Options Chain AUSTRALIAN $ Apr 2020 (CME:6A.J20)

MarketNameOpenHighLowLastChangePctTime
6A.J20AUSTRALIAN $ Apr 20200.62370.63450.62150.6340+0.0104+1.69%15:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00510000ADU.J20.51C10.44  ADU.J20.51P0.01 42
0.00520000ADU.J20.52C9.44  ADU.J20.52P0.015 8
0.00525000ADU.J20.525C8.940  ADU.J20.525P0.015  
0.00530000ADU.J20.53C8.440 1ADU.J20.53P0.015 20
0.00535000ADU.J20.535C7.940  ADU.J20.535P0.015 7
0.00540000ADU.J20.54C7.450  ADU.J20.54P0.015 35
0.00545000ADU.J20.545C6.950  ADU.J20.545P0.015 21
0.00550000ADU.J20.55C6.450  ADU.J20.55P0.020 268
0.00555000ADU.J20.555C5.950 10ADU.J20.555P0.020 16
2020-04-030.00557500ADU.J20.5575C5.700  ADU.J20.5575P0.02000-0.0000513
0.00560000ADU.J20.56C5.45000 3ADU.J20.56P0.02000 178
2020-04-030.00562500ADU.J20.5625C5.20000  ADU.J20.5625P0.02000-0.000402
0.00565000ADU.J20.565C4.95000 3ADU.J20.565P0.02000 90
2020-04-030.00567500ADU.J20.5675C4.70000  ADU.J20.5675P0.02500-0.000502
0.00570000ADU.J20.57C4.45000 7ADU.J20.57P0.02500 484
2020-04-030.00572500ADU.J20.5725C4.21000-0.000701ADU.J20.5725P0.02500 59
0.00575000ADU.J20.575C3.96000 3ADU.J20.575P0.03000 149
2020-04-030.00577500ADU.J20.5775C3.71000-0.000601ADU.J20.5775P0.00030-0.0008064
0.00580000ADU.J20.58C3.46000 28ADU.J20.58P0.03500 340
2020-04-030.00582500ADU.J20.5825C3.22000  ADU.J20.5825P0.00035-0.0000534
0.00585000ADU.J20.585C2.98000 53ADU.J20.585P0.04500 94
2020-04-030.00587500ADU.J20.5875C2.73000+0.002501ADU.J20.5875P0.05000-0.0020072
0.00590000ADU.J20.59C2.50000 49ADU.J20.59P0.07000 412
2020-04-030.00592500ADU.J20.5925C2.26000-0.001804ADU.J20.5925P0.08000-0.00060673
0.00595000ADU.J20.595C2.03000 60ADU.J20.595P0.10000 107
2020-04-030.00597500ADU.J20.5975C0.00820-0.0034052ADU.J20.5975P0.00170+0.0007044
0.00600000ADU.J20.60C1.59000 373ADU.J20.60P0.16000 171
2020-04-030.00602500ADU.J20.6025C0.00070-0.0027013ADU.J20.6025P0.00120-0.00100263
0.00605000ADU.J20.605C1.18000 37ADU.J20.605P0.25000 77
2020-04-030.00607500ADU.J20.6075C0.00220-0.00230364ADU.J20.6075P0.00310-0.00210135
0.00610000ADU.J20.61C0.82000 153ADU.J20.61P0.39000 321
2020-04-030.00612500ADU.J20.6125C0.00020-0.00110140ADU.J20.6125P0.01350+0.00510122
0.00615000ADU.J20.615C0.53000 52ADU.J20.615P0.60000 224
2020-04-030.00617500ADU.J20.6175C0.00110-0.0036018ADU.J20.6175P0.00900-0.000101
0.00620000ADU.J20.62C0.31000 99ADU.J20.62P0.88000 294
2020-04-030.00622500ADU.J20.6225C0.00470-0.0033025ADU.J20.6225P1.05000-0.002001
0.00625000ADU.J20.625C0.17000 122ADU.J20.625P1.24000 257
2020-04-030.00627500ADU.J20.6275C0.00005-0.00030109ADU.J20.6275P1.44000  
0.00630000ADU.J20.63C0.09000 202ADU.J20.63P1.66000 658
2020-04-030.00632500ADU.J20.6325C0.00080-0.0033014ADU.J20.6325P1.89000  
0.00635000ADU.J20.635C0.05000 131ADU.J20.635P2.12000 492
2020-04-030.00637500ADU.J20.6375C0.00030-0.000159ADU.J20.6375P2.36000+0.010103
0.00640000ADU.J20.64C0.03500 246ADU.J20.64P2.61000 1150
2020-04-030.00642500ADU.J20.6425C0.03000+0.0003012ADU.J20.6425P2.85000+0.00420 
0.00645000ADU.J20.645C0.02500 197ADU.J20.645P3.10000 922
2020-04-030.00647500ADU.J20.6475C0.02500-0.0002015ADU.J20.6475P3.340000.00000425
0.00650000ADU.J20.65C0.02000 223ADU.J20.65P3.59000 1121
2020-04-030.00652500ADU.J20.6525C0.02000+0.00050253ADU.J20.6525P3.84000-0.00240209
0.00655000ADU.J20.655C0.02000 509ADU.J20.655P4.09000 1063
2020-04-030.00657500ADU.J20.6575C0.02000-0.00180292ADU.J20.6575P4.34000+0.0092086
0.00660000ADU.J20.66C0.01500 1033ADU.J20.66P4.59000 1063
2020-04-030.00662500ADU.J20.6625C0.01500+0.00030170ADU.J20.6625P4.84000 6
0.00665000ADU.J20.665C0.01500 473ADU.J20.665P5.08000 1146
2020-04-030.00667500ADU.J20.6675C0.01500+0.00025280ADU.J20.6675P5.33000-0.004502
0.00670000ADU.J20.67C0.01000 881ADU.J20.67P5.58000 1080
2020-04-030.00672500ADU.J20.6725C0.010000.0000074ADU.J20.6725P5.83000  
0.00675000ADU.J20.675C0.01000 1440ADU.J20.675P6.08000 593
2020-04-030.00677500ADU.J20.6775C0.01000+0.00035208ADU.J20.6775P6.33000  
0.00680000ADU.J20.68C0.01000 1006ADU.J20.68P6.58000 649
2020-04-030.00682500ADU.J20.6825C0.010000.00000124ADU.J20.6825P6.83000  
0.00685000ADU.J20.685C0.01000 424ADU.J20.685P7.08000 109
0.00690000ADU.J20.69C0.00500 429ADU.J20.69P7.58000 252
0.00695000ADU.J20.695C0.00500 293ADU.J20.695P8.08000 233
0.00700000ADU.J20.70C0.00500 234ADU.J20.70P8.58000 126
0.00705000ADU.J20.705C0.00500 153ADU.J20.705P9.08000 1
0.00710000ADU.J20.71C0.00500 145ADU.J20.71P9.57000 1
0.00715000ADU.J20.715C0.00500 226ADU.J20.715P10.07000  
0.00720000ADU.J20.72C0.00500 328ADU.J20.72P10.57000 2
0.00725000ADU.J20.725C0.00500 206ADU.J20.725P11.07000  
0.00730000ADU.J20.73C0.00500 50ADU.J20.73P11.57000  
0.00735000ADU.J20.735C0.00500 37ADU.J20.735P12.07000  
0.00740000ADU.J20.74C0.00500 41ADU.J20.74P12.57000  
0.00745000ADU.J20.745C0.00500 39ADU.J20.745P13.07000  
0.00750000ADU.J20.75C0.00500 11ADU.J20.75P13.57000  
0.00755000ADU.J20.755C0.00500 2ADU.J20.755P14.07000  
0.00760000ADU.J20.76C0.00500  ADU.J20.76P14.57000  
0.00770000ADU.J20.77C0.00500 1ADU.J20.77P15.57000  
0.00780000ADU.J20.78C0.00500 1ADU.J20.78P16.57000  
0.00790000ADU.J20.79C0.00500  ADU.J20.79P17.57000  
0.00800000ADU.J20.80C0.00500  ADU.J20.80P18.57000  
0.00810000ADU.J20.81C0.00500  ADU.J20.81P19.57000  
0.00820000ADU.J20.82C0.00500  ADU.J20.82P20.57000  
0.00830000ADU.J20.83C0.00500  ADU.J20.83P21.57000  
0.00840000ADU.J20.84C0.00500  ADU.J20.84P22.57000  
0.00850000ADU.J20.85C0.00500  ADU.J20.85P23.57000  
2020-04-030.51000000ADU.J20.5100C0.10440  ADU.J20.5100P0.00010-0.0000542
2020-04-030.52000000ADU.J20.5200C0.09440  ADU.J20.5200P0.00015-0.001508
2020-04-030.52500000ADU.J20.5250C0.08940  ADU.J20.5250P0.00015  
2020-04-030.53000000ADU.J20.5300C0.08440+0.000701ADU.J20.5300P0.000050.0000020
2020-04-030.53500000ADU.J20.5350C0.07940  ADU.J20.5350P0.000050.000007
2020-04-030.54000000ADU.J20.5400C0.07450  ADU.J20.5400P0.00015-0.0005035
2020-04-030.54500000ADU.J20.5450C0.06950  ADU.J20.5450P0.000050.0000021
2020-04-030.55000000ADU.J20.5500C0.06450  ADU.J20.5500P0.000200.00000268
2020-04-030.55500000ADU.J20.5550C0.05950+0.0061010ADU.J20.5550P0.00020-0.0000516
2020-04-030.56000000ADU.J20.5600C0.05450 3ADU.J20.5600P0.00020-0.00035178
2020-04-030.56500000ADU.J20.5650C0.04950 3ADU.J20.5650P0.00020-0.0004090
2020-04-030.57000000ADU.J20.5700C0.04450-0.000607ADU.J20.5700P0.00010-0.00020484
2020-04-030.57500000ADU.J20.5750C0.03960-0.000603ADU.J20.5750P0.00025-0.00005149
2020-04-030.58000000ADU.J20.5800C0.03460-0.0016028ADU.J20.5800P0.000300.00000340
2020-04-030.58500000ADU.J20.5850C0.02770-0.0038053ADU.J20.5850P0.00015-0.0001094
2020-04-030.59000000ADU.J20.5900C0.02500+0.0089049ADU.J20.5900P0.00020-0.00050412
2020-04-030.59500000ADU.J20.5950C0.02030+0.0056060ADU.J20.5950P0.00020-0.00080107
2020-04-030.60000000ADU.J20.6000C0.00120-0.00350373ADU.J20.6000P0.00120-0.00070171
2020-04-030.60500000ADU.J20.6050C0.00035-0.0028537ADU.J20.6050P0.00220-0.0009077
2020-04-030.61000000ADU.J20.6100C0.00030-0.00170153ADU.J20.6100P0.00950+0.00200321
2020-04-030.61500000ADU.J20.6150C0.00900+0.0010052ADU.J20.6150P0.01160+0.00210224
2020-04-030.62000000ADU.J20.6200C0.00010-0.0006099ADU.J20.6200P0.01270+0.00160294
2020-04-030.62500000ADU.J20.6250C0.00100-0.00090122ADU.J20.6250P0.01240-0.00010257
2020-04-030.63000000ADU.J20.6300C0.00030-0.00080202ADU.J20.6300P0.02300+0.00640658
2020-04-030.63500000ADU.J20.6350C0.00035-0.00075131ADU.J20.6350P0.02120-0.00900492
2020-04-030.64000000ADU.J20.6400C0.00035+0.00130246ADU.J20.6400P0.02610-0.019701150
2020-04-030.64500000ADU.J20.6450C0.00025+0.00060197ADU.J20.6450P0.04190+0.00420922
2020-04-030.65000000ADU.J20.6500C0.00025-0.00105223ADU.J20.6500P0.03590+0.003001121
2020-04-030.65500000ADU.J20.6550C0.00020-0.00070509ADU.J20.6550P0.04100+0.000901063
2020-04-030.66000000ADU.J20.6600C0.000150.000001033ADU.J20.6600P0.04590+0.022601063
2020-04-030.66500000ADU.J20.6650C0.00015+0.00010473ADU.J20.6650P0.05080-0.010201146
2020-04-030.67000000ADU.J20.6700C0.00010-0.00035881ADU.J20.6700P0.06290+0.007101080
2020-04-030.67500000ADU.J20.6750C0.000100.000001440ADU.J20.6750P0.06080+0.00220593
2020-04-030.68000000ADU.J20.6800C0.00010-0.000251006ADU.J20.6800P0.06580-0.00660649
2020-04-030.68500000ADU.J20.6850C0.00010+0.00005424ADU.J20.6850P0.07080+0.00040109
2020-04-030.69000000ADU.J20.6900C0.00005-0.00015429ADU.J20.6900P0.08420+0.00570252
2020-04-030.69500000ADU.J20.6950C0.00005+0.00050293ADU.J20.6950P0.08080-0.01320233
2020-04-030.70000000ADU.J20.7000C0.000050.00000234ADU.J20.7000P0.08580+0.00730126
2020-04-030.70500000ADU.J20.7050C0.00005+0.00010153ADU.J20.7050P0.09080 1
2020-04-030.71000000ADU.J20.7100C0.00005-0.00010145ADU.J20.7100P0.09570-0.002601
2020-04-030.71500000ADU.J20.7150C0.000050.00000226ADU.J20.7150P0.10070  
2020-04-030.72000000ADU.J20.7200C0.00005+0.00010328ADU.J20.7200P0.105700.000002
2020-04-030.72500000ADU.J20.7250C0.00005+0.00010206ADU.J20.7250P0.11070  
2020-04-030.73000000ADU.J20.7300C0.00005+0.0000550ADU.J20.7300P0.11570  
2020-04-030.73500000ADU.J20.7350C0.00005-0.0000537ADU.J20.7350P0.12070  
2020-04-030.74000000ADU.J20.7400C0.00005-0.0002041ADU.J20.7400P0.12570  
2020-04-030.74500000ADU.J20.7450C0.000050.0000039ADU.J20.7450P0.13070  
2020-04-030.75000000ADU.J20.7500C0.00005-0.0000511ADU.J20.7500P0.13570  
2020-04-030.75500000ADU.J20.7550C0.000050.000002ADU.J20.7550P0.14070  
2020-04-030.76000000ADU.J20.7600C0.00005  ADU.J20.7600P0.14570  
2020-04-030.77000000ADU.J20.7700C0.00005 1ADU.J20.7700P0.15570  
2020-04-030.78000000ADU.J20.7800C0.00005 1ADU.J20.7800P0.16570  
2020-04-030.79000000ADU.J20.7900C0.00005  ADU.J20.7900P0.17570  
2020-04-030.80000000ADU.J20.8000C0.00005  ADU.J20.8000P0.18570  
2020-04-030.81000000ADU.J20.8100C0.00005  ADU.J20.8100P0.19570  
2020-04-030.82000000ADU.J20.8200C0.00005  ADU.J20.8200P0.20570  
2020-04-030.83000000ADU.J20.8300C0.00005  ADU.J20.8300P0.21570  
2020-04-030.84000000ADU.J20.8400C0.00005  ADU.J20.8400P0.22570  
2020-04-030.85000000ADU.J20.8500C0.00005  ADU.J20.8500P0.23570