Enter ticker symbol Extended Search
Symbol Search

or enter GC* - Gold Futures

Futures Markets

YOU ARE HERE: Futures » Futures Markets » Currencies

Futures Options - U.S. Dollar IndexFriday, May 25th, 2012

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

Latest OptionsDaily Options

Options View: MergedSplit

Options Expiration:	12/07/12
Days to Expiration:	196
U.S. Dollar Index Dec 2012:	83.273
Price Value of Option Point:	$1,000

U.S. Dollar Index December 2012 Options

Select Month:

Latest Options : 21:00 Friday, 25 May

Strike	Open	High	Low	Current	Change	Time	Prem ($)
50.000C		33.280	33.280	33.280s	+0.075	16:35	33280.00
50.000P		0.005	0.005	0.005s	unch	16:35	5.00
51.000C		32.280	32.280	32.280s	+0.075	16:35	32280.00
51.000P		0.005	0.005	0.005s	unch	16:35	5.00
52.000C		31.280	31.280	31.280s	+0.075	16:35	31280.00
52.000P		0.005	0.005	0.005s	unch	16:35	5.00
53.000C		30.280	30.280	30.280s	+0.075	16:35	30280.00
53.000P		0.005	0.005	0.005s	unch	16:35	5.00
54.000C		29.280	29.280	29.280s	+0.075	16:35	29280.00
54.000P		0.005	0.005	0.005s	unch	16:35	5.00
55.000C		28.280	28.280	28.280s	+0.075	16:35	28280.00
55.000P		0.005	0.005	0.005s	unch	16:35	5.00
56.000C		27.280	27.280	27.280s	+0.075	16:35	27280.00
56.000P		0.005	0.005	0.005s	unch	16:35	5.00
57.000C		26.280	26.280	26.280s	+0.075	16:35	26280.00
57.000P		0.005	0.005	0.005s	unch	16:35	5.00
58.000C		25.280	25.280	25.280s	+0.075	16:35	25280.00
58.000P		0.005	0.005	0.005s	unch	16:35	5.00
59.000C		24.280	24.280	24.280s	+0.075	16:35	24280.00
59.000P		0.005	0.005	0.005s	unch	16:35	5.00
60.000C		23.280	23.280	23.280s	+0.075	16:35	23280.00
60.000P		0.005	0.005	0.005s	unch	16:35	5.00
61.000C		22.280	22.280	22.280s	+0.075	16:35	22280.00
61.000P		0.005	0.005	0.005s	unch	16:35	5.00
62.000C		21.280	21.280	21.280s	+0.075	16:35	21280.00
62.000P		0.005	0.005	0.005s	unch	16:35	5.00
63.000C		20.280	20.280	20.280s	+0.075	16:35	20280.00
63.000P		0.005	0.005	0.005s	unch	16:35	5.00
64.000C		19.280	19.280	19.280s	+0.075	16:35	19280.00
64.000P		0.005	0.005	0.005s	unch	16:35	5.00
65.000C		18.280	18.280	18.280s	+0.075	16:35	18280.00
65.000P		0.005	0.005	0.005s	unch	16:35	5.00
66.000C		17.280	17.280	17.280s	+0.075	16:35	17280.00
66.000P		0.005	0.005	0.005s	unch	16:35	5.00
67.000C		16.280	16.280	16.280s	+0.075	16:35	16280.00
67.000P		0.005	0.005	0.005s	unch	16:35	5.00
68.000C		15.280	15.280	15.280s	+0.075	16:35	15280.00
68.000P		0.005	0.005	0.005s	-0.005	16:35	5.00
69.000C		14.280	14.280	14.280s	+0.075	16:36	14280.00
69.000P		0.010	0.010	0.010s	-0.005	16:36	10.00
70.000C		13.280	13.280	13.280s	+0.075	16:36	13280.00
70.000P		0.015	0.015	0.015s	-0.005	16:36	15.00
71.000C		12.280	12.280	12.280s	+0.075	16:36	12280.00
71.000P		0.025	0.025	0.025s	-0.005	16:36	25.00
72.000C		11.280	11.280	11.280s	+0.075	16:36	11280.00
72.000P		0.040	0.040	0.040s	-0.010	16:36	40.00
73.000C		10.295	10.295	10.295s	+0.065	16:36	10295.00
73.000P		0.060	0.060	0.060s	-0.015	16:36	60.00
74.000C		9.335	9.335	9.335s	+0.070	16:36	9335.00
74.000P		0.095	0.095	0.095s	-0.010	16:36	95.00
75.000C		8.385	8.385	8.385s	+0.065	16:36	8385.00
75.000P		0.150	0.150	0.150s	-0.005	16:36	150.00
76.000C		7.465	7.465	7.465s	+0.075	16:36	7465.00
76.000P		0.220	0.220	0.220s	unch	16:36	220.00
77.000C		6.565	6.565	6.565s	+0.080	16:36	6565.00
77.000P		0.320	0.320	0.320s	+0.005	16:36	320.00
78.000C		5.705	5.705	5.705s	+0.095	16:36	5705.00
78.000P		0.455	0.455	0.455s	+0.020	16:36	455.00
79.000C		4.890	4.890	4.890s	+0.110	16:36	4890.00
79.000P		0.635	0.635	0.635s	+0.035	16:36	635.00
80.000C		4.125	4.125	4.125s	+0.065	16:36	4125.00
80.000P		0.865	0.865	0.865s	-0.010	16:36	865.00
81.000C		3.490	3.490	3.490s	+0.060	16:36	3490.00
81.000P		1.225	1.225	1.225s	-0.015	16:36	1225.00
82.000C		2.945	2.945	2.945s	+0.060	16:36	2945.00
82.000P		1.680	1.680	1.680s	-0.015	16:36	1680.00
83.000C		2.485	2.485	2.485s	+0.050	16:36	2485.00
83.000P		2.210	2.210	2.210s	-0.030	16:36	2210.00
84.000C		2.105	2.105	2.105s	+0.050	16:36	2105.00
84.000P		2.830	2.830	2.830s	-0.025	16:36	2830.00
85.000C		1.790	1.790	1.790s	+0.050	16:36	1790.00
85.000P		3.510	3.510	3.510s	-0.030	16:36	3510.00
86.000C		1.520	1.520	1.520s	+0.035	16:36	1520.00
86.000P		4.235	4.235	4.235s	-0.040	16:36	4235.00
87.000C		1.295	1.295	1.295s	+0.025	16:36	1295.00
87.000P		5.005	5.005	5.005s	-0.050	16:36	5005.00
88.000C		1.110	1.110	1.110s	+0.020	16:36	1110.00
88.000P		5.820	5.820	5.820s	-0.050	16:36	5820.00
89.000C		0.955	0.955	0.955s	+0.020	16:36	955.00
89.000P		6.660	6.660	6.660s	-0.055	16:36	6660.00
90.000C		0.825	0.825	0.825s	+0.020	16:36	825.00
90.000P		7.525	7.525	7.525s	-0.055	16:36	7525.00
91.000C		0.710	0.710	0.710s	+0.020	16:36	710.00
91.000P		8.405	8.405	8.405s	-0.055	16:36	8405.00
92.000C		0.615	0.615	0.615s	+0.020	16:36	615.00
92.000P		9.305	9.305	9.305s	-0.055	16:36	9305.00
93.000C		0.530	0.530	0.530s	+0.020	16:36	530.00
93.000P		10.215	10.215	10.215s	-0.060	16:36	10215.00
94.000C		0.460	0.460	0.460s	+0.020	16:36	460.00
94.000P		11.145	11.145	11.145s	-0.055	16:36	11145.00
95.000C		0.400	0.400	0.400s	+0.020	16:36	400.00
95.000P		12.080	12.080	12.080s	-0.055	16:36	12080.00
96.000C		0.350	0.350	0.350s	+0.020	16:36	350.00
96.000P		13.025	13.025	13.025s	-0.055	16:36	13025.00
97.000C		0.310	0.310	0.310s	+0.020	16:36	310.00
97.000P		13.980	13.980	13.980s	-0.055	16:36	13980.00
98.000C		0.270	0.270	0.270s	+0.015	16:36	270.00
98.000P		14.940	14.940	14.940s	-0.055	16:36	14940.00
99.000C		0.240	0.240	0.240s	+0.015	16:36	240.00
99.000P		15.905	15.905	15.905s	-0.055	16:36	15905.00
100.000C		0.215	0.215	0.215s	+0.020	16:36	215.00
100.000P		16.875	16.875	16.875s	-0.055	16:36	16875.00
Strike	Open	High	Low	Current	Change	Time	Prem ($)

Call Premium Total: $591,825.00
Put Premium Total: $169,560.00
Call/Put Premium Ratio: 3.49
Call Open Interest Total: 23
Put Open Interest Total: 9
Call/Put Open Interest Ratio: 2.56

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