Options Chain EURO FX Aug 2020 (CME:6E.Q20)

MarketNameOpenHighLowLastChangePctTime
6E.Q20EURO FX Aug 20201.18421.18581.18421.1858+0.0020+0.18%22:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00009000EUU.Q20.905C0.2065  EUU.Q20.905P0.0001 1
0.00009100EUU.Q20.91C0.2015  EUU.Q20.91P0.0001  
0.00009200EUU.Q20.915C0.1965  EUU.Q20.925P0.0001 15
0.00009300EUU.Q20.935C0.1766  EUU.Q20.935P0.00015  
0.00009400EUU.Q20.94C0.17160  EUU.Q20.94P0.00015  
0.00009500EUU.Q20.955C0.15660  EUU.Q20.955P0.00015 4
0.00009600EUU.Q20.96C0.15160  EUU.Q20.96P0.00020 15
0.00009700EUU.Q20.965C0.14660  EUU.Q20.975P0.00020 4
0.00009800EUU.Q20.985C0.12670  EUU.Q20.985P0.00025 432
0.00009900EUU.Q20.99C0.12170  EUU.Q20.99P0.00025 155
0.00010000EUU.Q20.1005C0.10680  EUU.Q20.1P0.00030 1448
0.00010100EUU.Q20.101C0.10180  EUU.Q20.101P0.00035 43
0.00010200EUU.Q20.1015C0.09680  EUU.Q20.1015P0.00035 28
0.00010300EUU.Q20.1025C0.08770 24EUU.Q20.1025P0.00045 531
0.00010400EUU.Q20.1045C0.06720  EUU.Q20.1045P0.00070 60
0.00010500EUU.Q20.105C0.06310 24EUU.Q20.1055P0.00090 73
0.00010600EUU.Q20.106C0.05340 10EUU.Q20.106P0.00110 357
0.00010700EUU.Q20.1065C0.04790  EUU.Q20.107P0.00170 144
0.00010800EUU.Q20.1085C0.03070 126EUU.Q20.1085P0.00340 359
0.00010900EUU.Q20.1095C0.02290 293EUU.Q20.1095P0.00560 1004
0.00011000EUU.Q20.11C0.01940 425EUU.Q20.1105P0.00890 18
0.00011100EUU.Q20.111C0.01340 306EUU.Q20.111P0.01110 7
0.00011200EUU.Q20.112C0.00890 1225EUU.Q20.112P0.01660 2
0.00011300EUU.Q20.113C0.00570 108EUU.Q20.1125P0.01980 82
0.00011400EUU.Q20.1145C0.00280 172EUU.Q20.114P0.03120 20
0.00011500EUU.Q20.115C0.00220 265EUU.Q20.115P0.04090  
0.00011600EUU.Q20.116C0.00140 286EUU.Q20.116P0.05010  
0.00011700EUU.Q20.117C0.00090 137EUU.Q20.117P0.05950  
0.00011800EUU.Q20.1175C0.00070 29EUU.Q20.1175P0.06440  
0.00011900EUU.Q20.1195C0.00035 18EUU.Q20.119P0.07900  
0.00012000EUU.Q20.1205C0.00025 6EUU.Q20.1205P0.09380  
0.00012100EUU.Q20.121C0.00020 10EUU.Q20.121P0.09790 1
0.00012200EUU.Q20.122C0.00015 16EUU.Q20.122P0.10870  
0.00012300EUU.Q20.1225C0.00015 9EUU.Q20.1235P0.12370  
0.00012400EUU.Q20.1245C0.00010 5EUU.Q20.124P0.12870  
0.00012500EUU.Q20.125C0.00010 24EUU.Q20.1255P0.14360  
0.00012600EUU.Q20.1265C0.00005 12EUU.Q20.126P0.14860  
0.00012700EUU.Q20.127C0.00005 14EUU.Q20.127P0.15860  
0.00012800EUU.Q20.128C0.00005 15EUU.Q20.128P0.16860  
0.00012900EUU.Q20.129C0.00005 15EUU.Q20.129P0.17860  
0.00013000EUU.Q20.13C0.00005 1EUU.Q20.13P0.18860  
0.00013100EUU.Q20.131C0.00005  EUU.Q20.131P0.19860  
0.00013200EUU.Q20.132C0.00005  EUU.Q20.132P0.20860  
0.00013300EUU.Q20.133C0.00005  EUU.Q20.133P0.21860  
0.00013400EUU.Q20.134C0.00005  EUU.Q20.134P0.22860  
0.00013500EUU.Q20.135C0.00005  EUU.Q20.135P0.23860  
2020-08-070.90500000EUU.Q20.9050C0.22050  EUU.Q20.9050P0.00005+0.000051
2020-08-070.91000000EUU.Q20.9100C0.21550  EUU.Q20.9100P0.00005  
2020-08-070.91500000EUU.Q20.9150C0.21050  EUU.Q20.9150P0.00005  
2020-08-070.92000000EUU.Q20.9200C0.20550  EUU.Q20.9200P0.00005+0.0000578
2020-08-070.92500000EUU.Q20.9250C0.20050  EUU.Q20.9250P0.00005 15
2020-08-070.93000000EUU.Q20.9300C0.19560  EUU.Q20.9300P0.00005 2
2020-08-070.93500000EUU.Q20.9350C0.19060  EUU.Q20.9350P0.00010  
2020-08-070.94000000EUU.Q20.9400C0.18560      
2020-08-070.94500000EUU.Q20.9450C0.18060  EUU.Q20.9450P0.00010  
2020-08-070.95000000EUU.Q20.9500C0.17560      
2020-08-070.95500000EUU.Q20.9550C0.17060  EUU.Q20.9550P0.00010-0.000055
2020-08-070.96000000EUU.Q20.9600C0.16560  EUU.Q20.9600P0.00015-0.0000515
2020-08-070.96500000EUU.Q20.9650C0.16060  EUU.Q20.9650P0.00015-0.000054
2020-08-070.97000000EUU.Q20.9700C0.15560  EUU.Q20.9700P0.00015-0.0001017
2020-08-070.97500000EUU.Q20.9750C0.15060  EUU.Q20.9750P0.00015-0.000154
2020-08-070.98000000EUU.Q20.9800C0.14570  EUU.Q20.9800P0.000200.0000026
2020-08-070.98500000EUU.Q20.9850C0.14070  EUU.Q20.9850P0.00020-0.00005433
2020-08-070.99000000EUU.Q20.9900C0.13570  EUU.Q20.9900P0.00020+0.00010159
2020-08-070.99500000EUU.Q20.9950C0.13070  EUU.Q20.9950P0.000250.0000014
2020-08-071.00000000EUU.Q20.10000C0.12580  EUU.Q20.10000P0.000100.000001450
2020-08-071.00500000EUU.Q20.10050C0.12080  EUU.Q20.10050P0.000200.0000012
2020-08-071.01000000EUU.Q20.10100C0.11580  EUU.Q20.10100P0.00035-0.0000543
2020-08-071.01500000EUU.Q20.10150C0.11090  EUU.Q20.10150P0.00035+0.0000528
2020-08-071.02000000EUU.Q20.10200C0.10590  EUU.Q20.10200P0.000400.00000178
2020-08-071.02500000    EUU.Q20.10250P0.00045+0.00005532
2020-08-071.03000000EUU.Q20.10300C0.09600  EUU.Q20.10300P0.00025-0.00005175
2020-08-071.03500000EUU.Q20.10350C0.09100  EUU.Q20.10350P0.000100.00000192
2020-08-071.04000000EUU.Q20.10400C0.08610 60EUU.Q20.10400P0.00035-0.00005560
2020-08-071.04500000EUU.Q20.10450C0.08120  EUU.Q20.10450P0.000050.0000062
2020-08-071.05000000    EUU.Q20.10500P0.00015-0.00010503
2020-08-071.05500000EUU.Q20.10550C0.07140  EUU.Q20.10550P0.00020-0.0000576
2020-08-071.06000000EUU.Q20.10600C0.06660 14EUU.Q20.10600P0.000100.00000940
2020-08-071.06500000EUU.Q20.10650C0.06180  EUU.Q20.10650P0.000100.00000149
2020-08-071.07000000EUU.Q20.10700C0.05710 14EUU.Q20.10700P0.00005-0.00005746
2020-08-071.07500000    EUU.Q20.10750P0.00020+0.00010255
2020-08-071.08000000EUU.Q20.10800C0.04790+0.005604EUU.Q20.10800P0.000100.00000503
2020-08-071.08500000EUU.Q20.10850C0.07990+0.00270118EUU.Q20.10850P0.000100.00000354
2020-08-071.09000000EUU.Q20.10900C0.03740-0.00060288EUU.Q20.10900P0.00010+0.00005894
2020-08-071.09500000EUU.Q20.10950C0.03310-0.00050293EUU.Q20.10950P0.000050.000001079
2020-08-071.10000000EUU.Q20.11000C0.08950+0.01030393EUU.Q20.11000P0.00010+0.00005712
2020-08-071.10500000EUU.Q20.11050C0.02470-0.00090602EUU.Q20.11050P0.000050.00000334
2020-08-071.11000000EUU.Q20.11100C0.07510-0.00330313EUU.Q20.11100P0.000050.00000340
2020-08-071.11500000EUU.Q20.11150C0.03110+0.00600229EUU.Q20.11150P0.000050.00000203
2020-08-071.12000000EUU.Q20.11200C0.04060+0.007301267EUU.Q20.11200P0.000050.00000315
2020-08-071.12500000EUU.Q20.11250C0.03300-0.00060163EUU.Q20.11250P0.00005-0.00005147
2020-08-071.13000000EUU.Q20.11300C0.04840+0.00470352EUU.Q20.11300P0.000050.00000423
2020-08-071.13500000EUU.Q20.11350C0.05040-0.003001186EUU.Q20.11350P0.000050.00000171
2020-08-071.14000000EUU.Q20.11400C0.04490-0.003502157EUU.Q20.11400P0.000050.00000288
2020-08-071.14500000EUU.Q20.11450C0.03960-0.00540193EUU.Q20.11450P0.00005-0.000054
2020-08-071.15000000EUU.Q20.11500C0.03560+0.00730839EUU.Q20.11500P0.00005-0.000101
2020-08-071.15500000EUU.Q20.11550C0.02750-0.00590387EUU.Q20.11550P0.000050.000002
2020-08-071.16000000EUU.Q20.11600C0.02900+0.01490290EUU.Q20.11600P0.00005-0.000101
2020-08-071.16500000EUU.Q20.11650C0.01290+0.0039087EUU.Q20.11650P0.000050.00000 
2020-08-071.17000000EUU.Q20.11700C0.01360-0.00490799EUU.Q20.11700P0.00005-0.00005 
2020-08-071.17500000EUU.Q20.11750C0.00270-0.011101001EUU.Q20.11750P0.000100.00000 
2020-08-071.18000000EUU.Q20.11800C0.00005-0.00865992EUU.Q20.11800P0.00200+0.001701
2020-08-071.18500000EUU.Q20.11850C0.00010-0.0049023EUU.Q20.11850P0.00740+0.00650 
2020-08-071.19000000EUU.Q20.11900C0.00020-0.0018070EUU.Q20.11900P0.00680+0.00340 
2020-08-071.19500000EUU.Q20.11950C0.00010-0.0002025EUU.Q20.11950P0.07030  
2020-08-071.20000000EUU.Q20.12000C0.00005-0.0003093EUU.Q20.12000P0.07520  
2020-08-071.20500000EUU.Q20.12050C0.00005-0.000107EUU.Q20.12050P0.08010  
2020-08-071.21000000EUU.Q20.12100C0.00010-0.0002015    
2020-08-071.21500000EUU.Q20.12150C0.00010-0.000107EUU.Q20.12150P0.08990  
2020-08-071.22000000EUU.Q20.12200C0.00005-0.0001515EUU.Q20.12200P0.09490  
2020-08-071.22500000EUU.Q20.12250C0.00015+0.000107EUU.Q20.12250P0.09980  
2020-08-071.23000000EUU.Q20.12300C0.00010+0.0000514EUU.Q20.12300P0.10480  
2020-08-071.23500000EUU.Q20.12350C0.000100.0000021EUU.Q20.12350P0.10980  
2020-08-071.24000000    EUU.Q20.12400P0.11470  
2020-08-071.24500000    EUU.Q20.12450P0.11970  
2020-08-071.25000000EUU.Q20.12500C0.00025+0.0001524EUU.Q20.12500P0.12470  
2020-08-071.25500000EUU.Q20.12550C0.00010-0.000109EUU.Q20.12550P0.12970  
2020-08-071.26000000    EUU.Q20.12600P0.13460  
2020-08-071.26500000    EUU.Q20.12650P0.13960  
2020-08-071.27000000    EUU.Q20.12700P0.14460  
2020-08-071.28000000    EUU.Q20.12800P0.15460  
2020-08-071.29000000EUU.Q20.12900C0.000100.0000015EUU.Q20.12900P0.16460  
2020-08-071.30000000    EUU.Q20.13000P0.17460  
2020-08-071.31000000EUU.Q20.13100C0.00005  EUU.Q20.13100P0.18450  
2020-08-071.32000000EUU.Q20.13200C0.00005  EUU.Q20.13200P0.19450  
2020-08-071.33000000EUU.Q20.13300C0.00005  EUU.Q20.13300P0.20450  
2020-08-071.34000000EUU.Q20.13400C0.00005  EUU.Q20.13400P0.21450  
2020-08-071.35000000EUU.Q20.13500C0.00005  EUU.Q20.13500P0.22450