Options Chain AUSTRALIAN $ May 2020 (CME:6A.K20)

MarketNameOpenHighLowLastChangePctTime
6A.K20AUSTRALIAN $ May 20200.64590.64720.64590.6472+0.0054+0.88%08:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00430000ADU.K20.43C18.44 10ADU.K20.43P0.015  
0.00440000ADU.K20.44C17.450  ADU.K20.44P0.020 10
0.00450000ADU.K20.45C16.450  ADU.K20.45P0.020 15
0.00460000ADU.K20.46C15.450  ADU.K20.46P0.025 5
0.00470000ADU.K20.47C14.460  ADU.K20.47P0.030 2
0.00480000ADU.K20.48C13.460  ADU.K20.48P0.035 3
0.00490000ADU.K20.49C12.470  ADU.K20.49P0.045 6
0.00500000ADU.K20.50C11.480 1ADU.K20.50P0.050 93
0.00510000ADU.K20.51C10.490  ADU.K20.51P0.070 39
0.00520000ADU.K20.52C9.510  ADU.K20.52P0.080 40
0.00530000ADU.K20.53C8.540  ADU.K20.53P0.110 38
0.00535000ADU.K20.535C8.050  ADU.K20.535P0.120 6
0.00540000ADU.K20.54C7.570  ADU.K20.54P0.140 93
0.00545000ADU.K20.545C7.090  ADU.K20.545P0.160 15
0.00550000ADU.K20.55C6.620  ADU.K20.55P0.190 83
0.00555000ADU.K20.555C6.150  ADU.K20.555P0.220 48
0.00560000ADU.K20.56C5.690  ADU.K20.56P0.260 266
0.00565000ADU.K20.565C5.230  ADU.K20.565P0.300 73
0.00570000ADU.K20.57C4.780 2ADU.K20.57P0.350 214
0.00575000ADU.K20.575C4.340 1ADU.K20.575P0.410 17
0.00580000ADU.K20.58C3.900 27ADU.K20.58P0.470 252
0.00585000ADU.K20.585C3.470 61ADU.K20.585P0.540 90
0.00590000ADU.K20.59C3.060 65ADU.K20.59P0.630 148
0.00595000ADU.K20.595C2.660 4ADU.K20.595P0.730 124
0.00600000ADU.K20.60C2.270 567ADU.K20.60P0.840 130
0.00605000ADU.K20.605C1.920 34ADU.K20.605P0.990 97
0.00610000ADU.K20.61C1.590 45ADU.K20.61P1.160 100
0.00615000ADU.K20.615C1.300 50ADU.K20.615P1.370 48
0.00620000ADU.K20.62C1.040 327ADU.K20.62P1.610 136
0.00625000ADU.K20.625C0.820 78ADU.K20.625P1.880 435
0.00630000ADU.K20.63C0.620 200ADU.K20.63P2.190 146
0.00635000ADU.K20.635C0.470 66ADU.K20.635P2.540 269
0.00640000ADU.K20.64C0.350 295ADU.K20.64P2.920 271
0.00645000ADU.K20.645C0.260 391ADU.K20.645P3.330 433
0.00650000ADU.K20.65C0.190 286ADU.K20.65P3.760 242
0.00655000ADU.K20.655C0.140 340ADU.K20.655P4.210 559
0.00660000ADU.K20.66C0.110 206ADU.K20.66P4.680 216
0.00665000ADU.K20.665C0.090 1269ADU.K20.665P5.160 379
0.00670000ADU.K20.67C0.070 1011ADU.K20.67P5.640 471
0.00675000ADU.K20.675C0.060 352ADU.K20.675P6.130 287
0.00680000ADU.K20.68C0.050 358ADU.K20.68P6.620 76
0.00685000ADU.K20.685C0.045 584ADU.K20.685P7.110 104
0.00690000ADU.K20.69C0.040 400ADU.K20.69P7.610 113
0.00695000ADU.K20.695C0.035 79ADU.K20.695P8.100 42
0.00700000ADU.K20.70C0.030 494ADU.K20.70P8.600 2
0.00705000ADU.K20.705C0.030 236ADU.K20.705P9.100  
0.00710000ADU.K20.71C0.025 411ADU.K20.71P9.590  
0.00715000ADU.K20.715C0.025 445ADU.K20.715P10.090  
0.00720000ADU.K20.72C0.020 76ADU.K20.72P10.590  
0.00725000ADU.K20.725C0.020 107ADU.K20.725P11.090  
0.00730000ADU.K20.73C0.015 74ADU.K20.73P11.590  
0.00735000ADU.K20.735C0.015 19ADU.K20.735P12.080 1
0.00740000ADU.K20.74C0.015 26ADU.K20.74P12.580  
0.00745000ADU.K20.745C0.015 3ADU.K20.745P13.080  
0.00750000ADU.K20.75C0.010  ADU.K20.75P13.580  
0.00755000ADU.K20.755C0.010 2ADU.K20.755P14.080  
0.00760000ADU.K20.76C0.010 6ADU.K20.76P14.580  
0.00770000ADU.K20.77C0.010  ADU.K20.77P15.580  
0.00780000ADU.K20.78C0.010  ADU.K20.78P16.580  
0.00790000ADU.K20.79C0.005  ADU.K20.79P17.580  
0.00800000ADU.K20.80C0.005 3ADU.K20.80P18.570  
0.00810000ADU.K20.81C0.005  ADU.K20.81P19.570  
0.00820000ADU.K20.82C0.005  ADU.K20.82P20.570  
0.00830000ADU.K20.83C0.005  ADU.K20.83P21.570  
0.00840000ADU.K20.84C0.005  ADU.K20.84P22.570  
0.00850000ADU.K20.85C0.005  ADU.K20.85P23.570  
2020-05-080.43000000ADU.K20.4300C0.1844-0.002010ADU.K20.4300P0.00020-0.00005 
2020-05-080.44000000ADU.K20.4400C0.17450  ADU.K20.4400P0.00020+0.0016010
2020-05-080.45000000ADU.K20.4500C0.16450  ADU.K20.4500P0.00025-0.0001515
2020-05-080.46000000ADU.K20.4600C0.15450  ADU.K20.4600P0.00015-0.000105
2020-05-080.47000000ADU.K20.4700C0.14460  ADU.K20.4700P0.00030-0.000902
2020-05-080.48000000ADU.K20.4800C0.13460  ADU.K20.4800P0.00035+0.002103
2020-05-080.49000000ADU.K20.4900C0.12470  ADU.K20.4900P0.00045-0.000206
2020-05-080.50000000ADU.K20.5000C0.11480 1ADU.K20.5000P0.00010+0.0000593
2020-05-080.51000000ADU.K20.5100C0.10490  ADU.K20.5100P0.00070-0.0011039
2020-05-080.52000000ADU.K20.5200C0.09510  ADU.K20.5200P0.00010-0.0003040
2020-05-080.53000000ADU.K20.5300C0.08540  ADU.K20.5300P0.00045+0.0001538
2020-05-080.53500000ADU.K20.5350C0.08050  ADU.K20.5350P0.00140-0.000706
2020-05-080.54000000ADU.K20.5400C0.07570  ADU.K20.5400P0.00010+0.0000593
2020-05-080.54500000ADU.K20.5450C0.07090  ADU.K20.5450P0.00160-0.0010015
2020-05-080.55000000ADU.K20.5500C0.06620  ADU.K20.5500P0.00020-0.0001583
2020-05-080.55500000ADU.K20.5550C0.06150  ADU.K20.5550P0.00150-0.0013048
2020-05-080.56000000ADU.K20.5600C0.05690  ADU.K20.5600P0.00025-0.00010266
2020-05-080.56500000ADU.K20.5650C0.05230  ADU.K20.5650P0.00025-0.0000573
2020-05-080.57000000ADU.K20.5700C0.04780 2ADU.K20.5700P0.000050.00000214
2020-05-080.57500000ADU.K20.5750C0.06110+0.004101ADU.K20.5750P0.00050-0.0002017
2020-05-080.58000000ADU.K20.5800C0.05610+0.0040027ADU.K20.5800P0.00050-0.00040252
2020-05-080.58500000ADU.K20.5850C0.05120+0.0039061ADU.K20.5850P0.000500.0000090
2020-05-080.59000000ADU.K20.5900C0.04640+0.0038065ADU.K20.5900P0.00010-0.00005148
2020-05-080.59500000ADU.K20.5950C0.04160+0.003704ADU.K20.5950P0.000050.00000124
2020-05-080.60000000ADU.K20.6000C0.04490-0.00750567ADU.K20.6000P0.00030+0.00020130
2020-05-080.60500000ADU.K20.6050C0.03250+0.0036034ADU.K20.6050P0.00020+0.0000597
2020-05-080.61000000ADU.K20.6100C0.03600-0.0011045ADU.K20.6100P0.000050.00000100
2020-05-080.61500000ADU.K20.6150C0.02560+0.0052050ADU.K20.6150P0.00035-0.0002548
2020-05-080.62000000ADU.K20.6200C0.03130+0.00250327ADU.K20.6200P0.00020+0.00005136
2020-05-080.62500000ADU.K20.6250C0.02170+0.0048078ADU.K20.6250P0.00020-0.00120435
2020-05-080.63000000ADU.K20.6300C0.01080+0.00300200ADU.K20.6300P0.00030-0.00010146
2020-05-080.63500000ADU.K20.6350C0.01120+0.0035066ADU.K20.6350P0.00015-0.00055269
2020-05-080.64000000ADU.K20.6400C0.01240+0.00590295ADU.K20.6400P0.00005-0.00020271
2020-05-080.64500000ADU.K20.6450C0.00550+0.00410391ADU.K20.6450P0.00005-0.00065433
2020-05-080.65000000ADU.K20.6500C0.00150+0.00010286ADU.K20.6500P0.00035-0.00145242
2020-05-080.65500000ADU.K20.6550C0.00015-0.00015340ADU.K20.6550P0.00310-0.00340559
2020-05-080.66000000ADU.K20.6600C0.00005-0.00015206ADU.K20.6600P0.04680+0.00030216
2020-05-080.66500000ADU.K20.6650C0.00015+0.000051269ADU.K20.6650P0.05160+0.01230379
2020-05-080.67000000ADU.K20.6700C0.00010-0.000151011ADU.K20.6700P0.04220+0.00640471
2020-05-080.67500000ADU.K20.6750C0.00025-0.00010352ADU.K20.6750P0.06130-0.01070287
2020-05-080.68000000ADU.K20.6800C0.00050+0.00015358ADU.K20.6800P0.03490-0.0025076
2020-05-080.68500000ADU.K20.6850C0.00025-0.00025584ADU.K20.6850P0.03100+0.00020104
2020-05-080.69000000ADU.K20.6900C0.00010-0.00010400ADU.K20.6900P0.04320-0.00420113
2020-05-080.69500000ADU.K20.6950C0.00025-0.0001079ADU.K20.6950P0.08100-0.0007042
2020-05-080.70000000ADU.K20.7000C0.00015+0.00010494ADU.K20.7000P0.08600-0.003002
2020-05-080.70500000ADU.K20.7050C0.00040+0.00025236ADU.K20.7050P0.09100  
2020-05-080.71000000ADU.K20.7100C0.00025+0.00060411ADU.K20.7100P0.09590  
2020-05-080.71500000ADU.K20.7150C0.00025+0.00030445ADU.K20.7150P0.10090  
2020-05-080.72000000ADU.K20.7200C0.000200.0000076ADU.K20.7200P0.10590  
2020-05-080.72500000ADU.K20.7250C0.00020+0.00060107ADU.K20.7250P0.11090  
2020-05-080.73000000ADU.K20.7300C0.00015-0.0004074ADU.K20.7300P0.11590 1
2020-05-080.73500000ADU.K20.7350C0.00015-0.0001519ADU.K20.7350P0.12080 1
2020-05-080.74000000ADU.K20.7400C0.00015+0.0000526ADU.K20.7400P0.12580  
2020-05-080.74500000ADU.K20.7450C0.00015 3ADU.K20.7450P0.13080  
2020-05-080.75000000ADU.K20.7500C0.00010  ADU.K20.7500P0.13580  
2020-05-080.75500000ADU.K20.7550C0.00010+0.000052ADU.K20.7550P0.14080  
2020-05-080.76000000ADU.K20.7600C0.00010-0.000156ADU.K20.7600P0.14580  
2020-05-080.77000000ADU.K20.7700C0.00010  ADU.K20.7700P0.15580  
2020-05-080.78000000ADU.K20.7800C0.00010  ADU.K20.7800P0.16580  
2020-05-080.79000000ADU.K20.7900C0.00005  ADU.K20.7900P0.17580  
2020-05-080.80000000ADU.K20.8000C0.00005+0.000203ADU.K20.8000P0.18570  
2020-05-080.81000000ADU.K20.8100C0.00005  ADU.K20.8100P0.19570  
2020-05-080.82000000ADU.K20.8200C0.00005  ADU.K20.8200P0.20570  
2020-05-080.83000000ADU.K20.8300C0.00005  ADU.K20.8300P0.21570  
2020-05-080.84000000ADU.K20.8400C0.00005  ADU.K20.8400P0.22570  
2020-05-080.85000000ADU.K20.8500C0.00005  ADU.K20.8500P0.23570