Options Chain EURO FX Mar 2020 (CME:6E.H20)

MarketNameOpenHighLowLastChangePctTime
6E.H20EURO FX Mar 20201.117151.123201.109401.10725+0.00740+0.66%10:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00009500EUU.H20.95C0.1673      
0.00009600EUU.H20.96C0.1573  EUU.H20.96P0.00015  
0.00009700EUU.H20.975C0.14230  EUU.H20.975P0.00005 13
0.00009800EUU.H20.98C0.13730  EUU.H20.985P0.00005 13
0.00009900EUU.H20.99C0.12730  EUU.H20.99P0.00005 15
0.00010000EUU.H20.1C0.11730 170EUU.H20.1P0.00005 264
0.00010100EUU.H20.101C0.10730  EUU.H20.101P1.52750 45
0.00010200EUU.H20.1015C0.10230  EUU.H20.102P0.00005 65
0.00010300EUU.H20.1035C0.08230  EUU.H20.103P0.00005 154
0.00010400EUU.H20.104C0.07730 1EUU.H20.1045P0.00010 101
0.00010500EUU.H20.1055C0.06230  EUU.H20.105P0.00015 749
0.00010600EUU.H20.106C0.05730  EUU.H20.106P0.00005 599
2020-03-060.00010600EUU.H20.10625C0.05480  EUU.H20.10625P0.00005-0.0001095
0.00010700EUU.H20.107C0.04740 20EUU.H20.107P0.00005-0.000154083
2020-03-060.00010700EUU.H20.10675C0.04990  EUU.H20.10725P0.00010+0.000051655
0.00010800EUU.H20.108C0.05480 674EUU.H20.1075P0.00010 3842
2020-03-060.00010800EUU.H20.10775C0.03990+0.006801EUU.H20.10775P0.000050.000001073
0.00010900EUU.H20.109C0.04480 2009EUU.H20.1095P0.00060+0.000703651
2020-03-060.00010900EUU.H20.10875C0.04730+0.01100764EUU.H20.10925P0.000100.000001211
0.00011000EUU.H20.1105C0.02980 4159EUU.H20.11P0.00010 3077
2020-03-060.00011000EUU.H20.11025C0.03230+0.006101350EUU.H20.10975P0.00010-0.00005337
0.00011100EUU.H20.111C0.02480 4735EUU.H20.111P0.00020 3665
2020-03-060.00011100EUU.H20.11075C0.01450+0.006801299EUU.H20.11125P0.00030-0.00020516
0.00011200EUU.H20.112C0.01480 4423EUU.H20.1115P0.00060 3520
2020-03-060.00011200EUU.H20.11175C0.01730+0.00520674EUU.H20.11225P0.00360-0.00195119
0.00011300EUU.H20.113C0.00480 2490EUU.H20.1135P0.00020 238
0.00011400EUU.H20.114C0.00005 2564EUU.H20.114P0.02350 176
0.00011500EUU.H20.115C0.00005-0.001203041EUU.H20.115P0.01520 258
0.00011600EUU.H20.116C0.00025 1137EUU.H20.116P0.04290 162
0.00011700EUU.H20.1165C0.00005 1367EUU.H20.117P0.05280 96
0.00011800EUU.H20.1175C0.00005 335EUU.H20.1185P0.05020 8
0.00011900EUU.H20.119C0.00005 282EUU.H20.1195P0.07770 7
0.00012000EUU.H20.12C0.00005 1157EUU.H20.1205P0.08770 3
0.00012100EUU.H20.121C0.00005 182EUU.H20.121P0.09270 3
0.00012200EUU.H20.1215C0.00005 21EUU.H20.122P0.10270 6
0.00012300EUU.H20.1225C0.00005 95EUU.H20.1235P0.11770 2
0.00012400EUU.H20.1245C0.00005 360EUU.H20.1245P0.12770 27
0.00012500EUU.H20.125C0.12500 766EUU.H20.1255P0.13770  
0.00012600EUU.H20.126C0.09500 269EUU.H20.1265P0.14770 1
0.00012700EUU.H20.1275C0.00005 13EUU.H20.127P0.15270  
0.00012800EUU.H20.128C0.04750 114EUU.H20.128P0.16270  
0.00012900EUU.H20.1285C0.00005 129EUU.H20.1285P0.16770  
0.00013000EUU.H20.13C1.29000 28EUU.H20.1295P0.17770  
0.00013100EUU.H20.1305C0.00005 15EUU.H20.1305P0.18770  
2020-03-060.95000000EUU.H20.9500C0.16730  EUU.H20.9500P0.00005  
2020-03-060.96000000EUU.H20.9600C0.15730  EUU.H20.9600P0.00005  
2020-03-060.97000000EUU.H20.9700C0.14730  EUU.H20.9700P0.000050.0000015
2020-03-060.97500000EUU.H20.9750C0.14230  EUU.H20.9750P0.000050.0000013
2020-03-060.98000000EUU.H20.9800C0.13730  EUU.H20.9800P0.000050.0000014
2020-03-060.98500000EUU.H20.9850C0.13230  EUU.H20.9850P0.000050.0000013
2020-03-060.99000000EUU.H20.9900C0.12730  EUU.H20.9900P0.000050.0000015
2020-03-060.99500000EUU.H20.9950C0.12230  EUU.H20.9950P0.00005-0.0001515
2020-03-061.00000000EUU.H20.10000C0.11730 170EUU.H20.10000P0.00005-0.00030264
2020-03-061.01000000EUU.H20.10100C0.10730  EUU.H20.10100P0.000050.0000045
2020-03-061.01500000EUU.H20.10150C0.10230  EUU.H20.10150P0.000050.0000023
2020-03-061.02000000EUU.H20.10200C0.09730  EUU.H20.10200P0.000050.0000065
2020-03-061.02500000EUU.H20.10250C0.09230  EUU.H20.10250P0.000050.0000046
2020-03-061.03000000EUU.H20.10300C0.08730  EUU.H20.10300P0.000050.00000154
2020-03-061.03500000EUU.H20.10350C0.08230  EUU.H20.10350P0.000050.00000310
2020-03-061.04000000EUU.H20.10400C0.07730 1EUU.H20.10400P0.00005+0.000052713
2020-03-061.04500000EUU.H20.10450C0.07230  EUU.H20.10450P0.000050.00000101
2020-03-061.05000000EUU.H20.10500C0.06730+0.001906EUU.H20.10500P0.000050.00000749
2020-03-061.05500000EUU.H20.10550C0.06230  EUU.H20.10550P0.00005-0.00010478
2020-03-061.06000000EUU.H20.10600C0.05730  EUU.H20.10600P0.000050.00000599
2020-03-061.06500000EUU.H20.10650C0.05230-0.001602EUU.H20.10650P0.000050.00000589
2020-03-061.07000000EUU.H20.10700C0.04740+0.0042020EUU.H20.10700P0.000050.000004083
2020-03-061.07500000EUU.H20.10750C0.04240+0.0008017EUU.H20.10750P0.00005-0.000053842
2020-03-061.08000000EUU.H20.10800C0.05460+0.01410726EUU.H20.10800P0.00005-0.000052814
2020-03-061.08500000EUU.H20.10850C0.04880+0.013104523EUU.H20.10850P0.000050.000003013
2020-03-061.09000000EUU.H20.10900C0.04260+0.013602000EUU.H20.10900P0.000050.000003092
2020-03-061.09500000EUU.H20.10950C0.02480+0.008001884EUU.H20.10950P0.00010-0.000053651
2020-03-061.10000000EUU.H20.11000C0.03400+0.012403525EUU.H20.11000P0.00005-0.000053613
2020-03-061.10500000EUU.H20.11050C0.03020+0.010204318EUU.H20.11050P0.00010-0.000053007
2020-03-061.11000000EUU.H20.11100C0.02220+0.009506530EUU.H20.11100P0.00010-0.000053691
2020-03-061.11500000EUU.H20.11150C0.02020+0.012204349EUU.H20.11150P0.00005-0.000253157
2020-03-061.12000000EUU.H20.11200C0.01420+0.008406292EUU.H20.11200P0.00005-0.000951802
2020-03-061.12500000EUU.H20.11250C0.00910+0.006404853EUU.H20.11250P0.00025-0.00305863
2020-03-061.13000000EUU.H20.11300C0.00570+0.005004040EUU.H20.11300P0.00010-0.00960247
2020-03-061.13500000EUU.H20.11350C0.00060+0.000353519EUU.H20.11350P0.00020-0.01420238
2020-03-061.14000000EUU.H20.11400C0.00005-0.000053783EUU.H20.11400P0.02350-0.01300176
2020-03-061.14500000EUU.H20.11450C0.000050.000001249EUU.H20.11450P0.02820+0.00160216
2020-03-061.15000000EUU.H20.11500C0.00005-0.000152298EUU.H20.11500P0.03310-0.01010259
2020-03-061.15500000EUU.H20.11550C0.000050.00000942EUU.H20.11550P0.03800+0.00090185
2020-03-061.16000000EUU.H20.11600C0.00010-0.000101137EUU.H20.11600P0.04290-0.00240162
2020-03-061.16500000EUU.H20.11650C0.00010-0.000051468EUU.H20.11650P0.03310-0.01120247
2020-03-061.17000000EUU.H20.11700C0.00015+0.00005827EUU.H20.11700P0.05280-0.0025096
2020-03-061.17500000EUU.H20.11750C0.000050.00000334EUU.H20.11750P0.05780-0.0025035
2020-03-061.18000000EUU.H20.11800C0.00010+0.00005222EUU.H20.11800P0.06280-0.000208
2020-03-061.18500000EUU.H20.11850C0.000100.00000419EUU.H20.11850P0.06780+0.001608
2020-03-061.19000000EUU.H20.11900C0.000050.00000282EUU.H20.11900P0.07280  
2020-03-061.19500000EUU.H20.11950C0.000050.00000173EUU.H20.11950P0.07770 7
2020-03-061.20000000EUU.H20.12000C0.000050.000001157EUU.H20.12000P0.08270 172
2020-03-061.20500000EUU.H20.12050C0.00005-0.00005149EUU.H20.12050P0.08770 3
2020-03-061.21000000EUU.H20.12100C0.00005-0.00005182EUU.H20.12100P0.09270 3
2020-03-061.21500000EUU.H20.12150C0.000050.0000021EUU.H20.12150P0.09770 1
2020-03-061.22000000EUU.H20.12200C0.000050.00000116EUU.H20.12200P0.10270 6
2020-03-061.22500000EUU.H20.12250C0.00005-0.0001595EUU.H20.12250P0.10770 1
2020-03-061.23000000EUU.H20.12300C0.000050.00000251EUU.H20.12300P0.11270  
2020-03-061.23500000EUU.H20.12350C0.000050.0000054EUU.H20.12350P0.11770 2
2020-03-061.24000000EUU.H20.12400C0.00005-0.00005104EUU.H20.12400P0.12270 3
2020-03-061.24500000EUU.H20.12450C0.00005+0.00005360EUU.H20.12450P0.12770 27
2020-03-061.25000000EUU.H20.12500C0.000050.00000766EUU.H20.12500P0.13270 7
2020-03-061.25500000EUU.H20.12550C0.000050.00000377EUU.H20.12550P0.13770  
2020-03-061.26000000EUU.H20.12600C0.000050.00000269EUU.H20.12600P0.14270 10
2020-03-061.26500000EUU.H20.12650C0.00005-0.00010139EUU.H20.12650P0.14770 1
2020-03-061.27000000EUU.H20.12700C0.000050.0000023EUU.H20.12700P0.15270  
2020-03-061.27500000EUU.H20.12750C0.00005-0.0003013EUU.H20.12750P0.15770  
2020-03-061.28000000EUU.H20.12800C0.00005-0.00020114EUU.H20.12800P0.16270  
2020-03-061.28500000EUU.H20.12850C0.000050.00000129EUU.H20.12850P0.16770  
2020-03-061.29000000EUU.H20.12900C0.00005-0.0002064EUU.H20.12900P0.17270-0.002806
2020-03-061.29500000EUU.H20.12950C0.000050.0000014EUU.H20.12950P0.17770  
2020-03-061.30000000EUU.H20.13000C0.00005-0.0003028EUU.H20.13000P0.18270  
2020-03-061.30500000EUU.H20.13050C0.00005+0.0002015EUU.H20.13050P0.18770  
2020-03-061.31000000EUU.H20.13100C0.00005-0.0001016EUU.H20.13100P0.19270