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

MarketNameOpenHighLowLastChangePctTime
6C.Z19CANADIAN $ Dec 20190.759550.759900.758500.75980-0.00025-0.03%10:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00590000CAU.Z19.59C16.91  CAU.Z19.59P27.20 1
0.00600000CAU.Z19.60C15.91  CAU.Z19.60P52.325 4
0.00610000CAU.Z19.61C14.910      
0.00620000CAU.Z19.62C13.910      
0.00625000CAU.Z19.625C13.410      
0.00630000CAU.Z19.63C12.910      
0.00635000CAU.Z19.635C12.410      
0.00640000CAU.Z19.64C11.910      
0.00645000CAU.Z19.645C11.410      
0.00650000CAU.Z19.65C10.910      
0.00655000CAU.Z19.655C10.410      
0.00660000CAU.Z19.66C9.910  CAU.Z19.66P29.075 160
0.00665000CAU.Z19.665C9.410  CAU.Z19.665P54.325 20
0.00670000CAU.Z19.67C8.910      
0.00675000CAU.Z19.675C8.410  CAU.Z19.675P30.925 150
0.00680000CAU.Z19.68C7.910  CAU.Z19.68P56.325 150
0.00685000CAU.Z19.685C7.410  CAU.Z19.685P32.825 135
0.00690000CAU.Z19.69C6.910  CAU.Z19.69P58.325 249
0.00695000CAU.Z19.695C6.410  CAU.Z19.695P34.750+0.195972
0.00700000CAU.Z19.70C5.910  CAU.Z19.70P60.325 208
0.00705000CAU.Z19.705C5.410  CAU.Z19.705P36.675 119
0.00710000CAU.Z19.71C4.910  CAU.Z19.71P0.005 432
0.00715000CAU.Z19.715C4.410  CAU.Z19.715P38.650 779
0.00720000CAU.Z19.72C3.910 2CAU.Z19.72P0.005 667
0.00725000CAU.Z19.725C3.410  CAU.Z19.725P40.600 662
0.00730000CAU.Z19.73C2.910  CAU.Z19.73P0.005 548
2019-12-060.00732500CAU.Z19.7325C2.660      
0.00735000CAU.Z19.735C2.410  CAU.Z19.735P42.550 944
2019-12-060.00737500CAU.Z19.7375C2.160  CAU.Z19.7375P0.00500-0.000155
0.00740000CAU.Z19.74C1.91000 2CAU.Z19.74P44.55000 896
2019-12-060.00742500CAU.Z19.7425C1.66000  CAU.Z19.7425P0.010000.0000093
0.00745000CAU.Z19.745C1.41000 137CAU.Z19.745P0.00500 959
2019-12-060.00747500CAU.Z19.7475C1.16000  CAU.Z19.7475P0.00500-0.00005 
0.00750000CAU.Z19.75C0.91000 310CAU.Z19.75P0.00500 1251
2019-12-060.00752500CAU.Z19.7525C0.67000-0.00320 CAU.Z19.7525P0.00500-0.00190 
0.00755000CAU.Z19.755C0.42000  CAU.Z19.755P0.01000  
2019-12-060.00757500CAU.Z19.7575C0.19000+0.00110 CAU.Z19.7575P0.03000-0.00015 
0.00760000CAU.Z19.76C0.05000  CAU.Z19.76P0.14000  
2019-12-060.00762500CAU.Z19.7625C0.015000.00000391CAU.Z19.7625P0.35000  
0.00765000CAU.Z19.765C0.00500 1499CAU.Z19.765P0.59000 106
2019-12-060.00767500CAU.Z19.7675C0.005000.00000139CAU.Z19.7675P0.84000  
0.00770000CAU.Z19.77C11.22500 695CAU.Z19.77P1.09000 24
2019-12-060.00772500CAU.Z19.7725C0.00500-0.000051CAU.Z19.7725P1.34000  
0.00775000CAU.Z19.775C12.50000 812CAU.Z19.775P1.59000 3
2019-12-060.00777500    CAU.Z19.7775P1.84000  
0.00780000CAU.Z19.78C0.00500 800CAU.Z19.78P2.09000 79
0.00785000CAU.Z19.785C13.87500 538CAU.Z19.785P2.59000 10
0.00790000CAU.Z19.79C0.00500 199CAU.Z19.79P3.09000  
0.00795000CAU.Z19.795C15.30000 765CAU.Z19.795P3.59000  
0.00800000CAU.Z19.80C0.00500 748CAU.Z19.80P4.09000 1
0.00805000CAU.Z19.805C16.82500 360CAU.Z19.805P4.59000  
0.00810000CAU.Z19.81C0.00500 134CAU.Z19.81P5.09000  
0.00815000CAU.Z19.815C18.42500 222CAU.Z19.815P5.59000  
0.00820000CAU.Z19.82C42.32500 51CAU.Z19.82P6.09000 12
0.00825000    CAU.Z19.825P6.59000  
0.00830000CAU.Z19.83C20.07500 1CAU.Z19.83P7.09000  
0.00835000CAU.Z19.835C44.32500 100CAU.Z19.835P7.59000  
0.00840000    CAU.Z19.84P8.09000  
0.00845000CAU.Z19.845C21.80000 1CAU.Z19.845P8.59000  
0.00850000CAU.Z19.85C46.32500 1CAU.Z19.85P9.09000  
0.00855000CAU.Z19.855C23.55000 1CAU.Z19.855P9.59000  
0.00860000    CAU.Z19.86P10.09000  
0.00865000    CAU.Z19.865P10.59000  
0.00870000CAU.Z19.87C48.32500 2CAU.Z19.87P11.09000  
0.00875000    CAU.Z19.875P11.59000  
0.00880000CAU.Z19.88C25.35000 1CAU.Z19.88P12.09000  
0.00885000    CAU.Z19.885P12.59000  
0.00890000    CAU.Z19.89P13.09000  
0.00900000    CAU.Z19.90P14.09000  
0.00910000    CAU.Z19.91P15.09000  
0.00920000CAU.Z19.92C50.32500 1CAU.Z19.92P16.09000  
2019-12-060.59000000CAU.Z19.5900C0.16910  CAU.Z19.5900P0.000050.000001
2019-12-060.60000000CAU.Z19.6000C0.15910  CAU.Z19.6000P0.00005 4
2019-12-060.61000000CAU.Z19.6100C0.14910  CAU.Z19.6100P0.00005  
2019-12-060.62000000CAU.Z19.6200C0.13910  CAU.Z19.6200P0.00005  
2019-12-060.62500000CAU.Z19.6250C0.13410  CAU.Z19.6250P0.00005  
2019-12-060.63000000CAU.Z19.6300C0.12910  CAU.Z19.6300P0.00005  
2019-12-060.63500000CAU.Z19.6350C0.12410  CAU.Z19.6350P0.00005  
2019-12-060.64000000CAU.Z19.6400C0.11910  CAU.Z19.6400P0.00005  
2019-12-060.64500000CAU.Z19.6450C0.11410  CAU.Z19.6450P0.00005  
2019-12-060.65000000CAU.Z19.6500C0.10910  CAU.Z19.6500P0.00005  
2019-12-060.65500000CAU.Z19.6550C0.10410  CAU.Z19.6550P0.00005  
2019-12-060.66000000CAU.Z19.6600C0.09910  CAU.Z19.6600P0.00005 160
2019-12-060.66500000CAU.Z19.6650C0.09410  CAU.Z19.6650P0.00005 20
2019-12-060.67000000CAU.Z19.6700C0.08910  CAU.Z19.6700P0.00005  
2019-12-060.67500000CAU.Z19.6750C0.08410  CAU.Z19.6750P0.00005 150
2019-12-060.68000000CAU.Z19.6800C0.07910  CAU.Z19.6800P0.00005 150
2019-12-060.68500000CAU.Z19.6850C0.07410  CAU.Z19.6850P0.00005+0.00005135
2019-12-060.69000000CAU.Z19.6900C0.06910  CAU.Z19.6900P0.00005-0.00005249
2019-12-060.69500000CAU.Z19.6950C0.06410  CAU.Z19.6950P0.000050.00000972
2019-12-060.70000000CAU.Z19.7000C0.05910  CAU.Z19.7000P0.000050.00000208
2019-12-060.70500000CAU.Z19.7050C0.05410  CAU.Z19.7050P0.00005+0.00025119
2019-12-060.71000000CAU.Z19.7100C0.04910  CAU.Z19.7100P0.000050.00000432
2019-12-060.71500000CAU.Z19.7150C0.04410  CAU.Z19.7150P0.000050.00000779
2019-12-060.72000000CAU.Z19.7200C0.03910 2CAU.Z19.7200P0.000050.00000667
2019-12-060.72500000CAU.Z19.7250C0.03410  CAU.Z19.7250P0.00005+0.00045662
2019-12-060.73000000CAU.Z19.7300C0.02910  CAU.Z19.7300P0.000050.00000539
2019-12-060.73250000    CAU.Z19.7325P0.00005  
2019-12-060.73500000CAU.Z19.7350C0.02410  CAU.Z19.7350P0.000050.00000944
2019-12-060.74000000CAU.Z19.7400C0.01910 2CAU.Z19.7400P0.000050.00000925
2019-12-060.74500000CAU.Z19.7450C0.01410-0.00020137CAU.Z19.7450P0.000050.00000959
2019-12-060.75000000CAU.Z19.7500C0.00910+0.00480310CAU.Z19.7500P0.00005-0.000051251
2019-12-060.75500000CAU.Z19.7550C0.00005-0.004102011CAU.Z19.7550P0.00020+0.000201781
2019-12-060.76000000CAU.Z19.7600C0.00005-0.000101784CAU.Z19.7600P0.00520+0.00390632
2019-12-060.76500000CAU.Z19.7650C0.00005+0.000051499CAU.Z19.7650P0.00590-0.00020106
2019-12-060.77000000CAU.Z19.7700C0.00005+0.00010681CAU.Z19.7700P0.01090+0.0009024
2019-12-060.77500000CAU.Z19.7750C0.000050.00000812CAU.Z19.7750P0.01590 3
2019-12-060.77750000CAU.Z19.7775C0.00005      
2019-12-060.78000000CAU.Z19.7800C0.000050.00000798CAU.Z19.7800P0.02090-0.0013079
2019-12-060.78500000CAU.Z19.7850C0.000050.00000538CAU.Z19.7850P0.02590 10
2019-12-060.79000000CAU.Z19.7900C0.000050.00000198CAU.Z19.7900P0.03090  
2019-12-060.79500000CAU.Z19.7950C0.000050.00000765CAU.Z19.7950P0.03590  
2019-12-060.80000000CAU.Z19.8000C0.000050.00000720CAU.Z19.8000P0.04090  
2019-12-060.80500000CAU.Z19.8050C0.000050.00000360CAU.Z19.8050P0.04590  
2019-12-060.81000000CAU.Z19.8100C0.000050.00000134CAU.Z19.8100P0.05090  
2019-12-060.81500000CAU.Z19.8150C0.00005 222CAU.Z19.8150P0.05590  
2019-12-060.82000000CAU.Z19.8200C0.00005 51CAU.Z19.8200P0.06090 12
2019-12-060.82500000CAU.Z19.8250C0.00005  CAU.Z19.8250P0.06590  
2019-12-060.83000000CAU.Z19.8300C0.00005 1CAU.Z19.8300P0.07090  
2019-12-060.83500000CAU.Z19.8350C0.00005 100CAU.Z19.8350P0.07590  
2019-12-060.84000000CAU.Z19.8400C0.00005  CAU.Z19.8400P0.08090  
2019-12-060.84500000CAU.Z19.8450C0.00005 1CAU.Z19.8450P0.08590  
2019-12-060.85000000CAU.Z19.8500C0.00005 1CAU.Z19.8500P0.09090  
2019-12-060.85500000CAU.Z19.8550C0.00005 1CAU.Z19.8550P0.09590  
2019-12-060.86000000CAU.Z19.8600C0.00005  CAU.Z19.8600P0.10090  
2019-12-060.86500000CAU.Z19.8650C0.00005  CAU.Z19.8650P0.10590  
2019-12-060.87000000CAU.Z19.8700C0.00005 2CAU.Z19.8700P0.11090  
2019-12-060.87500000CAU.Z19.8750C0.00005  CAU.Z19.8750P0.11590  
2019-12-060.88000000CAU.Z19.8800C0.00005 1CAU.Z19.8800P0.12090  
2019-12-060.88500000CAU.Z19.8850C0.00005  CAU.Z19.8850P0.12590  
2019-12-060.89000000CAU.Z19.8900C0.00005  CAU.Z19.8900P0.13090  
2019-12-060.90000000CAU.Z19.9000C0.00005  CAU.Z19.9000P0.14090  
2019-12-060.91000000CAU.Z19.9100C0.00005  CAU.Z19.9100P0.15090  
2019-12-060.92000000CAU.Z19.9200C0.000050.000001CAU.Z19.9200P0.16090