Options Chain EURO FX Sep 2020 (CME:6E.U20)

MarketNameOpenHighLowLastChangePctTime
6E.U20EURO FX Sep 20201.188801.189201.176401.17935-0.00910-0.81%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00008000EUU.U20.8C0.3115  EUU.U20.8P0.0001 260
0.00008100EUU.U20.81C0.3015  EUU.U20.81P0.0001  
0.00008200EUU.U20.82C0.2915  EUU.U20.82P0.0001 79
0.00008300EUU.U20.83C0.2815  EUU.U20.83P0.0001  
0.00008400EUU.U20.84C0.2715  EUU.U20.84P0.0001  
0.00008500EUU.U20.85C0.2615  EUU.U20.85P0.0001 41
0.00008600EUU.U20.86C0.2515  EUU.U20.86P0.0001  
0.00008700EUU.U20.87C0.2415  EUU.U20.87P0.00015 202
0.00008800EUU.U20.88C0.23160  EUU.U20.88P0.00015 2
0.00008900EUU.U20.89C0.22160  EUU.U20.89P0.00015 10
0.00009000EUU.U20.905C0.20660  EUU.U20.9P0.00015 157
0.00009100EUU.U20.91C0.20160  EUU.U20.91P0.00020 102
0.00009200EUU.U20.92C0.19160  EUU.U20.925P0.00020 13
0.00009300EUU.U20.935C0.17660  EUU.U20.93P0.00020 9
0.00009400EUU.U20.94C0.17170  EUU.U20.945P0.00025 3
0.00009500EUU.U20.95C0.16170  EUU.U20.955P0.00025 3
0.00009600EUU.U20.96C0.15170  EUU.U20.96P0.00025 55
0.00009700EUU.U20.975C0.13680  EUU.U20.975P0.00035 2
0.00009800EUU.U20.98C0.13180  EUU.U20.985P0.00040 71
0.00009900EUU.U20.995C0.11690  EUU.U20.995P0.00050 16
0.00010000EUU.U20.1005C0.10690  EUU.U20.1005P0.00060 13
0.00010100EUU.U20.101C0.10200  EUU.U20.101P0.00060 175
0.00010200EUU.U20.102C0.09210  EUU.U20.1015P0.00060 32
0.00010300EUU.U20.103C0.08230  EUU.U20.1025P0.00070 610
0.00010400EUU.U20.1045C0.06770  EUU.U20.104P0.00100 661
0.00010500EUU.U20.1055C0.05890 2EUU.U20.105P0.00140 4392
0.00010600EUU.U20.106C0.05420 3EUU.U20.106P0.00190 450
0.00010700EUU.U20.1065C0.04960 56EUU.U20.1065P0.00230 416
0.00010800EUU.U20.108C0.03640 92EUU.U20.1085P0.00500 522
0.00010900EUU.U20.1095C0.02480 1024EUU.U20.1095P0.00750 384
0.00011000EUU.U20.1105C0.01840 721EUU.U20.1105P0.01110 528
0.00011100EUU.U20.111C0.01560 1148EUU.U20.111P0.01330 439
0.00011200EUU.U20.1115C0.01320 2834EUU.U20.1115P0.01580 114
0.00011300EUU.U20.1135C0.00620 92EUU.U20.113P0.02520 184
0.00011400EUU.U20.114C0.00510 976EUU.U20.1145P0.03690 15
0.00011500EUU.U20.115C0.00340 1332EUU.U20.115P0.04110 54
0.00011600EUU.U20.116C0.00230 185EUU.U20.116P0.05000 7
0.00011700EUU.U20.1165C0.00190 100EUU.U20.117P0.05930 45
0.00011800EUU.U20.1175C0.00130 90EUU.U20.118P0.06970  
0.00011900EUU.U20.119C0.00080 101EUU.U20.1195P0.08420  
0.00012000EUU.U20.1205C0.00045 35EUU.U20.1205P0.09400  
0.00012100EUU.U20.121C0.00040 372EUU.U20.121P0.09810 3
0.00012200EUU.U20.122C0.00030 220EUU.U20.122P0.10800 43
0.00012300EUU.U20.123C0.00020 18EUU.U20.1235P0.12370  
0.00012400EUU.U20.1245C0.00015 115EUU.U20.124P0.12870  
0.00012500EUU.U20.1255C0.00010  EUU.U20.125P0.13860  
0.00012600EUU.U20.126C0.00010  EUU.U20.126P0.14860  
0.00012700EUU.U20.127C0.00010 10EUU.U20.127P0.15860  
0.00012800EUU.U20.128C0.00005  EUU.U20.128P0.16860  
0.00012900EUU.U20.129C0.00005  EUU.U20.129P0.17860  
0.00013000EUU.U20.13C0.00005  EUU.U20.13P0.18860  
0.00013100EUU.U20.131C0.00005  EUU.U20.131P0.19850  
0.00013200EUU.U20.132C0.00005  EUU.U20.132P0.20850  
0.00013300EUU.U20.133C0.00005 1EUU.U20.133P0.21850  
0.00013400EUU.U20.134C0.00070  EUU.U20.134P0.22850  
0.00013500EUU.U20.135C0.00005 3EUU.U20.135P0.23850  
2020-09-040.80000000EUU.U20.8000C0.32550  EUU.U20.8000P0.00005+0.00005310
2020-09-040.81000000EUU.U20.8100C0.31550  EUU.U20.8100P0.00005  
2020-09-040.82000000EUU.U20.8200C0.30550      
2020-09-040.83000000EUU.U20.8300C0.29550  EUU.U20.8300P0.00005  
2020-09-040.84000000EUU.U20.8400C0.28550  EUU.U20.8400P0.00010  
2020-09-040.85000000EUU.U20.8500C0.27550      
2020-09-040.86000000EUU.U20.8600C0.26560  EUU.U20.8600P0.00010  
2020-09-040.87000000EUU.U20.8700C0.25560      
2020-09-040.88000000EUU.U20.8800C0.24560      
2020-09-040.89000000EUU.U20.8900C0.23560      
2020-09-040.90000000EUU.U20.9000C0.22560  EUU.U20.9000P0.000150.00000157
2020-09-040.90500000EUU.U20.9050C0.22060  EUU.U20.9050P0.00015-0.0000520
2020-09-040.91000000EUU.U20.9100C0.21560      
2020-09-040.91500000EUU.U20.9150C0.21060  EUU.U20.9150P0.00015 12
2020-09-040.92000000EUU.U20.9200C0.20560  EUU.U20.9200P0.00020+0.00010118
2020-09-040.92500000EUU.U20.9250C0.20070  EUU.U20.9250P0.000200.0000033
2020-09-040.93000000EUU.U20.9300C0.19570  EUU.U20.9300P0.000200.0000015
2020-09-040.93500000EUU.U20.9350C0.19070  EUU.U20.9350P0.00020-0.0000552
2020-09-040.94000000EUU.U20.9400C0.18570  EUU.U20.9400P0.00025-0.0000578
2020-09-040.94500000EUU.U20.9450C0.18070  EUU.U20.9450P0.00025-0.000203
2020-09-040.95000000EUU.U20.9500C0.17570  EUU.U20.9500P0.000250.0000029
2020-09-040.95500000EUU.U20.9550C0.17070  EUU.U20.9550P0.000250.0000015
2020-09-040.96000000EUU.U20.9600C0.16580  EUU.U20.9600P0.00030-0.0000556
2020-09-040.96500000EUU.U20.9650C0.16080  EUU.U20.9650P0.00030-0.0000523
2020-09-040.97000000EUU.U20.9700C0.15580  EUU.U20.9700P0.000350.00000178
2020-09-040.97500000EUU.U20.9750C0.15080  EUU.U20.9750P0.00035-0.000053
2020-09-040.98000000EUU.U20.9800C0.14590  EUU.U20.9800P0.000400.000007
2020-09-040.98500000EUU.U20.9850C0.14090  EUU.U20.9850P0.00040-0.0000583
2020-09-040.99000000EUU.U20.9900C0.13590  EUU.U20.9900P0.00025-0.0000522
2020-09-040.99500000EUU.U20.9950C0.13100  EUU.U20.9950P0.00030-0.0002018
2020-09-041.00000000EUU.U20.10000C0.12600  EUU.U20.10000P0.000050.000002043
2020-09-041.00500000EUU.U20.10050C0.12100  EUU.U20.10050P0.00060-0.0000513
2020-09-041.01000000EUU.U20.10100C0.11610  EUU.U20.10100P0.00025-0.00005175
2020-09-041.01500000EUU.U20.10150C0.11110  EUU.U20.10150P0.00070-0.0000534
2020-09-041.02000000EUU.U20.10200C0.10620  EUU.U20.10200P0.00010+0.00005120
2020-09-041.02500000EUU.U20.10250C0.10130  EUU.U20.10250P0.00035-0.00015620
2020-09-041.03000000EUU.U20.10300C0.09640  EUU.U20.10300P0.00035-0.00005266
2020-09-041.03500000EUU.U20.10350C0.09150  EUU.U20.10350P0.00040-0.00005222
2020-09-041.04000000EUU.U20.10400C0.08660  EUU.U20.10400P0.000050.00000673
2020-09-041.04500000EUU.U20.10450C0.08180  EUU.U20.10450P0.000050.00000156
2020-09-041.05000000EUU.U20.10500C0.07700+0.004006EUU.U20.10500P0.00005-0.000054467
2020-09-041.05500000    EUU.U20.10550P0.00010+0.00005726
2020-09-041.06000000    EUU.U20.10600P0.00015+0.00010476
2020-09-041.06500000    EUU.U20.10650P0.00015-0.00005419
2020-09-041.07000000EUU.U20.10700C0.05830+0.009103EUU.U20.10700P0.000100.000001395
2020-09-041.07500000EUU.U20.10750C0.05030-0.000402EUU.U20.10750P0.000150.000001447
2020-09-041.08000000    EUU.U20.10800P0.000100.000001252
2020-09-041.08500000EUU.U20.10850C0.04520+0.0042084EUU.U20.10850P0.00010-0.00010763
2020-09-041.09000000EUU.U20.10900C0.04370+0.00030247EUU.U20.10900P0.00025+0.00015399
2020-09-041.09500000EUU.U20.10950C0.03700-0.004801023EUU.U20.10950P0.000150.00000510
2020-09-041.10000000EUU.U20.11000C0.08850+0.009201785EUU.U20.11000P0.000100.000002008
2020-09-041.10500000EUU.U20.11050C0.03690-0.00160721EUU.U20.11050P0.00015+0.00005448
2020-09-041.11000000EUU.U20.11100C0.06600+0.010501135EUU.U20.11100P0.000150.00000538
2020-09-041.11500000EUU.U20.11150C0.06250+0.011901571EUU.U20.11150P0.000150.00000412
2020-09-041.12000000EUU.U20.11200C0.06090-0.007702381EUU.U20.11200P0.00015-0.00005425
2020-09-041.12500000EUU.U20.11250C0.06050+0.004201546EUU.U20.11250P0.00020-0.00005304
2020-09-041.13000000EUU.U20.11300C0.05610+0.004701565EUU.U20.11300P0.000300.00000209
2020-09-041.13500000EUU.U20.11350C0.03900+0.00700130EUU.U20.11350P0.00030-0.00010112
2020-09-041.14000000EUU.U20.11400C0.04920-0.000301183EUU.U20.11400P0.000600.00000121
2020-09-041.14500000EUU.U20.11450C0.02990-0.00660701EUU.U20.11450P0.00110+0.0004018
2020-09-041.15000000EUU.U20.11500C0.03470-0.001701360EUU.U20.11500P0.00150+0.0006054
2020-09-041.15500000EUU.U20.11550C0.02790-0.00530349EUU.U20.11550P0.00190+0.000605
2020-09-041.16000000EUU.U20.11600C0.02150-0.00890798EUU.U20.11600P0.00320+0.001209
2020-09-041.16500000EUU.U20.11650C0.01670-0.00720107    
2020-09-041.17000000EUU.U20.11700C0.02340-0.00130439EUU.U20.11700P0.00580+0.0020045
2020-09-041.17500000EUU.U20.11750C0.01190-0.00680253EUU.U20.11750P0.00780+0.00270 
2020-09-041.18000000EUU.U20.11800C0.00950-0.00620676EUU.U20.11800P0.01100+0.00410 
2020-09-041.18500000EUU.U20.11850C0.00800-0.00310220EUU.U20.11850P0.01310+0.00430 
2020-09-041.19000000EUU.U20.11900C0.00570-0.00450120EUU.U20.11900P0.01550+0.00370 
2020-09-041.19500000EUU.U20.11950C0.00420-0.0038019EUU.U20.11950P0.01900+0.00430 
2020-09-041.20000000EUU.U20.12000C0.00340-0.003301833EUU.U20.12000P0.02300+0.00500 
2020-09-041.20500000EUU.U20.12050C0.00240-0.0018072EUU.U20.12050P0.02690+0.00520 
2020-09-041.21000000EUU.U20.12100C0.00200-0.00200348    
2020-09-041.21500000EUU.U20.12150C0.00140-0.0017011EUU.U20.12150P0.03570+0.00590 
2020-09-041.22000000EUU.U20.12200C0.00130-0.00110242    
2020-09-041.22500000EUU.U20.12250C0.00080-0.00110394EUU.U20.12250P0.04560+0.00700 
2020-09-041.23000000EUU.U20.12300C0.00070-0.0005042EUU.U20.12300P0.05080+0.00760 
2020-09-041.23500000EUU.U20.12350C0.00060-0.0007014EUU.U20.12350P0.11000  
2020-09-041.24000000EUU.U20.12400C0.00045-0.0004523EUU.U20.12400P0.11500  
2020-09-041.24500000EUU.U20.12450C0.00100+0.00050120EUU.U20.12450P0.11990  
2020-09-041.25000000    EUU.U20.12500P0.12490  
2020-09-041.25500000EUU.U20.12550C0.00030-0.00050 EUU.U20.12550P0.12980  
2020-09-041.26000000EUU.U20.12600C0.00035-0.00045 EUU.U20.12600P0.13480  
2020-09-041.27000000    EUU.U20.12700P0.14470  
2020-09-041.28000000EUU.U20.12800C0.000250.000001EUU.U20.12800P0.15470  
2020-09-041.29000000EUU.U20.12900C0.00020  EUU.U20.12900P0.16470  
2020-09-041.30000000EUU.U20.13000C0.00015+0.000051EUU.U20.13000P0.17460  
2020-09-041.31000000EUU.U20.13100C0.00010+0.00005 EUU.U20.13100P0.18460  
2020-09-041.32000000EUU.U20.13200C0.00010  EUU.U20.13200P0.19460  
2020-09-041.33000000    EUU.U20.13300P0.20460  
2020-09-041.34000000EUU.U20.13400C0.000050.00000 EUU.U20.13400P0.21460  
2020-09-041.35000000EUU.U20.13500C0.00010+0.000053EUU.U20.13500P0.22450