437.50
1.39500P 0.00000 0.00000 0.00000 0.05730 unch 06/18/13 7,162.50
1.40000C 0.00260 0.00260 0.00260 0.00260 -0.00020 08:00 325.00
1.40000P 0.00000 0.06720 0.06160 0.06160s -0.00560 06/18/13 7,700.00
1.40500C 0.00230 0.00240 0.00230 0.00230s +0.00060 06/18/13 287.50
1.40500P 0.00000 0.00000 0.00000 0.06610 unch 06/18/13 8,262.50
1.41000C 0.00170 0.00170 0.00170 0.00170 -0.00020 01:41 212.50
1.41000P 0.00000 0.00000 0.00000 0.07070 unch 06/18/13 8,837.50
1.41500C 0.00140 0.00150 0.00140 0.00150s +0.00040 06/18/13 187.50
1.41500P 0.00000 0.00000 0.00000 0.07530 unch 06/18/13 9,412.50
1.42000C 0.00110 0.00110 0.00110 0.00110 -0.00010 04:28 137.50
1.42000P 0.00000 0.08600 0.08000 0.08000s -0.00600 06/18/13 10,000.00
1.42500C 0.00000 0.00100 0.00070 0.00100s +0.00030 06/18/13 125.00
1.42500P 0.00000 0.00000 0.00000 0.08480 unch 06/18/13 10,600.00
1.43000C 0.00000 0.00080 0.00060 0.00080s +0.00020 06/18/13 100.00
1.43000P 0.00000 0.00000 0.00000 0.08960 unch 06/18/13 11,200.00
1.43500C 0.00000 0.00060 0.00045 0.00060s +0.00015 06/18/13 75.00
1.43500P 0.00000 0.00000 0.00000 0.09440 unch 06/18/13 11,800.00
1.44000C 0.00000 0.00050 0.00035 0.00050s +0.00015 06/18/13 62.50
1.44000P 0.00000 0.00000 0.00000 0.09930 unch 06/18/13 12,412.50
1.44500C 0.00000 0.00040 0.00030 0.00040s +0.00010 06/18/13 50.00
1.44500P 0.00000 0.00000 0.00000 0.10420 unch 06/18/13 13,025.00
1.45000C 0.00030 0.00030 0.00030 0.00030 unch 07:37 37.50
1.45000P 0.00000 0.00000 0.00000 0.10910 unch 06/18/13 13,637.50
1.45500C 0.00000 0.00025 0.00015 0.00025s +0.00010 06/18/13 31.25
1.45500P 0.00000 0.00000 0.00000 0.11400 unch 06/18/13 14,250.00
1.46000C 0.00000 0.00020 0.00015 0.00020s +0.00005 06/18/13 25.00
1.46000P 0.00000 0.00000 0.00000 0.11900 unch 06/18/13 14,875.00
1.46500C 0.00000 0.00015 0.00015 0.00015s +0.00005 06/18/13 18.75
1.46500P 0.00000 0.00000 0.00000 0.12390 unch 06/18/13 15,487.50
1.47000C 0.00000 0.00015 0.00015 0.00015s +0.00005 06/18/13 18.75
1.47000P 0.00000 0.00000 0.00000 0.12890 unch 06/18/13 16,112.50
1.47500C 0.00000 0.00010 0.00010 0.00010s +0.00005 06/18/13 12.50
1.47500P 0.00000 0.00000 0.00000 0.13390 unch 06/18/13 16,737.50
1.48000C 0.00000 0.00010 0.00010 0.00010s +0.00005 06/18/13 12.50
1.48000P 0.00000 0.00000 0.00000 0.13890 unch 06/18/13 17,362.50
1.48500C 0.00000 0.00000 0.00000 0.00005 unch 06/18/13 6.25
1.48500P 0.00000 0.00000 0.00000 0.14390 unch 06/18/13 17,987.50
1.49000C 0.00000 0.00005 0.00005 0.00005s +0.00004 06/18/13 6.25
1.49000P 0.00000 0.00000 0.00000 0.14890 unch 06/18/13 18,612.50
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $653,156.25
Put Premium Total: $321,931.25
Call/Put Premium Ratio: 2.03

Call Open Interest Total: 28,444
Put Open Interest Total: 48,557
Call/Put Open Interest Ratio: 0.59



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View