Options Chain CANADIAN $ Sep 2020 (CME:6C.U20)

MarketNameOpenHighLowLastChangePctTime
6C.U20CANADIAN $ Sep 20200.751600.751700.746350.74730-0.00410-0.56%16:58add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00540000CAU.U20.54C18.67  CAU.U20.54P0.01 1
0.00550000CAU.U20.55C17.67  CAU.U20.55P0.01  
0.00560000CAU.U20.56C16.67  CAU.U20.56P0.01  
0.00570000CAU.U20.57C15.67  CAU.U20.57P0.01 1
0.00580000CAU.U20.58C14.67  CAU.U20.58P0.01  
0.00590000CAU.U20.59C13.67  CAU.U20.59P0.01  
0.00600000CAU.U20.60C12.67  CAU.U20.60P0.01 120
0.00610000CAU.U20.61C11.67  CAU.U20.61P0.015 600
0.00620000CAU.U20.62C10.670  CAU.U20.62P0.015 1
0.00630000CAU.U20.63C9.680  CAU.U20.63P0.020 7
0.00635000CAU.U20.635C9.180  CAU.U20.635P0.025 8
0.00640000CAU.U20.64C8.680  CAU.U20.64P0.030 20
0.00645000CAU.U20.645C8.190  CAU.U20.645P0.025  
0.00650000CAU.U20.65C7.690  CAU.U20.65P0.040 436
0.00655000CAU.U20.655C7.200  CAU.U20.655P0.050 320
0.00660000CAU.U20.66C6.620 3CAU.U20.66P0.060 61
0.00665000CAU.U20.665C6.220  CAU.U20.665P0.070 155
0.00670000CAU.U20.67C5.740  CAU.U20.67P0.090 216
0.00675000CAU.U20.675C5.250  CAU.U20.675P0.110 491
0.00680000CAU.U20.68C4.770  CAU.U20.68P0.130 409
0.00685000CAU.U20.685C4.300  CAU.U20.685P0.160 509
0.00690000CAU.U20.69C3.760 2CAU.U20.69P0.200 400
0.00695000CAU.U20.695C3.310 4CAU.U20.695P0.250 252
0.00700000CAU.U20.70C2.870 41CAU.U20.70P0.310 413
0.00705000CAU.U20.705C2.450 80CAU.U20.705P0.390 147
0.00710000CAU.U20.71C2.050 46CAU.U20.71P0.490 202
0.00715000CAU.U20.715C1.670 69CAU.U20.715P0.610 205
0.00720000CAU.U20.72C1.330 363CAU.U20.72P0.770 242
0.00725000CAU.U20.725C1.030 57CAU.U20.725P0.970 280
0.00730000CAU.U20.73C0.770 440CAU.U20.73P1.210 530
0.00735000CAU.U20.735C0.560 615CAU.U20.735P1.500 23
0.00740000CAU.U20.74C0.400 36CAU.U20.74P1.840 39
0.00745000CAU.U20.745C0.280 290CAU.U20.745P2.220 206
0.00750000CAU.U20.75C0.190 222CAU.U20.75P2.630 68
0.00755000CAU.U20.755C0.130 114CAU.U20.755P3.070 101
0.00760000CAU.U20.76C0.090 169CAU.U20.76P3.530 3
0.00765000CAU.U20.765C0.060 130CAU.U20.765P4.000 36
0.00770000CAU.U20.77C0.040 77CAU.U20.77P4.480 1
0.00775000CAU.U20.775C0.030 260CAU.U20.775P4.860  
0.00780000CAU.U20.78C0.020 63CAU.U20.78P5.360  
0.00785000CAU.U20.785C0.015 125CAU.U20.785P5.850  
0.00790000CAU.U20.79C0.010 37CAU.U20.79P6.350  
0.00795000CAU.U20.795C0.010 26CAU.U20.795P6.840  
0.00800000CAU.U20.80C0.010 38CAU.U20.80P7.450 1
0.00805000CAU.U20.805C0.005 145CAU.U20.805P7.840  
0.00810000CAU.U20.81C0.005  CAU.U20.81P8.340  
0.00815000CAU.U20.815C0.005  CAU.U20.815P8.840  
0.00820000CAU.U20.82C0.005  CAU.U20.82P9.340  
0.00830000CAU.U20.83C0.005  CAU.U20.83P10.340  
0.00840000CAU.U20.84C0.005  CAU.U20.84P11.340  
0.00850000CAU.U20.85C0.005  CAU.U20.85P12.340  
0.00860000CAU.U20.86C0.005  CAU.U20.86P13.340  
0.00870000CAU.U20.87C0.005  CAU.U20.87P14.340  
0.00880000CAU.U20.88C0.005  CAU.U20.88P15.340  
0.00890000CAU.U20.89C0.005  CAU.U20.89P16.340  
0.00900000CAU.U20.90C0.005  CAU.U20.90P17.340  
0.00910000CAU.U20.91C0.005  CAU.U20.91P18.440 43
0.00920000CAU.U20.92C0.005  CAU.U20.92P19.440 99
2020-09-040.54000000CAU.U20.5400C0.1945  CAU.U20.5400P0.00010+0.000051
2020-09-040.55000000CAU.U20.5500C0.18450  CAU.U20.5500P0.00010  
2020-09-040.56000000CAU.U20.5600C0.17460  CAU.U20.5600P0.00010  
2020-09-040.57000000CAU.U20.5700C0.16460      
2020-09-040.58000000CAU.U20.5800C0.15460  CAU.U20.5800P0.00010+0.00005 
2020-09-040.59000000CAU.U20.5900C0.14460  CAU.U20.5900P0.00010  
2020-09-040.60000000CAU.U20.6000C0.13460  CAU.U20.6000P0.00015-0.00005140
2020-09-040.61000000CAU.U20.6100C0.12460  CAU.U20.6100P0.000050.00000600
2020-09-040.62000000CAU.U20.6200C0.11470  CAU.U20.6200P0.00020+0.000051
2020-09-040.63000000CAU.U20.6300C0.10480      
2020-09-040.63500000CAU.U20.6350C0.09980  CAU.U20.6350P0.000300.000003
2020-09-040.64000000CAU.U20.6400C0.09490  CAU.U20.6400P0.00040 20
2020-09-040.64500000CAU.U20.6450C0.08990  CAU.U20.6450P0.00045  
2020-09-040.65000000CAU.U20.6500C0.08500  CAU.U20.6500P0.00045-0.00005935
2020-09-040.65500000CAU.U20.6550C0.08010      
2020-09-040.66000000CAU.U20.6600C0.07520 3CAU.U20.6600P0.00040-0.0001060
2020-09-040.66500000CAU.U20.6650C0.07030  CAU.U20.6650P0.00045-0.00015153
2020-09-040.67000000CAU.U20.6700C0.06540  CAU.U20.6700P0.000050.00000207
2020-09-040.67500000CAU.U20.6750C0.06060  CAU.U20.6750P0.001100.00000491
2020-09-040.68000000CAU.U20.6800C0.05580  CAU.U20.6800P0.000050.00000406
2020-09-040.68500000CAU.U20.6850C0.05110  CAU.U20.6850P0.00025+0.00010462
2020-09-040.69000000CAU.U20.6900C0.04640 2CAU.U20.6900P0.000100.00000396
2020-09-040.69500000CAU.U20.6950C0.04180 4CAU.U20.6950P0.000100.00000255
2020-09-040.70000000CAU.U20.7000C0.03740-0.0057026CAU.U20.7000P0.00015+0.00005507
2020-09-040.70500000    CAU.U20.7050P0.00025-0.00005154
2020-09-040.71000000CAU.U20.7100C0.04320+0.0037042CAU.U20.7100P0.00020-0.00015250
2020-09-040.71500000CAU.U20.7150C0.03290+0.0023069CAU.U20.7150P0.00035-0.00015145
2020-09-040.72000000CAU.U20.7200C0.02750+0.00270351CAU.U20.7200P0.000450.00000460
2020-09-040.72500000CAU.U20.7250C0.01770+0.0031057CAU.U20.7250P0.00050+0.00010320
2020-09-040.73000000CAU.U20.7300C0.01750-0.00350443CAU.U20.7300P0.00090+0.00030409
2020-09-040.73500000CAU.U20.7350C0.01570+0.00280616CAU.U20.7350P0.00160+0.0006029
2020-09-040.74000000CAU.U20.7400C0.00960-0.00470114CAU.U20.7400P0.00280+0.00090324
2020-09-040.74500000CAU.U20.7450C0.01010-0.00100289CAU.U20.7450P0.00430+0.00140261
2020-09-040.75000000CAU.U20.7500C0.00390-0.00330232CAU.U20.7500P0.00380-0.0022058
2020-09-040.75500000CAU.U20.7550C0.00250-0.00180123    
2020-09-040.76000000CAU.U20.7600C0.00140-0.00110250CAU.U20.7600P0.00990-0.000403
2020-09-040.76500000CAU.U20.7650C0.00080-0.00080317CAU.U20.7650P0.02690-0.0028036
2020-09-040.77000000CAU.U20.7700C0.00090-0.00060131    
2020-09-040.77500000CAU.U20.7750C0.00025-0.00045260CAU.U20.7750P0.04180  
2020-09-040.78000000CAU.U20.7800C0.00040-0.00010113CAU.U20.7800P0.04650  
2020-09-040.78500000CAU.U20.7850C0.00025+0.00005128CAU.U20.7850P0.05120  
2020-09-040.79000000CAU.U20.7900C0.00050-0.0001037CAU.U20.7900P0.05610  
2020-09-040.79500000    CAU.U20.7950P0.06090  
2020-09-040.80000000CAU.U20.8000C0.00035+0.0001548CAU.U20.8000P0.06580 1
2020-09-040.80500000    CAU.U20.8050P0.07080  
2020-09-040.81000000CAU.U20.8100C0.00020-0.0001010CAU.U20.8100P0.07570  
2020-09-040.81500000CAU.U20.8150C0.00020  CAU.U20.8150P0.08070  
2020-09-040.82000000CAU.U20.8200C0.000050.00000 CAU.U20.8200P0.08570  
2020-09-040.83000000CAU.U20.8300C0.00015  CAU.U20.8300P0.09560  
2020-09-040.84000000CAU.U20.8400C0.00010  CAU.U20.8400P0.10560  
2020-09-040.85000000CAU.U20.8500C0.000050.00000 CAU.U20.8500P0.11560  
2020-09-040.86000000CAU.U20.8600C0.00010  CAU.U20.8600P0.12560  
2020-09-040.87000000CAU.U20.8700C0.00010  CAU.U20.8700P0.13560  
2020-09-040.88000000CAU.U20.8800C0.00010  CAU.U20.8800P0.14560  
2020-09-040.89000000CAU.U20.8900C0.00005  CAU.U20.8900P0.15550  
2020-09-040.90000000CAU.U20.9000C0.00005  CAU.U20.9000P0.16550  
2020-09-040.91000000CAU.U20.9100C0.00005      
2020-09-040.92000000CAU.U20.9200C0.00005