Options Chain EURO FX Dec 2021 (CME:6E.Z21)

MarketNameOpenHighLowLastChangePctTime
6E.Z21EURO FX Dec 20211.212951.217401.212951.21740+0.00440+0.36%04:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-030.90000000EUU.Z21.9000C0.3128  EUU.Z21.9000P0.00005  
2021-12-030.91000000EUU.Z21.9100C0.30280  EUU.Z21.9100P0.00005  
2021-12-030.92000000EUU.Z21.9200C0.29280  EUU.Z21.9200P0.00010  
2021-12-030.93000000EUU.Z21.9300C0.28280  EUU.Z21.9300P0.00010  
2021-12-030.94000000EUU.Z21.9400C0.27280  EUU.Z21.9400P0.00010  
2021-12-030.95000000EUU.Z21.9500C0.26280  EUU.Z21.9500P0.00010  
2021-12-030.96000000EUU.Z21.9600C0.25280  EUU.Z21.9600P0.00015  
2021-12-030.97000000EUU.Z21.9700C0.24280  EUU.Z21.9700P0.00015  
2021-12-030.98000000EUU.Z21.9800C0.23290  EUU.Z21.9800P0.00015  
2021-12-030.99000000EUU.Z21.9900C0.22290  EUU.Z21.9900P0.00020  
2021-12-031.00000000EUU.Z21.10000C0.21290  EUU.Z21.10000P0.00020+0.0000519
2021-12-031.01000000EUU.Z21.10100C0.20300  EUU.Z21.10100P0.00025  
2021-12-031.02000000EUU.Z21.10200C0.19300  EUU.Z21.10200P0.00030  
2021-12-031.03000000EUU.Z21.10300C0.18300  EUU.Z21.10300P0.00030  
2021-12-031.04000000EUU.Z21.10400C0.17310  EUU.Z21.10400P0.00035  
2021-12-031.05000000EUU.Z21.10500C0.16310  EUU.Z21.10500P0.00045-0.000202
2021-12-031.06000000EUU.Z21.10600C0.15320  EUU.Z21.10600P0.00050-0.0004060
2021-12-031.07000000EUU.Z21.10700C0.14330  EUU.Z21.10700P0.00060-0.000105
2021-12-031.08000000EUU.Z21.10800C0.13340  EUU.Z21.10800P0.00070-0.0001021
2021-12-031.09000000EUU.Z21.10900C0.12360  EUU.Z21.10900P0.00090-0.0001015
2021-12-031.10000000EUU.Z21.11000C0.11380  EUU.Z21.11000P0.00110+0.00010462
2021-12-031.11000000EUU.Z21.11100C0.10420  EUU.Z21.11100P0.00140-0.00080540
2021-12-031.12000000EUU.Z21.11200C0.09460  EUU.Z21.11200P0.00190+0.00050152
2021-12-031.13000000EUU.Z21.11300C0.08520  EUU.Z21.11300P0.00250-0.000505
2021-12-031.13500000EUU.Z21.11350C0.08060  EUU.Z21.11350P0.00290 5
2021-12-031.14000000EUU.Z21.11400C0.07600  EUU.Z21.11400P0.00330-0.00050112
2021-12-031.14500000EUU.Z21.11450C0.07150  EUU.Z21.11450P0.00370  
2021-12-031.15000000EUU.Z21.11500C0.06700  EUU.Z21.11500P0.00430+0.000101688
2021-12-031.15500000EUU.Z21.11550C0.06260  EUU.Z21.11550P0.00490+0.0010058
2021-12-031.16000000EUU.Z21.11600C0.05830  EUU.Z21.11600P0.00560-0.00010356
2021-12-031.16500000EUU.Z21.11650C0.05410  EUU.Z21.11650P0.00640-0.000202
2021-12-031.17000000EUU.Z21.11700C0.05010-0.001502EUU.Z21.11700P0.00730-0.00040314
2021-12-031.17500000EUU.Z21.11750C0.04610  EUU.Z21.11750P0.00840-0.00070299
2021-12-031.18000000EUU.Z21.11800C0.04230 5EUU.Z21.11800P0.00960-0.00140790
2021-12-031.18500000EUU.Z21.11850C0.03880  EUU.Z21.11850P0.01100+0.00040606
2021-12-031.19000000EUU.Z21.11900C0.03540+0.000507EUU.Z21.11900P0.01260+0.00050520
2021-12-031.19500000EUU.Z21.11950C0.03220  EUU.Z21.11950P0.01440+0.00020367
2021-12-031.20000000EUU.Z21.12000C0.02910+0.00200211EUU.Z21.12000P0.01640-0.0003064
2021-12-031.20500000EUU.Z21.12050C0.02630  EUU.Z21.12050P0.01850+0.0005053
2021-12-031.21000000EUU.Z21.12100C0.02360-0.0018030EUU.Z21.12100P0.02080-0.0027030
2021-12-031.21500000EUU.Z21.12150C0.02110-0.0006050EUU.Z21.12150P0.02330+0.0015011
2021-12-031.22000000EUU.Z21.12200C0.01880-0.00370251EUU.Z21.12200P0.02610 30
2021-12-031.22500000EUU.Z21.12250C0.01680-0.00340131EUU.Z21.12250P0.02900+0.003703
2021-12-031.23000000EUU.Z21.12300C0.01500-0.00100156EUU.Z21.12300P0.03220-0.001009
2021-12-031.23500000EUU.Z21.12350C0.01330-0.00050200EUU.Z21.12350P0.03550-0.003507
2021-12-031.24000000EUU.Z21.12400C0.01180-0.00250460EUU.Z21.12400P0.03910  
2021-12-031.24500000EUU.Z21.12450C0.01050-0.00160 EUU.Z21.12450P0.04270  
2021-12-031.25000000EUU.Z21.12500C0.00930-0.000301844EUU.Z21.12500P0.04660-0.002901
2021-12-031.25500000EUU.Z21.12550C0.00830-0.0001020EUU.Z21.12550P0.05050  
2021-12-031.26000000EUU.Z21.12600C0.00730-0.000602034EUU.Z21.12600P0.05460  
2021-12-031.26500000EUU.Z21.12650C0.00650 1EUU.Z21.12650P0.05880  
2021-12-031.27000000EUU.Z21.12700C0.00580+0.00030107EUU.Z21.12700P0.06300  
2021-12-031.27500000EUU.Z21.12750C0.00510-0.001102EUU.Z21.12750P0.06740  
2021-12-031.28000000EUU.Z21.12800C0.00460-0.00050552EUU.Z21.12800P0.07180  
2021-12-031.28500000EUU.Z21.12850C0.00410  EUU.Z21.12850P0.07630  
2021-12-031.29000000EUU.Z21.12900C0.00360-0.00060204EUU.Z21.12900P0.08080  
2021-12-031.30000000EUU.Z21.13000C0.00280-0.0007051EUU.Z21.13000P0.09010  
2021-12-031.31000000EUU.Z21.13100C0.00220-0.0003078EUU.Z21.13100P0.09950  
2021-12-031.32000000EUU.Z21.13200C0.00180 378EUU.Z21.13200P0.10900  
2021-12-031.33000000EUU.Z21.13300C0.00140  EUU.Z21.13300P0.11860  
2021-12-031.34000000EUU.Z21.13400C0.001100.000004EUU.Z21.13400P0.12830  
2021-12-031.35000000EUU.Z21.13500C0.00090+0.0001029EUU.Z21.13500P0.13810  
2021-12-031.36000000EUU.Z21.13600C0.00070+0.000501EUU.Z21.13600P0.14790  
2021-12-031.37000000EUU.Z21.13700C0.00060-0.000502EUU.Z21.13700P0.15780  
2021-12-031.38000000EUU.Z21.13800C0.00045-0.000501EUU.Z21.13800P0.16770  
2021-12-031.39000000EUU.Z21.13900C0.00035-0.000401EUU.Z21.13900P0.17760