S&P 500
2556.82
-0.82 -0.03%
Dow Indu
22978.87
+21.91 +0.10%
Nasdaq
6621.69
-2.31 -0.03%
Crude Oil
51.75
-0.39 -0.75%
Gold
1282.525
-10.650 -0.82%
Euro
1.175040
-0.002825 -0.24%
US Dollar
93.615
+0.341 +0.37%
Weak

Options Chain EURO FX Dec 2017 (E) (CME:6E.Z17.E)

MarketNameOpenHighLowLastChangePctTime
6E.Z17.EEURO FX Dec 2017 (E)1.183551.183601.177401.17910-0.00400-0.34%12:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.845    EUU.Z17.8450P0.000050.00000 
2017-12-080.85    EUU.Z17.8500P0.000050.00000 
2017-12-080.855    EUU.Z17.8550P0.000050.00000 
2017-12-080.86    EUU.Z17.8600P0.000050.00000 
2017-12-080.865    EUU.Z17.8650P0.000050.00000 
2017-12-080.87    EUU.Z17.8700P0.000050.000001
2017-12-080.875    EUU.Z17.8750P0.000050.00000 
2017-12-080.88    EUU.Z17.8800P0.000050.000002
2017-12-080.885    EUU.Z17.8850P0.000050.0000025
2017-12-080.89    EUU.Z17.8900P0.000050.00000 
2017-12-080.895    EUU.Z17.8950P0.000050.000005
2017-12-080.92EUU.Z17.9200C0.26260-0.00270 EUU.Z17.92000P0.00220-0.00020100
2017-12-080.935EUU.Z17.9350C0.24770-0.00260 EUU.Z17.9350P0.000050.0000070
2017-12-080.94EUU.Z17.9400C0.24270-0.00260 EUU.Z17.9400P0.000050.00000195
2017-12-080.945EUU.Z17.9450C0.23770-0.00270 EUU.Z17.9450P0.000050.00000109
2017-12-080.95EUU.Z17.9500C0.23270-0.00270 EUU.Z17.9500P0.000050.00000226
2017-12-080.955EUU.Z17.9550C0.22770-0.00270 EUU.Z17.9550P0.000050.000007
2017-12-080.96EUU.Z17.9600C0.22270-0.00270 EUU.Z17.9600P0.000050.0000040
2017-12-080.965EUU.Z17.9650C0.21770-0.00270 EUU.Z17.9650P0.000050.0000019
2017-12-080.97EUU.Z17.9700C0.21270-0.00270 EUU.Z17.9700P0.000050.0000055
2017-12-080.975EUU.Z17.9750C0.20770-0.00270 EUU.Z17.9750P0.000050.00000147
2017-12-080.98EUU.Z17.9800C0.20270-0.00270 EUU.Z17.9800P0.000050.0000073
2017-12-080.985EUU.Z17.9850C0.19780-0.00260 EUU.Z17.9850P0.000050.00000104
2017-12-080.99EUU.Z17.9900C0.19280-0.00260 EUU.Z17.9900P0.000050.00000100
2017-12-080.995EUU.Z17.9950C0.18780-0.00260 EUU.Z17.9950P0.000050.0000066
2017-12-081EUU.Z17.10000C0.18280-0.00270 EUU.Z17.10000P0.000050.00000251
2017-12-081.005EUU.Z17.10050C0.17780-0.00270 EUU.Z17.100500P0.01020-0.000705
2017-12-081.01EUU.Z17.10100C0.17280-0.00270 EUU.Z17.10100P0.000050.00000338
2017-12-081.015EUU.Z17.10150C0.16780-0.00270 EUU.Z17.10150P0.000050.00000127
2017-12-081.02EUU.Z17.10200C0.16280-0.00270 EUU.Z17.10200P0.000050.00000151
2017-12-081.025EUU.Z17.10250C0.15780-0.00270 EUU.Z17.10250P0.000050.00000392
2017-12-081.03EUU.Z17.10300C0.15280-0.00270 EUU.Z17.103000P0.01520-0.0010060
2017-12-081.035EUU.Z17.10350C0.14780-0.00270 EUU.Z17.103500P0.01640-0.0012030
2017-12-081.04EUU.Z17.10400C0.14290-0.00260 EUU.Z17.104000P0.01780-0.0012060
2017-12-081.045EUU.Z17.10450C0.13790-0.00260 EUU.Z17.104500P0.01930-0.0012060
2017-12-081.05EUU.Z17.10500C0.13290-0.0027017EUU.Z17.10500P0.000050.00000530
2017-12-081.055EUU.Z17.10550C0.12790-0.002703EUU.Z17.10550P0.000050.00000415
2017-12-081.06EUU.Z17.10600C0.12290-0.0027019EUU.Z17.106000P0.02440-0.0014014
2017-12-081.065EUU.Z17.10650C0.11790-0.00270301EUU.Z17.10650P0.000050.00000327
2017-12-081.07EUU.Z17.107000C0.03440+0.0012037EUU.Z17.10700P0.000050.00000921
2017-12-081.075EUU.Z17.10750C0.10250-0.00540114EUU.Z17.10750P0.000050.000001076
2017-12-081.08EUU.Z17.108000C0.02910+0.001101EUU.Z17.108000P0.03300-0.00160143
2017-12-081.085EUU.Z17.10850C0.09800-0.00270194EUU.Z17.108500P0.03540-0.00180200
2017-12-081.09EUU.Z17.10900C0.09300-0.00270568EUU.Z17.109000P0.03810-0.0018050
2017-12-081.095EUU.Z17.10950C0.08800-0.00270290EUU.Z17.10950P0.000050.00000875
2017-12-081.1EUU.Z17.11000C0.08300-0.00270337EUU.Z17.110000P0.04380-0.00200117
2017-12-081.105EUU.Z17.110500C0.01820+0.00070144EUU.Z17.11050P0.000100.00000633
2017-12-081.11EUU.Z17.111000C0.01650+0.0007096EUU.Z17.11100P0.00015+0.000051205
2017-12-081.115EUU.Z17.11150C0.06810-0.0027085EUU.Z17.11150P0.000150.00000725
2017-12-081.12EUU.Z17.112000C0.01340+0.0005073EUU.Z17.11200P0.000200.000001414
2017-12-081.125EUU.Z17.11250C0.05400-0.00430161EUU.Z17.11250P0.000300.000001256
2017-12-081.13EUU.Z17.113000C0.01090+0.0004085EUU.Z17.11300P0.00050+0.000101141
2017-12-081.135EUU.Z17.11350C0.04870-0.00260299EUU.Z17.11350P0.00070+0.000102745
2017-12-081.14EUU.Z17.114000C0.00880+0.0003022EUU.Z17.11400P0.00130+0.000303117
2017-12-081.145EUU.Z17.11450C0.03940-0.00260762EUU.Z17.11450P0.00180+0.00040904
2017-12-081.15EUU.Z17.115000C0.00710+0.000103EUU.Z17.11500P0.00260+0.000605485
2017-12-081.155EUU.Z17.11550C0.03080-0.00250781EUU.Z17.11550P0.00320+0.000501644
2017-12-081.16EUU.Z17.11600C0.02680-0.00240797EUU.Z17.11600P0.00370+0.000205063
2017-12-081.165EUU.Z17.11650C0.02300-0.002401061EUU.Z17.11650P0.00630+0.001303166
2017-12-081.17EUU.Z17.11700C0.01960-0.00220791EUU.Z17.11700P0.00820+0.001703112
2017-12-081.175EUU.Z17.11750C0.01450-0.00190482EUU.Z17.11750P0.00840+0.000601413
2017-12-081.18EUU.Z17.118000C0.003900.000002EUU.Z17.11800P0.01290+0.002301159
2017-12-081.185EUU.Z17.11850C0.00960-0.001601470EUU.Z17.11850P0.01490+0.001801004
2017-12-081.19EUU.Z17.11900C0.00730-0.001802537EUU.Z17.11900P0.01600+0.001101135
2017-12-081.195EUU.Z17.11950C0.00570-0.001702909EUU.Z17.11950P0.01930+0.00130721
2017-12-081.2EUU.Z17.12000C0.00470-0.001304753EUU.Z17.12000P0.02290+0.00150644
2017-12-081.205EUU.Z17.12050C0.00480-0.001001138EUU.Z17.12050P0.02670+0.00170435
2017-12-081.21EUU.Z17.12100C0.00250-0.001301202EUU.Z17.12100P0.03070+0.00190207
2017-12-081.215EUU.Z17.12150C0.00200-0.00100726EUU.Z17.12150P0.03490+0.00200157
2017-12-081.22EUU.Z17.12200C0.00170-0.000702111EUU.Z17.12200P0.03920+0.0021055
2017-12-081.225EUU.Z17.12250C0.00180-0.000601167EUU.Z17.12250P0.04370+0.0022055
2017-12-081.23EUU.Z17.12300C0.00100-0.000401238EUU.Z17.12300P0.04820+0.0022023
2017-12-081.235EUU.Z17.12350C0.00110-0.00040608EUU.Z17.12350P0.05290+0.0023022
2017-12-081.24EUU.Z17.12400C0.00060-0.000301142EUU.Z17.12400P0.05770+0.0024017
2017-12-081.245EUU.Z17.12450C0.00045-0.000251137EUU.Z17.12450P0.06250+0.002508
2017-12-081.25EUU.Z17.12500C0.00040-0.000202222EUU.Z17.12500P0.06740+0.0026022
2017-12-081.255EUU.Z17.12550C0.00030-0.00015922EUU.Z17.12550P0.07220+0.002501
2017-12-081.26EUU.Z17.12600C0.00020-0.00015872EUU.Z17.12600P0.07710+0.002506
2017-12-081.265EUU.Z17.12650C0.00025-0.00015678EUU.Z17.12650P0.08200+0.002604
2017-12-081.27EUU.Z17.12700C0.00020-0.000101106EUU.Z17.12700P0.08700+0.002609
2017-12-081.275EUU.Z17.12750C0.00020-0.00005684EUU.Z17.12750P0.09190+0.002608
2017-12-081.28EUU.Z17.12800C0.00010-0.00005817EUU.Z17.12800P0.09690+0.002709
2017-12-081.285EUU.Z17.12850C0.000150.00000370EUU.Z17.12850P0.10190+0.0027012
2017-12-081.29EUU.Z17.12900C0.000150.00000465EUU.Z17.12900P0.10680+0.0027053
2017-12-081.295EUU.Z17.12950C0.000100.00000231EUU.Z17.12950P0.11180+0.0027016
2017-12-081.3EUU.Z17.13000C0.000100.00000408EUU.Z17.13000P0.12060+0.003801
2017-12-081.305EUU.Z17.13050C0.000100.00000200EUU.Z17.13050P0.12180+0.002703
2017-12-081.31EUU.Z17.13100C0.00005-0.00005405EUU.Z17.13100P0.12680+0.002802
2017-12-081.315EUU.Z17.13150C0.00010+0.00005289EUU.Z17.13150P0.13180+0.002805
2017-12-081.32EUU.Z17.13200C0.00010+0.00005157EUU.Z17.13200P0.13670+0.002702
2017-12-081.325EUU.Z17.13250C0.00010+0.00005396EUU.Z17.13250P0.14170+0.002703
2017-12-081.33EUU.Z17.13300C0.000050.00000282EUU.Z17.13300P0.14670+0.002705
2017-12-081.335EUU.Z17.13350C0.000050.0000068EUU.Z17.13350P0.15170+0.002705
2017-12-081.34EUU.Z17.13400C0.000050.0000067EUU.Z17.13400P0.15670+0.002704
2017-12-081.345EUU.Z17.13450C0.000050.0000038EUU.Z17.13450P0.16170+0.002806
2017-12-081.35EUU.Z17.13500C0.000050.00000111EUU.Z17.13500P0.16670+0.002803
2017-12-081.355EUU.Z17.13550C0.000050.00000100EUU.Z17.13550P0.17160+0.002702
2017-12-081.36EUU.Z17.13600C0.000050.00000171EUU.Z17.13600P0.17660+0.002702
2017-12-081.365EUU.Z17.13650C0.000050.0000037EUU.Z17.13650P0.18160+0.002706
2017-12-081.37EUU.Z17.13700C0.000050.00000186EUU.Z17.13700P0.18660+0.002703
2017-12-081.375EUU.Z17.13750C0.000050.0000050    
2017-12-081.38EUU.Z17.13800C0.000050.00000     
2017-12-081.385EUU.Z17.13850C0.000050.0000052    
2017-12-081.39EUU.Z17.13900C0.000050.0000088    
2017-12-081.395EUU.Z17.13950C0.000050.000006    
2017-12-081.4EUU.Z17.14000C0.000050.0000019    
2017-12-081.405EUU.Z17.14050C0.000050.00000     

© Copyright INO.com, Inc. All Rights Reserved.