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 IndexWednesday, May 23rd, 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:	197
U.S. Dollar Index Dec 2012:	82.965
Price Value of Option Point:	$1,000

U.S. Dollar Index December 2012 Options

Select Month:

Latest Options : 00:00 Thursday, 24 May

Strike	Open	High	Low	Current	Change	Time	Prem ($)
50.000C		32.970	32.970	32.970s	+0.625	16:35	32970.00
50.000P		0.005	0.005	0.005s	unch	16:35	5.00
51.000C		31.970	31.970	31.970s	+0.625	16:35	31970.00
51.000P		0.005	0.005	0.005s	unch	16:35	5.00
52.000C		30.970	30.970	30.970s	+0.625	16:35	30970.00
52.000P		0.005	0.005	0.005s	unch	16:35	5.00
53.000C		29.970	29.970	29.970s	+0.625	16:35	29970.00
53.000P		0.005	0.005	0.005s	unch	16:35	5.00
54.000C		28.970	28.970	28.970s	+0.625	16:35	28970.00
54.000P		0.005	0.005	0.005s	unch	16:35	5.00
55.000C		27.970	27.970	27.970s	+0.625	16:35	27970.00
55.000P		0.005	0.005	0.005s	unch	16:35	5.00
56.000C		26.970	26.970	26.970s	+0.625	16:35	26970.00
56.000P		0.005	0.005	0.005s	unch	16:35	5.00
57.000C		25.970	25.970	25.970s	+0.625	16:35	25970.00
57.000P		0.005	0.005	0.005s	unch	16:35	5.00
58.000C		24.970	24.970	24.970s	+0.625	16:35	24970.00
58.000P		0.005	0.005	0.005s	unch	16:35	5.00
59.000C		23.970	23.970	23.970s	+0.625	16:35	23970.00
59.000P		0.005	0.005	0.005s	unch	16:35	5.00
60.000C		22.970	22.970	22.970s	+0.625	16:35	22970.00
60.000P		0.005	0.005	0.005s	unch	16:35	5.00
61.000C		21.970	21.970	21.970s	+0.625	16:35	21970.00
61.000P		0.005	0.005	0.005s	unch	16:35	5.00
62.000C		20.970	20.970	20.970s	+0.625	16:35	20970.00
62.000P		0.005	0.005	0.005s	unch	16:35	5.00
63.000C		19.970	19.970	19.970s	+0.625	16:35	19970.00
63.000P		0.005	0.005	0.005s	unch	16:35	5.00
64.000C		18.970	18.970	18.970s	+0.625	16:35	18970.00
64.000P		0.005	0.005	0.005s	unch	16:35	5.00
65.000C		17.970	17.970	17.970s	+0.625	16:35	17970.00
65.000P		0.005	0.005	0.005s	unch	16:35	5.00
66.000C		16.970	16.970	16.970s	+0.625	16:35	16970.00
66.000P		0.005	0.005	0.005s	unch	16:35	5.00
67.000C		15.970	15.970	15.970s	+0.625	16:35	15970.00
67.000P		0.005	0.005	0.005s	unch	16:35	5.00
68.000C		14.970	14.970	14.970s	+0.625	16:35	14970.00
68.000P		0.010	0.010	0.010s	unch	16:35	10.00
69.000C		13.970	13.970	13.970s	+0.625	16:35	13970.00
69.000P		0.015	0.015	0.015s	unch	16:35	15.00
70.000C		12.970	12.970	12.970s	+0.625	16:35	12970.00
70.000P		0.025	0.025	0.025s	unch	16:35	25.00
71.000C		11.970	11.970	11.970s	+0.625	16:35	11970.00
71.000P		0.035	0.035	0.035s	-0.005	16:35	35.00
72.000C		10.975	10.975	10.975s	+0.620	16:35	10975.00
72.000P		0.050	0.050	0.050s	-0.010	16:35	50.00
73.000C		10.000	10.000	10.000s	+0.610	16:35	10000.00
73.000P		0.080	0.080	0.080s	-0.010	16:35	80.00
74.000C		9.040	9.040	9.040s	+0.600	16:35	9040.00
74.000P		0.115	0.115	0.115s	-0.020	16:35	115.00
75.000C		8.095	8.095	8.095s	+0.590	16:35	8095.00
75.000P		0.165	0.165	0.165s	-0.035	16:35	165.00
76.000C		7.170	7.170	7.170s	+0.575	16:35	7170.00
76.000P		0.235	0.235	0.235s	-0.050	16:35	235.00
77.000C		6.270	6.270	6.270s	+0.550	16:35	6270.00
77.000P		0.330	0.330	0.330s	-0.075	16:35	330.00
78.000C		5.410	5.410	5.410s	+0.530	16:35	5410.00
78.000P		0.465	0.465	0.465s	-0.095	16:35	465.00
79.000C		4.585	4.585	4.585s	+0.495	16:35	4585.00
79.000P		0.640	0.640	0.640s	-0.130	16:35	640.00
80.000C		3.885	3.885	3.885s	+0.445	16:35	3885.00
80.000P		0.930	0.930	0.930s	-0.180	16:35	930.00
81.000C		3.270	3.270	3.270s	+0.400	16:35	3270.00
81.000P		1.315	1.315	1.315s	-0.215	16:35	1315.00
82.000C		2.745	2.745	2.745s	+0.345	16:35	2745.00
82.000P		1.785	1.785	1.785s	-0.275	16:35	1785.00
83.000C		2.315	2.315	2.315s	+0.310	16:35	2315.00
83.000P		2.350	2.350	2.350s	-0.310	16:35	2350.00
84.000C		1.955	1.955	1.955s	+0.310	16:35	1955.00
84.000P		2.990	2.990	2.990s	-0.310	16:35	2990.00
85.000C		1.660	1.660	1.660s	+0.320	16:35	1660.00
85.000P		3.690	3.690	3.690s	-0.300	16:35	3690.00
86.000C		1.415	1.415	1.415s	+0.325	16:35	1415.00
86.000P		4.435	4.435	4.435s	-0.300	16:35	4435.00
87.000C		1.205	1.205	1.205s	+0.320	16:35	1205.00
87.000P		5.220	5.220	5.220s	-0.305	16:35	5220.00
88.000C		1.025	1.025	1.025s	+0.305	16:35	1025.00
88.000P		6.040	6.040	6.040s	-0.320	16:35	6040.00
89.000C	0.925	0.925	0.880	0.880s	+0.290	16:35	880.00
89.000P		6.890	6.890	6.890s	-0.335	16:35	6890.00
90.000C		0.755	0.755	0.755s	+0.275	16:35	755.00
90.000P		7.760	7.760	7.760s	-0.350	16:35	7760.00
91.000C		0.645	0.645	0.645s	+0.250	16:35	645.00
91.000P		8.650	8.650	8.650s	-0.370	16:35	8650.00
92.000C		0.555	0.555	0.555s	+0.230	16:35	555.00
92.000P		9.550	9.550	9.550s	-0.395	16:35	9550.00
93.000C		0.475	0.475	0.475s	+0.210	16:35	475.00
93.000P		10.470	10.470	10.470s	-0.415	16:35	10470.00
94.000C		0.410	0.410	0.410s	+0.190	16:35	410.00
94.000P		11.400	11.400	11.400s	-0.435	16:35	11400.00
95.000C		0.360	0.360	0.360s	+0.180	16:35	360.00
95.000P		12.345	12.345	12.345s	-0.445	16:35	12345.00
96.000C		0.310	0.310	0.310s	+0.160	16:35	310.00
96.000P		13.295	13.295	13.295s	-0.460	16:35	13295.00
97.000C		0.275	0.275	0.275s	+0.150	16:35	275.00
97.000P		14.250	14.250	14.250s	-0.480	16:35	14250.00
98.000C		0.240	0.240	0.240s	+0.135	16:35	240.00
98.000P		15.215	15.215	15.215s	-0.490	16:35	15215.00
99.000C		0.215	0.215	0.215s	+0.125	16:35	215.00
99.000P		16.185	16.185	16.185s	-0.500	16:35	16185.00
100.000C		0.190	0.190	0.190s	+0.115	16:35	190.00
100.000P		17.155	17.155	17.155s	-0.515	16:35	17155.00
Strike	Open	High	Low	Current	Change	Time	Prem ($)

Call Premium Total: $580,670.00
Put Premium Total: $174,175.00
Call/Put Premium Ratio: 3.33
Call Open Interest Total: 22
Put Open Interest Total: 9
Call/Put Open Interest Ratio: 2.44

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