Thursday Oct 24, 12:37AM EDT

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

MarketNameOpenHighLowLastChangePctTime
6C.Z19CANADIAN $ Dec 20190.765400.765400.764800.76485-0.00045-0.06%00:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00590000CAU.Z19.59C17.41      
0.00600000CAU.Z19.60C16.42  CAU.Z19.60P22.85  
0.00610000CAU.Z19.61C15.42      
0.00620000CAU.Z19.62C14.42  CAU.Z19.62P0.20  
0.00625000CAU.Z19.625C13.92      
0.00630000CAU.Z19.63C13.42  CAU.Z19.63P0.275  
0.00635000CAU.Z19.635C12.920      
0.00640000CAU.Z19.64C12.420  CAU.Z19.64P0.375  
0.00645000CAU.Z19.645C11.930      
0.00650000CAU.Z19.65C11.430  CAU.Z19.65P0.475  
0.00655000CAU.Z19.655C10.930      
0.00660000CAU.Z19.66C10.430      
0.00665000CAU.Z19.665C9.930  CAU.Z19.665P24.700  
0.00670000CAU.Z19.67C9.430  CAU.Z19.67P0.625  
0.00675000CAU.Z19.675C8.930      
0.00680000CAU.Z19.68C8.430  CAU.Z19.68P26.575  
0.00685000CAU.Z19.685C7.930  CAU.Z19.685P0.005  
0.00690000CAU.Z19.69C7.430  CAU.Z19.69P28.475  
0.00695000CAU.Z19.695C6.940  CAU.Z19.695P0.005+0.195 
0.00700000CAU.Z19.70C6.440  CAU.Z19.70P0.005  
0.00705000CAU.Z19.705C5.940  CAU.Z19.705P0.005  
0.00710000CAU.Z19.71C5.440  CAU.Z19.71P0.005  
0.00715000CAU.Z19.715C4.940  CAU.Z19.715P0.005  
0.00720000CAU.Z19.72C4.450  CAU.Z19.72P0.005  
0.00725000CAU.Z19.725C3.950  CAU.Z19.725P0.010  
0.00730000CAU.Z19.73C3.460  CAU.Z19.73P0.015  
0.00735000CAU.Z19.735C2.970  CAU.Z19.735P0.025  
0.00740000CAU.Z19.74C2.490  CAU.Z19.74P0.045  
0.00745000CAU.Z19.745C2.020  CAU.Z19.745P0.080  
0.00750000CAU.Z19.75C1.580  CAU.Z19.75P0.130  
0.00755000CAU.Z19.755C1.180  CAU.Z19.755P0.230  
0.00760000CAU.Z19.76C0.830  CAU.Z19.76P0.380  
0.00765000CAU.Z19.765C0.550  CAU.Z19.765P0.600  
0.00770000CAU.Z19.77C0.340  CAU.Z19.77P0.890  
0.00775000CAU.Z19.775C0.190  CAU.Z19.775P1.240  
0.00780000CAU.Z19.78C0.100  CAU.Z19.78P1.650  
0.00785000CAU.Z19.785C0.050  CAU.Z19.785P2.100  
0.00790000CAU.Z19.79C0.025  CAU.Z19.79P2.570  
0.00795000CAU.Z19.795C0.010  CAU.Z19.795P3.050  
0.00800000CAU.Z19.80C0.005  CAU.Z19.80P3.550  
0.00805000CAU.Z19.805C0.005  CAU.Z19.805P4.040  
0.00810000CAU.Z19.81C0.005  CAU.Z19.81P4.540  
0.00815000CAU.Z19.815C0.005  CAU.Z19.815P5.040  
0.00820000CAU.Z19.82C14.325  CAU.Z19.82P5.540  
0.00825000CAU.Z19.825C39.500  CAU.Z19.825P6.040  
0.00830000    CAU.Z19.83P6.540  
0.00835000CAU.Z19.835C15.925  CAU.Z19.835P7.040  
0.00840000    CAU.Z19.84P7.530  
0.00845000CAU.Z19.845C7.050  CAU.Z19.845P8.030  
0.00850000CAU.Z19.85C17.575  CAU.Z19.85P8.530  
0.00855000    CAU.Z19.855P9.030  
0.00860000CAU.Z19.86C0.050  CAU.Z19.86P9.530  
0.00865000    CAU.Z19.865P10.030  
0.00870000CAU.Z19.87C19.300  CAU.Z19.87P10.530  
0.00875000CAU.Z19.875C0.075  CAU.Z19.875P11.030  
0.00880000    CAU.Z19.88P11.530  
0.00885000    CAU.Z19.885P12.030  
0.00890000CAU.Z19.89C0.100  CAU.Z19.89P12.520  
0.00900000    CAU.Z19.90P13.520  
0.00910000CAU.Z19.91C0.150  CAU.Z19.91P14.520  
0.00920000CAU.Z19.92C21.050  CAU.Z19.92P15.520  
2019-12-060.59000000CAU.Z19.5900C0.1741  CAU.Z19.5900P0.000050.00000 
2019-12-060.60000000CAU.Z19.6000C0.16420  CAU.Z19.6000P0.00005  
2019-12-060.61000000CAU.Z19.6100C0.15420  CAU.Z19.6100P0.00005  
2019-12-060.62000000CAU.Z19.6200C0.14420  CAU.Z19.6200P0.00005  
2019-12-060.62500000CAU.Z19.6250C0.13920  CAU.Z19.6250P0.00005  
2019-12-060.63000000CAU.Z19.6300C0.13420  CAU.Z19.6300P0.00005  
2019-12-060.63500000CAU.Z19.6350C0.12920  CAU.Z19.6350P0.00005  
2019-12-060.64000000CAU.Z19.6400C0.12420  CAU.Z19.6400P0.00005  
2019-12-060.64500000CAU.Z19.6450C0.11930  CAU.Z19.6450P0.00005  
2019-12-060.65000000CAU.Z19.6500C0.11430  CAU.Z19.6500P0.00005  
2019-12-060.65500000CAU.Z19.6550C0.10930  CAU.Z19.6550P0.00005  
2019-12-060.66000000CAU.Z19.6600C0.10430  CAU.Z19.6600P0.00005-0.07910 
2019-12-060.66500000CAU.Z19.6650C0.09930  CAU.Z19.6650P0.00005+0.00010 
2019-12-060.67000000CAU.Z19.6700C0.09430  CAU.Z19.6700P0.00005  
2019-12-060.67500000CAU.Z19.6750C0.08930  CAU.Z19.6750P0.000050.00000 
2019-12-060.68000000CAU.Z19.6800C0.08430  CAU.Z19.6800P0.00005+0.00010 
2019-12-060.68500000CAU.Z19.6850C0.07930  CAU.Z19.6850P0.00005+0.00005 
2019-12-060.69000000CAU.Z19.6900C0.07430  CAU.Z19.6900P0.00005-0.00005 
2019-12-060.69500000CAU.Z19.6950C0.06940  CAU.Z19.6950P0.000050.00000 
2019-12-060.70000000CAU.Z19.7000C0.06440  CAU.Z19.7000P0.000050.00000 
2019-12-060.70500000CAU.Z19.7050C0.05940  CAU.Z19.7050P0.00005+0.00025 
2019-12-060.71000000CAU.Z19.7100C0.05440  CAU.Z19.7100P0.000050.00000 
2019-12-060.71500000CAU.Z19.7150C0.04940  CAU.Z19.7150P0.00005-0.00005 
2019-12-060.72000000CAU.Z19.7200C0.04450+0.000303CAU.Z19.7200P0.00005-0.00005 
2019-12-060.72500000CAU.Z19.7250C0.03950  CAU.Z19.7250P0.00005-0.00005 
2019-12-060.73000000CAU.Z19.7300C0.03460  CAU.Z19.7300P0.00015-0.00005 
2019-12-060.73500000CAU.Z19.7350C0.02970  CAU.Z19.7350P0.00015-0.00010 
2019-12-060.74000000CAU.Z19.7400C0.02490  CAU.Z19.7400P0.00035-0.0001022
2019-12-060.74500000CAU.Z19.7450C0.020200.00000 CAU.Z19.7450P0.00080-0.000102
2019-12-060.75000000CAU.Z19.7500C0.015800.0000024CAU.Z19.7500P0.00100-0.00040 
2019-12-060.75500000CAU.Z19.7550C0.01110-0.00070 CAU.Z19.7550P0.00190-0.00030 
2019-12-060.76000000CAU.Z19.7600C0.00800+0.00030 CAU.Z19.7600P0.00380-0.00010 
2019-12-060.76500000CAU.Z19.7650C0.00460-0.00040 CAU.Z19.7650P0.00530-0.00090 
2019-12-060.77000000CAU.Z19.7700C0.00280+0.00010 CAU.Z19.7700P0.00890-0.00080 
2019-12-060.77500000CAU.Z19.7750C0.00170-0.0001025CAU.Z19.7750P0.01240+0.00090 
2019-12-060.78000000CAU.Z19.7800C0.000900.00000175CAU.Z19.7800P0.01650+0.0014074
2019-12-060.78500000CAU.Z19.7850C0.00050+0.00010 CAU.Z19.7850P0.02100+0.0405010
2019-12-060.79000000CAU.Z19.7900C0.00025+0.0000512CAU.Z19.7900P0.02570  
2019-12-060.79500000CAU.Z19.7950C0.00010+0.0000525CAU.Z19.7950P0.03050  
2019-12-060.80000000CAU.Z19.8000C0.00005+0.00005 CAU.Z19.8000P0.03550  
2019-12-060.80500000CAU.Z19.8050C0.000050.00000 CAU.Z19.8050P0.04040  
2019-12-060.81000000CAU.Z19.8100C0.000050.00000 CAU.Z19.8100P0.04540  
2019-12-060.81500000CAU.Z19.8150C0.00005+0.00010 CAU.Z19.8150P0.05040  
2019-12-060.82000000CAU.Z19.8200C0.000050.00000 CAU.Z19.8200P0.05540  
2019-12-060.82500000CAU.Z19.8250C0.00005  CAU.Z19.8250P0.06040  
2019-12-060.83000000CAU.Z19.8300C0.00005-0.00010 CAU.Z19.8300P0.06540  
2019-12-060.83500000CAU.Z19.8350C0.00005-0.04950 CAU.Z19.8350P0.07040  
2019-12-060.84000000CAU.Z19.8400C0.00005  CAU.Z19.8400P0.07530  
2019-12-060.84500000CAU.Z19.8450C0.00005  CAU.Z19.8450P0.08030  
2019-12-060.85000000CAU.Z19.8500C0.00005+0.000201CAU.Z19.8500P0.08530  
2019-12-060.85500000CAU.Z19.8550C0.00005+0.00020 CAU.Z19.8550P0.09030  
2019-12-060.86000000CAU.Z19.8600C0.00005  CAU.Z19.8600P0.09530  
2019-12-060.86500000CAU.Z19.8650C0.00005  CAU.Z19.8650P0.10030  
2019-12-060.87000000CAU.Z19.8700C0.00005+0.00005 CAU.Z19.8700P0.10530  
2019-12-060.87500000CAU.Z19.8750C0.00005  CAU.Z19.8750P0.11030  
2019-12-060.88000000CAU.Z19.8800C0.00005+0.00015 CAU.Z19.8800P0.11530  
2019-12-060.88500000CAU.Z19.8850C0.00005  CAU.Z19.8850P0.12030  
2019-12-060.89000000CAU.Z19.8900C0.00005  CAU.Z19.8900P0.12520  
2019-12-060.90000000CAU.Z19.9000C0.00005  CAU.Z19.9000P0.13520  
2019-12-060.91000000CAU.Z19.9100C0.00005  CAU.Z19.9100P0.14520  
2019-12-060.92000000CAU.Z19.9200C0.000050.00000 CAU.Z19.9200P0.15520