Monday Jun 24, 7:37PM EDT

Options Chain CANADIAN $ Dec 2019 (CME:6C.Z19)

MarketNameOpenHighLowLastChangePctTime
6C.Z19CANADIAN $ Dec 20190.760300.760300.759400.76025+0.00140+0.19%15:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-060.6CAU.Z19.6000C0.1429  CAU.Z19.6000P0.00005  
2019-12-060.61CAU.Z19.6100C0.13300  CAU.Z19.6100P0.00005  
2019-12-060.62CAU.Z19.6200C0.12310  CAU.Z19.6200P0.00005  
2019-12-060.625CAU.Z19.6250C0.11820  CAU.Z19.6250P0.00005  
2019-12-060.63CAU.Z19.6300C0.11320  CAU.Z19.6300P0.00005  
2019-12-060.635CAU.Z19.6350C0.10830  CAU.Z19.6350P0.00005  
2019-12-060.64CAU.Z19.6400C0.10340  CAU.Z19.6400P0.00005  
2019-12-060.645CAU.Z19.6450C0.09850  CAU.Z19.6450P0.00010  
2019-12-060.65CAU.Z19.6500C0.09360  CAU.Z19.6500P0.00010  
2019-12-060.655CAU.Z19.6550C0.08870  CAU.Z19.6550P0.00015  
2019-12-060.66CAU.Z19.6600C0.08380  CAU.Z19.6600P0.00020-0.07910 
2019-12-060.665CAU.Z19.6650C0.07890  CAU.Z19.6650P0.00025+0.00010 
2019-12-060.67CAU.Z19.6700C0.07410  CAU.Z19.6700P0.00035  
2019-12-060.675CAU.Z19.6750C0.06920  CAU.Z19.6750P0.000450.00000 
2019-12-060.68CAU.Z19.6800C0.06440  CAU.Z19.6800P0.00060+0.00010 
2019-12-060.685CAU.Z19.6850C0.05970  CAU.Z19.6850P0.00030-0.00005 
2019-12-060.69CAU.Z19.6900C0.05500  CAU.Z19.6900P0.00045-0.00015 
2019-12-060.695CAU.Z19.6950C0.05040  CAU.Z19.6950P0.00060-0.00010 
2019-12-060.7CAU.Z19.7000C0.04580  CAU.Z19.7000P0.000900.00000 
2019-12-060.705CAU.Z19.7050C0.04130  CAU.Z19.7050P0.00100-0.00010 
2019-12-060.71CAU.Z19.7100C0.03700  CAU.Z19.7100P0.00200+0.00040 
2019-12-060.715CAU.Z19.7150C0.03280  CAU.Z19.7150P0.00130-0.00010 
2019-12-060.72CAU.Z19.7200C0.02870+0.000303CAU.Z19.7200P0.00170-0.00050 
2019-12-060.725CAU.Z19.7250C0.02480  CAU.Z19.7250P0.00220-0.00060 
2019-12-060.73CAU.Z19.7300C0.02120  CAU.Z19.7300P0.00300-0.00010 
2019-12-060.735CAU.Z19.7350C0.01780  CAU.Z19.7350P0.00350-0.00110 
2019-12-060.74CAU.Z19.7400C0.01480  CAU.Z19.7400P0.00520+0.0004022
2019-12-060.745CAU.Z19.7450C0.01380-0.00200 CAU.Z19.7450P0.00550-0.001802
2019-12-060.75CAU.Z19.7500C0.01100+0.0008024CAU.Z19.7500P0.00750-0.00170 
2019-12-060.755CAU.Z19.7550C0.01360+0.00270 CAU.Z19.7550P0.01170-0.00260 
2019-12-060.76CAU.Z19.7600C0.00970-0.00020 CAU.Z19.7600P0.02120+0.00050 
2019-12-060.765CAU.Z19.7650C0.00920+0.00050 CAU.Z19.7650P0.02480  
2019-12-060.77CAU.Z19.7700C0.00610+0.00140 CAU.Z19.7700P0.01780-0.00270 
2019-12-060.775CAU.Z19.7750C0.00280-0.0010025CAU.Z19.7750P0.03280  
2019-12-060.78CAU.Z19.7800C0.00420+0.00010175CAU.Z19.7800P0.03710+0.0014074
2019-12-060.785CAU.Z19.7850C0.00160+0.00010 CAU.Z19.7850P0.04150+0.0405010
2019-12-060.79CAU.Z19.7900C0.00260+0.0003012CAU.Z19.7900P0.04610  
2019-12-060.795CAU.Z19.7950C0.00190+0.0002025CAU.Z19.7950P0.05070  
2019-12-060.8CAU.Z19.8000C0.001300.00000 CAU.Z19.8000P0.05540  
2019-12-060.805CAU.Z19.8050C0.00100+0.00040 CAU.Z19.8050P0.06020  
2019-12-060.81CAU.Z19.8100C0.00040  CAU.Z19.8100P0.06500  
2019-12-060.815CAU.Z19.8150C0.00050+0.00020 CAU.Z19.8150P0.06990  
2019-12-060.82CAU.Z19.8200C0.000350.00000 CAU.Z19.8200P0.07470  
2019-12-060.825CAU.Z19.8250C0.00015  CAU.Z19.8250P0.07960  
2019-12-060.83CAU.Z19.8300C0.00015-0.00010 CAU.Z19.8300P0.08450  
2019-12-060.835CAU.Z19.8350C0.00010-0.04950 CAU.Z19.8350P0.08940  
2019-12-060.84CAU.Z19.8400C0.00010  CAU.Z19.8400P0.09430  
2019-12-060.845CAU.Z19.8450C0.00005  CAU.Z19.8450P0.09920  
2019-12-060.85CAU.Z19.8500C0.00005+0.000201CAU.Z19.8500P0.10420  
2019-12-060.855CAU.Z19.8550C0.00005+0.00020 CAU.Z19.8550P0.10910  
2019-12-060.86CAU.Z19.8600C0.00005  CAU.Z19.8600P0.11400  
2019-12-060.865CAU.Z19.8650C0.00005  CAU.Z19.8650P0.11890  
2019-12-060.87CAU.Z19.8700C0.00005+0.00005 CAU.Z19.8700P0.12390  
2019-12-060.875CAU.Z19.8750C0.00005  CAU.Z19.8750P0.12880  
2019-12-060.88CAU.Z19.8800C0.00005+0.00015 CAU.Z19.8800P0.13380  
2019-12-060.885CAU.Z19.8850C0.00005  CAU.Z19.8850P0.13870  
2019-12-060.89CAU.Z19.8900C0.00005  CAU.Z19.8900P0.14360  
2019-12-060.9CAU.Z19.9000C0.00005  CAU.Z19.9000P0.15350  
2019-12-060.91CAU.Z19.9100C0.00005  CAU.Z19.9100P0.16340