Options Chain EURO FX Jun 2020 (CME:6E.M20)

MarketNameOpenHighLowLastChangePctTime
6E.M20EURO FX Jun 20201.124201.128051.122801.12790+0.00480+0.43%10:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00007500EUU.M20.75C0.3592  EUU.M20.75P3.2000 41
0.00007600EUU.M20.76C0.3492  EUU.M20.76P0.00005  
0.00007700EUU.M20.77C0.33920  EUU.M20.77P0.00005 100
0.00007800EUU.M20.78C0.32920  EUU.M20.78P0.00005  
0.00007900EUU.M20.79C0.31920  EUU.M20.79P0.00005  
0.00008000EUU.M20.8C0.30920  EUU.M20.8P3.85000 461
0.00008100EUU.M20.81C0.29920  EUU.M20.81P0.00010  
0.00008200EUU.M20.82C0.28920  EUU.M20.82P0.00010  
0.00008300EUU.M20.83C0.27920  EUU.M20.83P0.00010  
0.00008400EUU.M20.84C0.26920  EUU.M20.84P0.00005 96
0.00008500EUU.M20.85C0.25920  EUU.M20.85P0.00005 50
0.00008600EUU.M20.86C0.24920  EUU.M20.86P0.00005 530
0.00008700EUU.M20.87C0.23920  EUU.M20.87P0.00005 4
0.00008800EUU.M20.88C0.22920  EUU.M20.88P0.00005 148
0.00008900EUU.M20.89C0.21920  EUU.M20.89P0.00005 114
0.00009000EUU.M20.9C0.20920  EUU.M20.9P0.00005 61
0.00009100EUU.M20.91C0.19920  EUU.M20.91P0.00005 171
0.00009200EUU.M20.92C0.18920  EUU.M20.92P0.00005 191
0.00009300EUU.M20.93C0.17920  EUU.M20.93P0.00005 157
0.00009400EUU.M20.94C0.16920  EUU.M20.94P0.00005 183
0.00009500EUU.M20.95C0.15920  EUU.M20.95P0.00005 1417
0.00009600EUU.M20.96C0.14920  EUU.M20.96P0.00005 94
0.00009700EUU.M20.975C0.13420  EUU.M20.97P0.00005 176
0.00009800EUU.M20.98C0.12920  EUU.M20.985P0.00005 121
0.00009900EUU.M20.99C0.11920  EUU.M20.995P0.00005 43
0.00010000EUU.M20.1C0.11010 1EUU.M20.1005P0.00005 910
0.00010100EUU.M20.101C0.10010 27EUU.M20.101P0.00005 431
0.00010200EUU.M20.1015C0.09420  EUU.M20.102P0.00005 481
0.00010300EUU.M20.1025C0.08420  EUU.M20.1035P0.00005 631
0.00010400EUU.M20.104C0.06920  EUU.M20.104P0.00005 2628
0.00010500EUU.M20.1055C0.05430  EUU.M20.1055P0.00005 2295
0.00010600EUU.M20.106C0.05010 113EUU.M20.106P0.00005-0.000504250
0.00010700EUU.M20.1065C0.04510 1EUU.M20.10675P0.00005-0.00140204
0.00010800EUU.M20.1075C0.03520 95EUU.M20.108P0.00010 2314
0.00010900EUU.M20.10925C0.01800+0.00390251EUU.M20.10925P0.00035-0.00005269
0.00011000EUU.M20.10975C0.01330+0.00350275EUU.M20.11025P0.00150-0.0001054
0.00011100EUU.M20.11075C0.00570+0.0022017EUU.M20.11125P0.00560-0.00070895
0.00011200EUU.M20.1115C0.00240 1938EUU.M20.1115P0.00730 563
0.00011300EUU.M20.11275C0.00045+0.00370231EUU.M20.11275P0.01790-0.00060136
0.00011400EUU.M20.1145C0.00005 844EUU.M20.1145P0.03490 181
0.00011500EUU.M20.1155C0.00010 2256EUU.M20.115P0.03990 327
0.00011600EUU.M20.116C0.00005 1637EUU.M20.116P0.04990 160
0.00011700EUU.M20.1165C0.00005 830EUU.M20.1165P0.05490 18
0.00011800EUU.M20.118C0.00005 1464EUU.M20.118P0.06990 16
0.00011900EUU.M20.119C0.00005 445EUU.M20.119P0.07990 6
0.00012000EUU.M20.1205C0.89000 43EUU.M20.12P0.08990 206
0.00012100EUU.M20.121C0.76750 514EUU.M20.121P0.09990 3
0.00012200EUU.M20.1215C0.76750 184EUU.M20.1215P0.10490 8
0.00012300EUU.M20.123C0.53000 722EUU.M20.123P0.12070  
0.00012400EUU.M20.124C0.41500 194EUU.M20.124P0.12990 927
0.00012500EUU.M20.125C0.30750 387EUU.M20.125P0.13990 7
0.00012600EUU.M20.1265C0.21000 7EUU.M20.1265P0.15570  
0.00012700EUU.M20.127C0.13000 494EUU.M20.127P0.16070  
0.00012800EUU.M20.128C0.13000 82EUU.M20.128P0.17070  
0.00012900EUU.M20.129C0.07500 101EUU.M20.129P0.17990 2
0.00013000EUU.M20.13C0.07500 195EUU.M20.13P0.19070  
0.00013100EUU.M20.131C0.04250 231EUU.M20.131P0.20070  
0.00013200EUU.M20.132C0.04250 231EUU.M20.132P0.21070  
0.00013300EUU.M20.133C0.02500 245EUU.M20.133P0.22070  
0.00013400EUU.M20.134C0.02500 85EUU.M20.134P0.23070  
0.00013500EUU.M20.135C0.51000 165EUU.M20.135P0.24070  
2020-06-050.75000000EUU.M20.7500C0.35490  EUU.M20.7500P0.00010+0.0000540
2020-06-050.76000000EUU.M20.7600C0.34490  EUU.M20.7600P0.00005  
2020-06-050.77000000EUU.M20.7700C0.33490  EUU.M20.7700P0.00005-0.00030100
2020-06-050.78000000EUU.M20.7800C0.32500  EUU.M20.7800P0.00005  
2020-06-050.79000000EUU.M20.7900C0.31500  EUU.M20.7900P0.00005  
2020-06-050.80000000EUU.M20.8000C0.30500  EUU.M20.8000P0.00005+0.00040461
2020-06-050.81000000EUU.M20.8100C0.29500  EUU.M20.8100P0.00010  
2020-06-050.82000000EUU.M20.8200C0.28500  EUU.M20.8200P0.00010  
2020-06-050.83000000EUU.M20.8300C0.27500  EUU.M20.8300P0.00010  
2020-06-050.84000000EUU.M20.8400C0.26510  EUU.M20.8400P0.000050.0000090
2020-06-050.85000000EUU.M20.8500C0.25510  EUU.M20.8500P0.00015 50
2020-06-050.86000000EUU.M20.8600C0.24510  EUU.M20.8600P0.00020-0.00010530
2020-06-050.87000000EUU.M20.8700C0.23520  EUU.M20.8700P0.00050+0.00010 
2020-06-050.88000000EUU.M20.8800C0.22520  EUU.M20.8800P0.000300.0000036
2020-06-050.89000000EUU.M20.8900C0.21530  EUU.M20.8900P0.00035-0.00200114
2020-06-050.90000000EUU.M20.9000C0.20530  EUU.M20.9000P0.00020+0.0001040
2020-06-050.91000000EUU.M20.9100C0.19540  EUU.M20.9100P0.00050+0.00050171
2020-06-050.92000000EUU.M20.9200C0.18550  EUU.M20.9200P0.00060+0.00090191
2020-06-050.93000000EUU.M20.9300C0.17560  EUU.M20.9300P0.00010+0.00005157
2020-06-050.94000000EUU.M20.9400C0.16570  EUU.M20.9400P0.000700.00000154
2020-06-050.95000000EUU.M20.9500C0.15580  EUU.M20.9500P0.00070+0.000651402
2020-06-050.96000000EUU.M20.9600C0.14590  EUU.M20.9600P0.000050.0000077
2020-06-050.96500000EUU.M20.9650C0.14090  EUU.M20.9650P0.000400.000003
2020-06-050.97000000EUU.M20.9700C0.13600  EUU.M20.9700P0.00070+0.0002076
2020-06-050.97500000EUU.M20.9750C0.13110  EUU.M20.9750P0.00110-0.0030012
2020-06-050.98000000EUU.M20.9800C0.12610  EUU.M20.9800P0.00020+0.00005304
2020-06-050.98500000EUU.M20.9850C0.12120  EUU.M20.9850P0.00040+0.0000587
2020-06-050.99000000EUU.M20.9900C0.11630  EUU.M20.9900P0.000150.00000344
2020-06-050.99500000EUU.M20.9950C0.11140  EUU.M20.9950P0.00015-0.0000514
2020-06-051.00000000EUU.M20.10000C0.08100+0.00200 EUU.M20.10000P0.000050.000001415
2020-06-051.00500000EUU.M20.10050C0.10160  EUU.M20.10050P0.000050.00000850
2020-06-051.01000000EUU.M20.10100C0.09670-0.0137027EUU.M20.10100P0.000050.00000445
2020-06-051.01500000EUU.M20.10150C0.09180  EUU.M20.10150P0.00035+0.000059
2020-06-051.02000000EUU.M20.10200C0.08700  EUU.M20.10200P0.00020-0.00005365
2020-06-051.02500000EUU.M20.10250C0.08220  EUU.M20.10250P0.000050.0000071
2020-06-051.03000000EUU.M20.10300C0.07740  EUU.M20.10300P0.000050.00000493
2020-06-051.03500000EUU.M20.10350C0.07260  EUU.M20.10350P0.00010-0.00010285
2020-06-051.04000000EUU.M20.10400C0.06790  EUU.M20.10400P0.00010+0.000051249
2020-06-051.04500000EUU.M20.10450C0.06330  EUU.M20.10450P0.00010+0.00005595
2020-06-051.05000000EUU.M20.10500C0.058700.000001EUU.M20.10500P0.000100.000002485
2020-06-051.05500000EUU.M20.10550C0.05410  EUU.M20.10550P0.00010-0.00005390
2020-06-051.06000000EUU.M20.10600C0.07530+0.0116040EUU.M20.10600P0.00010+0.000051783
2020-06-051.06500000EUU.M20.10650C0.04530+0.004301EUU.M20.10650P0.000050.000001316
2020-06-051.07000000EUU.M20.10700C0.02930+0.00950248EUU.M20.10700P0.00010-0.000101895
2020-06-051.07500000EUU.M20.10750C0.01190+0.0011069EUU.M20.10750P0.00010-0.00010765
2020-06-051.08000000EUU.M20.10800C0.05470+0.0106076EUU.M20.10800P0.000050.000001601
2020-06-051.08500000EUU.M20.10850C0.04810+0.00900300EUU.M20.10850P0.000050.000002077
2020-06-051.09000000EUU.M20.10900C0.04520+0.00360652EUU.M20.10900P0.00005-0.000051188
2020-06-051.09500000EUU.M20.10950C0.03800+0.00890945EUU.M20.10950P0.000050.00000889
2020-06-051.10000000EUU.M20.11000C0.03260+0.008401130EUU.M20.11000P0.00010-0.000351491
2020-06-051.10500000EUU.M20.11050C0.01930+0.00500368EUU.M20.11050P0.00010-0.000051066
2020-06-051.11000000EUU.M20.11100C0.02290+0.007401024EUU.M20.11100P0.00005-0.00040698
2020-06-051.11500000EUU.M20.11150C0.01820+0.00410695EUU.M20.11150P0.00005-0.00105852
2020-06-051.12000000EUU.M20.11200C0.01040-0.002601333EUU.M20.11200P0.00005-0.00005631
2020-06-051.12500000EUU.M20.11250C0.00600-0.004501679EUU.M20.11250P0.00015-0.00010624
2020-06-051.13000000EUU.M20.11300C0.00160-0.004001494EUU.M20.11300P0.00090-0.00030529
2020-06-051.13500000EUU.M20.11350C0.00020-0.001501391EUU.M20.11350P0.00200-0.00080159
2020-06-051.14000000EUU.M20.11400C0.00020-0.000401312EUU.M20.11400P0.00630-0.010101585
2020-06-051.14500000EUU.M20.11450C0.00040+0.00020865EUU.M20.11450P0.02410-0.00350181
2020-06-051.15000000EUU.M20.11500C0.000100.000001071EUU.M20.11500P0.02500-0.00100327
2020-06-051.15500000EUU.M20.11550C0.00010+0.000052433EUU.M20.11550P0.03020-0.0003044
2020-06-051.16000000EUU.M20.11600C0.00010+0.000051111EUU.M20.11600P0.08030-0.00030159
2020-06-051.16500000EUU.M20.11650C0.000150.00000838EUU.M20.11650P0.062800.0000018
2020-06-051.17000000EUU.M20.11700C0.00010+0.00005618EUU.M20.11700P0.06750+0.01540501
2020-06-051.17500000EUU.M20.11750C0.000050.00000599EUU.M20.11750P0.072200.000006
2020-06-051.18000000EUU.M20.11800C0.00020+0.00005807EUU.M20.11800P0.077000.0000016
2020-06-051.18500000EUU.M20.11850C0.00010+0.00005517EUU.M20.11850P0.081800.000007
2020-06-051.19000000EUU.M20.11900C0.000100.00000431EUU.M20.11900P0.086600.000006
2020-06-051.19500000EUU.M20.11950C0.000150.00000209EUU.M20.11950P0.09150+0.005202
2020-06-051.20000000EUU.M20.12000C0.000100.000001952EUU.M20.12000P0.09640+0.00930206
2020-06-051.20500000EUU.M20.12050C0.00060-0.0001045EUU.M20.12050P0.101200.0000011
2020-06-051.21000000EUU.M20.12100C0.00030+0.00005470EUU.M20.12100P0.10610-0.000103
2020-06-051.21500000EUU.M20.12150C0.000250.00000171EUU.M20.12150P0.11100+0.005708
2020-06-051.22000000EUU.M20.12200C0.00010+0.00005267EUU.M20.12200P0.11590  
2020-06-051.22500000EUU.M20.12250C0.00040-0.00005117EUU.M20.12250P0.12080  
2020-06-051.23000000EUU.M20.12300C0.00010-0.00010725EUU.M20.12300P0.12580  
2020-06-051.23500000EUU.M20.12350C0.00070+0.0031011EUU.M20.12350P0.13070  
2020-06-051.24000000EUU.M20.12400C0.00060-0.00040194EUU.M20.12400P0.13560+0.00810927
2020-06-051.24500000EUU.M20.12450C0.00015-0.0000513EUU.M20.12450P0.14060  
2020-06-051.25000000EUU.M20.12500C0.000450.00000387EUU.M20.12500P0.14550-0.002807
2020-06-051.25500000EUU.M20.12550C0.000050.000001EUU.M20.12550P0.15050  
2020-06-051.26000000EUU.M20.12600C0.000400.0000021EUU.M20.12600P0.15540+0.00910 
2020-06-051.26500000EUU.M20.12650C0.00010-0.000051EUU.M20.12650P0.16040  
2020-06-051.27000000EUU.M20.12700C0.000100.00000467EUU.M20.12700P0.16540  
2020-06-051.28000000EUU.M20.12800C0.000050.0000078EUU.M20.12800P0.17530  
2020-06-051.29000000EUU.M20.12900C0.00025-0.00130101EUU.M20.12900P0.18530  
2020-06-051.30000000EUU.M20.13000C0.00010-0.00005183EUU.M20.13000P0.19520  
2020-06-051.31000000EUU.M20.13100C0.00005-0.0000517EUU.M20.13100P0.20520  
2020-06-051.32000000EUU.M20.13200C0.00010-0.00005231EUU.M20.13200P0.21520  
2020-06-051.33000000EUU.M20.13300C0.00015-0.00020245EUU.M20.13300P0.22520  
2020-06-051.34000000EUU.M20.13400C0.000100.0000085EUU.M20.13400P0.23510  
2020-06-051.35000000EUU.M20.13500C0.000050.00000133EUU.M20.13500P0.24510