Thursday Oct 17, 8:59AM EDT

Options Chain EURODOLLAR Dec 2019 (CME:GE.Z19)

MarketNameOpenHighLowLastChangePctTime
GE.Z19EURODOLLAR Dec 201998.12098.12598.07598.110-0.010-0.01%08:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-1691.50000000GE.Z19.915000C5.475+0.005 GE.Z19.915000P0.00250.0000 
2019-12-1691.75000000GE.Z19.917500C5.2250+0.0050 GE.Z19.917500P0.00250.0000 
2019-12-1692.00000000GE.Z19.920000C4.9750+0.0050 GE.Z19.920000P0.00250.0000 
2019-12-1692.25000000GE.Z19.922500C4.7250+0.0050 GE.Z19.922500P0.00250.000030
2019-12-1692.50000000GE.Z19.925000C4.4750+0.0050 GE.Z19.925000P0.00250.00005
2019-12-1692.75000000GE.Z19.927500C4.2250+0.0050 GE.Z19.927500P0.00250.00005
2019-12-1693.00000000GE.Z19.930000C3.9750+0.0050 GE.Z19.930000P0.00250.000010
2019-12-1693.25000000GE.Z19.932500C3.7250+0.0050 GE.Z19.932500P0.00250.0000 
2019-12-1693.50000000GE.Z19.935000C3.4750+0.0050 GE.Z19.935000P0.00250.0000 
2019-12-1693.75000000GE.Z19.937500C3.2250+0.0050 GE.Z19.937500P0.00250.0000 
2019-12-1694.00000000GE.Z19.940000C2.9750+0.0050 GE.Z19.940000P0.00250.0000392
2019-12-1694.25000000GE.Z19.942500C2.7250+0.0050 GE.Z19.942500P0.00250.0000 
2019-12-1694.50000000GE.Z19.945000C2.4750+0.0050 GE.Z19.945000P0.00250.0000110
2019-12-1694.75000000GE.Z19.947500C2.2250+0.0050 GE.Z19.947500P0.00250.00001325
2019-12-1695.00000000GE.Z19.950000C1.9750+0.0050 GE.Z19.950000P0.00250.00005367
2019-12-1695.25000000GE.Z19.952500C1.7250+0.0050 GE.Z19.952500P0.00250.00002013
2019-12-1695.37500000GE.Z19.953750C1.6000+0.0050 GE.Z19.953750P0.00250.00001
2019-12-1695.50000000GE.Z19.955000C1.4750+0.0050 GE.Z19.955000P0.00250.000014452
2019-12-1695.62500000GE.Z19.956250C1.3500+0.0050 GE.Z19.956250P0.00250.00004012
2019-12-1695.75000000GE.Z19.957500C1.2250+0.0050 GE.Z19.957500P0.00250.000011494
2019-12-1695.87500000GE.Z19.958750C1.1000+0.0050 GE.Z19.958750P0.00250.000050
2019-12-1696.00000000GE.Z19.960000C0.9750+0.0050 GE.Z19.960000P0.00500.0000166837
2019-12-1696.12500000GE.Z19.961250C0.8500+0.0050 GE.Z19.961250P0.00750.0000140228
2019-12-1696.25000000GE.Z19.962500C0.7300+0.00502200GE.Z19.962500P0.01250.0000275917
2019-12-1696.37500000GE.Z19.963750C0.6150+0.0025 GE.Z19.963750P0.0225-0.0025106243
2019-12-1696.50000000GE.Z19.965000C0.5075+0.002512268GE.Z19.965000P0.0400-0.0025289693
2019-12-1696.62500000GE.Z19.966250C0.4125+0.00251980GE.Z19.966250P0.0675-0.0025126579
2019-12-1696.75000000GE.Z19.967500C0.32500.000021843GE.Z19.967500P0.1050-0.0050185003
2019-12-1696.87500000GE.Z19.968750C0.2525-0.002524011GE.Z19.968750P0.1550-0.007589745
2019-12-1697.00000000GE.Z19.970000C0.19500.000086394GE.Z19.970000P0.2175-0.007595567
2019-12-1697.12500000GE.Z19.971250C0.1425-0.005046778GE.Z19.971250P0.2900-0.010065351
2019-12-1697.25000000GE.Z19.972500C0.1050-0.0075106855GE.Z19.972500P0.3750-0.012575054
2019-12-1697.37500000GE.Z19.973750C0.0775-0.007586063GE.Z19.973750P0.4700-0.012537933
2019-12-1697.50000000GE.Z19.975000C0.0575-0.0075102841GE.Z19.975000P0.5750-0.010050753
2019-12-1697.62500000GE.Z19.976250C0.0425-0.007545081GE.Z19.976250P0.6825-0.012522709
2019-12-1697.75000000GE.Z19.977500C0.0325-0.0050148471GE.Z19.977500P0.7975-0.007543243
2019-12-1697.87500000GE.Z19.978750C0.0250-0.002553475GE.Z19.978750P0.9125-0.007520400
2019-12-1698.00000000GE.Z19.980000C0.0200-0.002559751GE.Z19.980000P1.0325-0.007528489
2019-12-1698.12500000GE.Z19.981250C0.0150-0.002571415GE.Z19.981250P1.1525-0.00751305
2019-12-1698.25000000GE.Z19.982500C0.0125-0.002564191GE.Z19.982500P1.2775-0.0050700
2019-12-1698.37500000GE.Z19.983750C0.0100-0.002519241GE.Z19.983750P1.4000-0.0050100
2019-12-1698.50000000GE.Z19.985000C0.0075-0.002540996GE.Z19.985000P1.5250-0.00501975
2019-12-1698.62500000GE.Z19.986250C0.0050-0.002518462GE.Z19.986250P1.6500-0.0050250
2019-12-1698.75000000GE.Z19.987500C0.00500.000082853GE.Z19.987500P1.7750-0.00502000
2019-12-1698.87500000GE.Z19.988750C0.00250.000028570GE.Z19.988750P1.9000-0.0050 
2019-12-1699.00000000GE.Z19.990000C0.00250.0000133237GE.Z19.990000P2.0250-0.0050 
2019-12-1699.12500000GE.Z19.991250C0.00250.00003975GE.Z19.991250P2.1500-0.0050 
2019-12-1699.25000000GE.Z19.992500C0.00250.000021854GE.Z19.992500P2.2750-0.0050 
2019-12-1699.37500000GE.Z19.993750C0.00250.00001GE.Z19.993750P2.4000-0.0050 
2019-12-1699.50000000GE.Z19.995000C0.00250.00005025GE.Z19.995000P2.5250-0.0050 
2019-12-1699.62500000GE.Z19.996250C0.00250.00002000GE.Z19.996250P2.6500-0.0050 
2019-12-1699.75000000GE.Z19.997500C0.00250.000015GE.Z19.997500P2.7750-0.0050 
2019-12-1699.87500000GE.Z19.998750C0.00250.000020GE.Z19.998750P2.9000-0.0050 
2019-12-16100.00000000GE.Z19.1000000C0.00250.000014835GE.Z19.1000000P3.0250-0.0050 
2019-12-16100.12500000GE.Z19.1001250C0.00250.0000 GE.Z19.1001250P3.1500-0.0050 
2019-12-16100.25000000GE.Z19.1002500C0.00250.0000 GE.Z19.1002500P3.2750-0.0050 
2019-12-16100.37500000GE.Z19.1003750C0.00250.0000 GE.Z19.1003750P3.4000-0.0050 
2019-12-16100.50000000GE.Z19.1005000C0.00250.0000 GE.Z19.1005000P3.5250-0.0050 
2019-12-16100.75000000GE.Z19.1007500C0.00250.0000 GE.Z19.1007500P3.7750-0.0050 
2019-12-16101.00000000GE.Z19.1010000C0.00250.0000 GE.Z19.1010000P4.0250-0.0050 
2019-12-16101.25000000GE.Z19.1012500C0.00250.0000 GE.Z19.1012500P4.2750-0.0050 
2019-12-16101.50000000GE.Z19.1015000C0.00250.0000 GE.Z19.1015000P4.5250-0.0050 
2019-12-16101.75000000GE.Z19.1017500C0.00250.0000 GE.Z19.1017500P4.7750-0.0050 
2019-12-16102.00000000GE.Z19.1020000C0.00250.0000 GE.Z19.1020000P5.0250-0.0050 
2019-12-16102.25000000GE.Z19.1022500C0.00250.0000 GE.Z19.1022500P5.2750-0.0050 
2019-12-16102.50000000GE.Z19.1025000C0.00250.0000 GE.Z19.1025000P5.5250-0.0050 
2019-12-16102.75000000GE.Z19.1027500C0.00250.0000 GE.Z19.1027500P5.7750-0.0050 
2019-12-16103.00000000GE.Z19.1030000C0.00250.0000 GE.Z19.1030000P6.0250-0.0050 
2019-12-16103.25000000GE.Z19.1032500C0.00250.0000 GE.Z19.1032500P6.2750-0.0050 
2019-12-16103.50000000GE.Z19.1035000C0.00250.0000 GE.Z19.1035000P6.5250-0.0050 
2019-12-16103.75000000GE.Z19.1037500C0.00250.0000 GE.Z19.1037500P6.7750-0.0050 
2019-12-16104.00000000GE.Z19.1040000C0.00250.0000 GE.Z19.1040000P7.0250-0.0050 
2019-12-16104.25000000GE.Z19.1042500C0.00250.0000 GE.Z19.1042500P7.2750-0.0050 
2019-12-16104.50000000GE.Z19.1045000C0.00250.0000 GE.Z19.1045000P7.5250-0.0050 
2019-12-169125.00000000GE.Z19.91250C692.0000-6.0000 GE.Z19.91250P0.2500  
2019-12-169150.00000000GE.Z19.91500C667.00000.0000 GE.Z19.91500P0.2500  
2019-12-169175.00000000GE.Z19.91750C642.0000  GE.Z19.91750P0.2500  
2019-12-169200.00000000GE.Z19.92000C617.0000  GE.Z19.92000P0.2500  
2019-12-169225.00000000GE.Z19.92250C592.0000  GE.Z19.92250P0.2500  
2019-12-169250.00000000GE.Z19.92500C567.0000  GE.Z19.92500P0.2500  
2019-12-169275.00000000GE.Z19.92750C542.0000  GE.Z19.92750P0.2500  
2019-12-169300.00000000GE.Z19.93000C517.0000  GE.Z19.93000P0.2500  
2019-12-169325.00000000GE.Z19.93250C492.0000  GE.Z19.93250P0.2500  
2019-12-169350.00000000GE.Z19.93500C467.0000  GE.Z19.93500P0.2500  
2019-12-169375.00000000GE.Z19.93750C442.0000  GE.Z19.93750P0.2500  
2019-12-169400.00000000GE.Z19.94000C417.0000  GE.Z19.94000P0.2500  
2019-12-169425.00000000GE.Z19.94250C392.0000  GE.Z19.94250P0.2500  
2019-12-169450.00000000GE.Z19.94500C367.0000  GE.Z19.94500P0.2500  
2019-12-169475.00000000GE.Z19.94750C342.0000  GE.Z19.94750P0.2500  
2019-12-169500.00000000GE.Z19.95000C317.0000  GE.Z19.95000P0.2500  
2019-12-169525.00000000GE.Z19.95250C292.0000  GE.Z19.95250P0.2500  
2019-12-169537.50000000GE.Z19.95375C279.5000  GE.Z19.95375P0.2500  
2019-12-169550.00000000GE.Z19.95500C267.0000  GE.Z19.95500P0.2500  
2019-12-169562.50000000GE.Z19.95625C254.5000  GE.Z19.95625P0.2500  
2019-12-169575.00000000GE.Z19.95750C242.0000  GE.Z19.95750P0.2500  
2019-12-169587.50000000GE.Z19.95875C229.5000  GE.Z19.95875P0.2500  
2019-12-169600.00000000GE.Z19.96000C217.0000  GE.Z19.96000P0.2500+0.2500169214
2019-12-169612.50000000GE.Z19.96125C204.5000  GE.Z19.96125P0.25000.000097535
2019-12-169625.00000000GE.Z19.96250C192.00000.00001550GE.Z19.96250P0.25000.0000275022
2019-12-169637.50000000GE.Z19.96375C179.5000  GE.Z19.96375P0.25000.0000126389
2019-12-169650.00000000GE.Z19.96500C167.0000  GE.Z19.96500P0.25000.0000327039
2019-12-169662.50000000GE.Z19.96625C154.5000  GE.Z19.96625P0.25000.0000152421
2019-12-169675.00000000GE.Z19.96750C142.0000  GE.Z19.96750P0.25000.0000237250
2019-12-169687.50000000GE.Z19.96875C129.5000-0.500024543GE.Z19.96875P0.25000.0000228557
2019-12-169700.00000000GE.Z19.97000C117.0000-0.500090053GE.Z19.97000P0.2500-0.2500222909
2019-12-169712.50000000GE.Z19.97125C104.5000-1.750072660GE.Z19.97125P0.25000.000094806
2019-12-169725.00000000GE.Z19.97250C92.00000.0000133310GE.Z19.97250P0.25000.0000127154
2019-12-169737.50000000GE.Z19.97375C79.5000-0.5000127610GE.Z19.97375P0.25000.000053541
2019-12-169750.00000000GE.Z19.97500C67.00000.0000100087GE.Z19.97500P0.25000.000061221
2019-12-169762.50000000GE.Z19.97625C54.7500-0.500063101GE.Z19.97625P0.25000.0000 
2019-12-169775.00000000GE.Z19.97750C42.50000.0000148213GE.Z19.97750P0.50000.000043243
2019-12-169787.50000000GE.Z19.97875C22.0000-4.500053376GE.Z19.97875P1.00000.0000 
2019-12-169800.00000000GE.Z19.98000C12.0000-2.500086193GE.Z19.98000P3.5000-0.250028489
2019-12-169812.50000000GE.Z19.98125C8.5000+0.500070239GE.Z19.98125P9.5000-0.5000 
2019-12-169825.00000000GE.Z19.98250C3.7500+0.250053882GE.Z19.98250P15.00000.0000 
2019-12-169837.50000000GE.Z19.98375C1.75000.000019191GE.Z19.98375P31.0000+4.7500 
2019-12-169850.00000000GE.Z19.98500C1.2500+0.250056077GE.Z19.98500P35.5000-0.25002025
2019-12-169862.50000000GE.Z19.98625C1.5000+0.500017962GE.Z19.98625P54.5000+5.0000 
2019-12-169875.00000000GE.Z19.98750C0.50000.000080214GE.Z19.98750P58.5000  
2019-12-169887.50000000GE.Z19.98875C0.7500+0.250028870GE.Z19.98875P70.7500  
2019-12-169900.00000000GE.Z19.99000C0.25000.0000131137GE.Z19.99000P83.0000  
2019-12-169912.50000000GE.Z19.99125C0.25000.0000 GE.Z19.99125P95.5000  
2019-12-169925.00000000GE.Z19.99250C0.25000.0000 GE.Z19.99250P108.0000  
2019-12-169937.50000000GE.Z19.99375C0.25000.0000 GE.Z19.99375P120.5000  
2019-12-169950.00000000GE.Z19.99500C0.2500+0.2500 GE.Z19.99500P133.0000  
2019-12-169962.50000000GE.Z19.99625C0.2500  GE.Z19.99625P145.5000  
2019-12-169975.00000000GE.Z19.99750C0.25000.0000 GE.Z19.99750P158.0000  
2019-12-169987.50000000GE.Z19.99875C0.2500  GE.Z19.99875P170.5000  
2019-12-1610000.00000000GE.Z19.100000C0.25000.0000 GE.Z19.100000P183.0000  
2019-12-1610012.50000000GE.Z19.100125C0.2500  GE.Z19.100125P195.5000  
2019-12-1610025.00000000GE.Z19.100250C0.2500  GE.Z19.100250P208.0000  
2019-12-1610037.50000000GE.Z19.100375C0.2500  GE.Z19.100375P220.5000  
2019-12-1610050.00000000GE.Z19.100500C0.2500  GE.Z19.100500P233.0000  
2019-12-1610075.00000000GE.Z19.100750C0.2500  GE.Z19.100750P258.0000  
2019-12-1610100.00000000GE.Z19.101000C0.2500  GE.Z19.101000P283.0000  
2019-12-1610125.00000000GE.Z19.101250C0.2500  GE.Z19.101250P308.0000  
2019-12-1610150.00000000GE.Z19.101500C0.2500  GE.Z19.101500P333.0000  
2019-12-1610175.00000000GE.Z19.101750C0.2500  GE.Z19.101750P358.0000  
2019-12-1610200.00000000GE.Z19.102000C0.2500  GE.Z19.102000P383.0000  
2019-12-1610225.00000000GE.Z19.102250C0.2500  GE.Z19.102250P408.0000  
2019-12-1610250.00000000GE.Z19.102500C0.2500  GE.Z19.102500P433.0000  
2019-12-1610275.00000000GE.Z19.102750C0.2500  GE.Z19.102750P458.0000  
2019-12-1610300.00000000GE.Z19.103000C0.2500  GE.Z19.103000P483.0000  
2019-12-1610325.00000000GE.Z19.103250C0.2500  GE.Z19.103250P508.0000  
2019-12-1610350.00000000GE.Z19.103500C0.2500  GE.Z19.103500P533.0000  
2019-12-1610375.00000000GE.Z19.103750C0.2500  GE.Z19.103750P558.0000  
2019-12-1610400.00000000GE.Z19.104000C0.2500  GE.Z19.104000P583.0000  
2019-12-1610425.00000000GE.Z19.104250C0.2500  GE.Z19.104250P608.0000  
2019-12-1610450.00000000GE.Z19.104500C0.2500  GE.Z19.104500P633.0000