Wednesday Nov 13, 10:26PM EST

Options Chain EURO FX Dec 2019 (CME:6E.Z19)

MarketNameOpenHighLowLastChangePctTime
6E.Z19EURO FX Dec 20191.102901.103201.102051.10240-0.00050-0.04%22:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
    EUU.Z19.13800P0.119+0.119 
0.00009500EUU.Z19.95C0.1685  EUU.Z19.95P0.00005  
0.00009600EUU.Z19.96C0.15850  EUU.Z19.96P0.00005  
0.00009700EUU.Z19.975C0.14350  EUU.Z19.97P35.70000  
0.00009800EUU.Z19.985C0.13350  EUU.Z19.98P0.00005  
0.00009900EUU.Z19.99C0.12850  EUU.Z19.99P0.00005  
0.00010000EUU.Z19.1C0.11860  EUU.Z19.1005P0.00005  
0.00010100EUU.Z19.101C0.10860  EUU.Z19.101P0.00005  
0.00010200EUU.Z19.1015C0.10360  EUU.Z19.102P0.00005  
0.00010300EUU.Z19.1035C0.08360  EUU.Z19.1035P0.00005  
0.00010400EUU.Z19.1045C0.07370  EUU.Z19.1045P0.00005  
0.00010500EUU.Z19.1055C0.06370  EUU.Z19.1055P0.00005  
0.00010600EUU.Z19.106C0.05880  EUU.Z19.106P0.00010-0.00020 
0.00010700EUU.Z19.107C0.04890  EUU.Z19.1065P0.00010  
0.00010800EUU.Z19.108C0.03910  EUU.Z19.108P0.00040  
0.00010900EUU.Z19.109C0.02960  EUU.Z19.1095P0.00130  
0.00011000EUU.Z19.1105C0.01680  EUU.Z19.11P0.00200  
0.00011100EUU.Z19.111C0.01330  EUU.Z19.111P0.00450  
0.00011200EUU.Z19.1115C0.01030  EUU.Z19.112P0.00900  
0.00011300EUU.Z19.1135C0.00310+0.00050 EUU.Z19.1135P0.01930  
0.00011400EUU.Z19.1145C0.00160  EUU.Z19.114P0.02340  
0.00011500EUU.Z19.115C0.00120  EUU.Z19.1155P0.03700  
0.00011600EUU.Z19.116C0.00060  EUU.Z19.116P0.04170  
0.00011700EUU.Z19.117C0.00035  EUU.Z19.1165P0.04660  
0.00011800EUU.Z19.118C0.00020  EUU.Z19.118P0.06130  
0.00011900EUU.Z19.119C0.00010  EUU.Z19.1195P0.07610  
0.00012000EUU.Z19.1205C0.00005-0.00010 EUU.Z19.1205P0.08610  
0.00012100EUU.Z19.121C0.00005  EUU.Z19.121P0.09110  
0.00012200EUU.Z19.122C0.00005  EUU.Z19.122P0.10100  
0.00012300EUU.Z19.1225C0.00005  EUU.Z19.1235P0.11600  
0.00012400EUU.Z19.1245C44.30000  EUU.Z19.1245P0.12590  
0.00012500EUU.Z19.125C0.14000  EUU.Z19.125P0.13090  
0.00012600EUU.Z19.126C0.19000  EUU.Z19.126P0.14090  
0.00012700EUU.Z19.1275C38.30000  EUU.Z19.1275P0.15590  
0.00012800EUU.Z19.128C0.33000  EUU.Z19.128P0.16090  
0.00012900EUU.Z19.129C0.44000  EUU.Z19.1285P0.16590  
0.00013000EUU.Z19.13C0.56000  EUU.Z19.13P0.18080  
0.00013100EUU.Z19.1305C32.30000  EUU.Z19.131P0.19080  
2019-12-060.95000000EUU.Z19.9500C0.16850  EUU.Z19.9500P0.00005  
2019-12-060.96000000EUU.Z19.9600C0.15850  EUU.Z19.9600P0.000050.00000 
2019-12-060.97000000EUU.Z19.9700C0.14850  EUU.Z19.9700P0.000050.00000 
2019-12-060.97500000EUU.Z19.9750C0.14350  EUU.Z19.9750P0.000050.00000 
2019-12-060.98000000EUU.Z19.9800C0.13850-0.00090 EUU.Z19.9800P0.000050.00000 
2019-12-060.98500000EUU.Z19.9850C0.13350  EUU.Z19.9850P0.000050.00000 
2019-12-060.99000000EUU.Z19.9900C0.12850-0.00090 EUU.Z19.9900P0.00005+0.00015 
2019-12-060.99500000EUU.Z19.9950C0.12350  EUU.Z19.9950P0.00005  
2019-12-061.00000000EUU.Z19.10000C0.11860  EUU.Z19.10000P0.000050.00000 
2019-12-061.00500000EUU.Z19.10050C0.11360  EUU.Z19.10050P0.000050.00000 
2019-12-061.01000000EUU.Z19.10100C0.10860  EUU.Z19.10100P0.000050.00000 
2019-12-061.01500000EUU.Z19.10150C0.10360  EUU.Z19.10150P0.000050.00000 
2019-12-061.02000000EUU.Z19.10200C0.09860  EUU.Z19.10200P0.000050.00000 
2019-12-061.02500000EUU.Z19.10250C0.09360  EUU.Z19.10250P0.000050.00000 
2019-12-061.03000000EUU.Z19.10300C0.08860  EUU.Z19.10300P0.00005-0.00005 
2019-12-061.03500000EUU.Z19.10350C0.08360  EUU.Z19.10350P0.000050.00000 
2019-12-061.04000000EUU.Z19.10400C0.07860  EUU.Z19.10400P0.000050.00000 
2019-12-061.04500000EUU.Z19.10450C0.07370  EUU.Z19.10450P0.000050.000006
2019-12-061.05000000EUU.Z19.10500C0.06870  EUU.Z19.10500P0.000050.00000 
2019-12-061.05500000EUU.Z19.10550C0.06370  EUU.Z19.10550P0.000050.00000 
2019-12-061.06000000EUU.Z19.10600C0.05880  EUU.Z19.10600P0.00005-0.0000518
2019-12-061.06500000EUU.Z19.10650C0.05380-0.007804EUU.Z19.10650P0.00010+0.00005 
2019-12-061.07000000EUU.Z19.10700C0.04890-0.007604EUU.Z19.10700P0.00015+0.00005 
2019-12-061.07500000EUU.Z19.10750C0.04400-0.006905EUU.Z19.10750P0.00015-0.00005 
2019-12-061.08000000EUU.Z19.10800C0.03010+0.000303EUU.Z19.10800P0.00030+0.0000520
2019-12-061.08500000EUU.Z19.10850C0.02800+0.000701EUU.Z19.10850P0.00045+0.00005 
2019-12-061.09000000EUU.Z19.10900C0.01680+0.00110 EUU.Z19.10900P0.00080-0.00010 
2019-12-061.09500000EUU.Z19.10950C0.00900-0.00130 EUU.Z19.10950P0.00170-0.00010 
2019-12-061.10000000EUU.Z19.11000C0.00600-0.00100 EUU.Z19.11000P0.00330-0.00010148
2019-12-061.10500000EUU.Z19.11050C0.003400.00000 EUU.Z19.11050P0.00590+0.00050 
2019-12-061.11000000EUU.Z19.11100C0.00190-0.00040 EUU.Z19.11100P0.00930+0.0008018
2019-12-061.11500000EUU.Z19.11150C0.00110-0.00030 EUU.Z19.11150P0.01280+0.00070 
2019-12-061.12000000EUU.Z19.11200C0.00060-0.00020 EUU.Z19.11200P0.01550-0.00050111
2019-12-061.12500000EUU.Z19.11250C0.00030-0.00015 EUU.Z19.11250P0.01650-0.00040 
2019-12-061.13000000EUU.Z19.11300C0.000200.00000 EUU.Z19.11300P0.02580+0.002601
2019-12-061.13500000EUU.Z19.11350C0.00015+0.00005 EUU.Z19.11350P0.02590+0.0056045
2019-12-061.14000000EUU.Z19.11400C0.00010+0.00005 EUU.Z19.11400P0.023400.000006
2019-12-061.14500000EUU.Z19.11450C0.000050.00000 EUU.Z19.11450P0.02780+0.00150 
2019-12-061.15000000EUU.Z19.11500C0.000050.0000010EUU.Z19.11500P0.03190-0.002501
2019-12-061.15500000EUU.Z19.11550C0.000050.00000 EUU.Z19.11550P0.03700-0.00070 
2019-12-061.16000000EUU.Z19.11600C0.000050.00000 EUU.Z19.11600P0.05350+0.000507
2019-12-061.16500000EUU.Z19.11650C0.000050.00000 EUU.Z19.11650P0.04660-0.004507
2019-12-061.17000000EUU.Z19.11700C0.00010-0.00010 EUU.Z19.11700P0.051400.0000030
2019-12-061.17500000EUU.Z19.11750C0.000100.0000083EUU.Z19.11750P0.05630-0.0011028
2019-12-061.18000000EUU.Z19.11800C0.00020+0.0000565EUU.Z19.11800P0.06130-0.0011040
2019-12-061.18500000EUU.Z19.11850C0.00010+0.0000530EUU.Z19.11850P0.07920+0.00150107
2019-12-061.19000000EUU.Z19.11900C0.00010-0.000058EUU.Z19.11900P0.07120-0.0044017
2019-12-061.19500000EUU.Z19.11950C0.000050.00000 EUU.Z19.11950P0.07610-0.00030 
2019-12-061.20000000EUU.Z19.12000C0.000050.0000020EUU.Z19.12000P0.08110+0.002005
2019-12-061.20500000EUU.Z19.12050C0.000050.00000 EUU.Z19.12050P0.08610-0.0023013
2019-12-061.21000000EUU.Z19.12100C0.000050.00000 EUU.Z19.12100P0.09110+0.0001010
2019-12-061.21500000EUU.Z19.12150C0.000050.00000 EUU.Z19.12150P0.09600+0.005507
2019-12-061.22000000EUU.Z19.12200C0.000050.0000030EUU.Z19.12200P0.10100+0.00550 
2019-12-061.22500000EUU.Z19.12250C0.000050.00000 EUU.Z19.12250P0.10600+0.005501
2019-12-061.23000000EUU.Z19.12300C0.000050.00000 EUU.Z19.12300P0.11100+0.002402
2019-12-061.23500000EUU.Z19.12350C0.000050.00000 EUU.Z19.12350P0.11600+0.002103
2019-12-061.24000000EUU.Z19.12400C0.000050.00000 EUU.Z19.12400P0.12100+0.001603
2019-12-061.24500000EUU.Z19.12450C0.000050.00000 EUU.Z19.12450P0.12590+0.000904
2019-12-061.25000000EUU.Z19.12500C0.000050.0000063EUU.Z19.12500P0.13090+0.001406
2019-12-061.25500000EUU.Z19.12550C0.000050.00000 EUU.Z19.12550P0.13590-0.003604
2019-12-061.26000000EUU.Z19.12600C0.000050.00000 EUU.Z19.12600P0.14090-0.0069017
2019-12-061.26500000EUU.Z19.12650C0.00005-0.00010 EUU.Z19.12650P0.14590-0.0042011
2019-12-061.27000000EUU.Z19.12700C0.00005+0.00005 EUU.Z19.12700P0.15090-0.0037014
2019-12-061.27500000EUU.Z19.12750C0.00005+0.00005228EUU.Z19.12750P0.15590-0.0036031
2019-12-061.28000000EUU.Z19.12800C0.000050.0000046EUU.Z19.12800P0.16090+0.0014027
2019-12-061.28500000EUU.Z19.12850C0.00005-0.00010 EUU.Z19.12850P0.16590+0.111606
2019-12-061.29000000EUU.Z19.12900C0.000050.00000 EUU.Z19.12900P0.17080+0.00050 
2019-12-061.29500000EUU.Z19.12950C0.00005  EUU.Z19.12950P0.175800.00000 
2019-12-061.30000000EUU.Z19.13000C0.000050.000001EUU.Z19.13000P0.18080+0.00080 
2019-12-061.30500000EUU.Z19.13050C0.000050.00000 EUU.Z19.13050P0.18580+0.00050 
2019-12-061.31000000EUU.Z19.13100C0.00005-0.00005 EUU.Z19.13100P0.19080-0.00010