Options Chain AUSTRALIAN $ Jul 2021 (CME:6A.N21)

MarketNameOpenHighLowLastChangePctTime
6A.N21AUSTRALIAN $ Jul 20210.773650.777500.773650.77885+0.00480+0.62%10:39add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-07-090.54000000ADU.N21.5400C0.239  ADU.N21.5400P0.000050.000003
2021-07-090.55000000ADU.N21.5500C0.22900  ADU.N21.5500P0.00005  
2021-07-090.56000000ADU.N21.5600C0.21900  ADU.N21.5600P0.00005+0.000305
2021-07-090.57000000ADU.N21.5700C0.20900  ADU.N21.5700P0.00005  
2021-07-090.58000000ADU.N21.5800C0.19900  ADU.N21.5800P0.00005  
2021-07-090.59000000ADU.N21.5900C0.18900  ADU.N21.5900P0.00005-0.0000548
2021-07-090.60000000ADU.N21.6000C0.17900  ADU.N21.6000P0.00005+0.000702
2021-07-090.61000000ADU.N21.6100C0.16900  ADU.N21.6100P0.00005+0.0000533
2021-07-090.62000000ADU.N21.6200C0.15910  ADU.N21.6200P0.00005  
2021-07-090.63000000ADU.N21.6300C0.14910  ADU.N21.6300P0.00010-0.000402
2021-07-090.64000000ADU.N21.6400C0.13910  ADU.N21.6400P0.00010-0.000302
2021-07-090.64500000ADU.N21.6450C0.13410  ADU.N21.6450P0.00010+0.000107
2021-07-090.65000000ADU.N21.6500C0.12910  ADU.N21.6500P0.00015 12
2021-07-090.65500000ADU.N21.6550C0.12410  ADU.N21.6550P0.000150.0000010
2021-07-090.66000000ADU.N21.6600C0.11920  ADU.N21.6600P0.00015 8
2021-07-090.66500000ADU.N21.6650C0.11420-0.003201ADU.N21.6650P0.00020-0.000101
2021-07-090.67000000ADU.N21.6700C0.10920  ADU.N21.6700P0.00020+0.000101
2021-07-090.67500000ADU.N21.6750C0.10420  ADU.N21.6750P0.00025-0.000052
2021-07-090.68000000ADU.N21.6800C0.09930  ADU.N21.6800P0.000300.000003
2021-07-090.68500000ADU.N21.6850C0.09430  ADU.N21.6850P0.00030-0.000203
2021-07-090.69000000ADU.N21.6900C0.08930  ADU.N21.6900P0.000350.000009
2021-07-090.69500000ADU.N21.6950C0.08440  ADU.N21.6950P0.00040+0.000102
2021-07-090.70000000ADU.N21.7000C0.07940-0.0025014ADU.N21.7000P0.00045-0.0000566
2021-07-090.70500000ADU.N21.7050C0.07450-0.000102ADU.N21.7050P0.00050-0.0004050
2021-07-090.71000000ADU.N21.7100C0.06960-0.0025014ADU.N21.7100P0.00060+0.0001030
2021-07-090.71500000ADU.N21.7150C0.06460-0.001601ADU.N21.7150P0.00060-0.000103
2021-07-090.72000000ADU.N21.7200C0.05970-0.0026011ADU.N21.7200P0.000700.00000156
2021-07-090.72500000ADU.N21.7250C0.05490  ADU.N21.7250P0.00090+0.000108
2021-07-090.73000000ADU.N21.7300C0.05010  ADU.N21.7300P0.001100.00000115
2021-07-090.73500000ADU.N21.7350C0.04540 1ADU.N21.7350P0.00140+0.0001053
2021-07-090.74000000ADU.N21.7400C0.04080+0.000204ADU.N21.7400P0.00180-0.00150113
2021-07-090.74500000ADU.N21.7450C0.03620  ADU.N21.7450P0.00220-0.00180300
2021-07-090.75000000ADU.N21.7500C0.03180+0.004602ADU.N21.7500P0.00290-0.00100309
2021-07-090.75500000ADU.N21.7550C0.02760-0.00080150ADU.N21.7550P0.00360-0.00140474
2021-07-090.76000000ADU.N21.7600C0.02360 20ADU.N21.7600P0.00460+0.00110638
2021-07-090.76500000ADU.N21.7650C0.01980-0.0019029ADU.N21.7650P0.00580-0.00030389
2021-07-090.77000000ADU.N21.7700C0.01630-0.0066075ADU.N21.7700P0.00730+0.0006038
2021-07-090.77500000ADU.N21.7750C0.01320+0.0018092ADU.N21.7750P0.00920+0.00160117
2021-07-090.78000000ADU.N21.7800C0.01040+0.0003089ADU.N21.7800P0.01140+0.0022050
2021-07-090.78500000ADU.N21.7850C0.00810+0.0002051ADU.N21.7850P0.01410 59
2021-07-090.79000000ADU.N21.7900C0.00610+0.00030297ADU.N21.7900P0.01710-0.000703
2021-07-090.79500000ADU.N21.7950C0.00460-0.0004054ADU.N21.7950P0.02060-0.003802
2021-07-090.80000000ADU.N21.8000C0.00340+0.000401138ADU.N21.8000P0.02430+0.005606
2021-07-090.80500000ADU.N21.8050C0.00240+0.00020109ADU.N21.8050P0.02840  
2021-07-090.81000000ADU.N21.8100C0.00170-0.00130292ADU.N21.8100P0.03270-0.002201
2021-07-090.81500000ADU.N21.8150C0.00120-0.00020117ADU.N21.8150P0.03720  
2021-07-090.82000000ADU.N21.8200C0.00090+0.0002052ADU.N21.8200P0.04190  
2021-07-090.82500000ADU.N21.8250C0.00070-0.00020113ADU.N21.8250P0.04670-0.001701
2021-07-090.83000000ADU.N21.8300C0.00050-0.0004043ADU.N21.8300P0.05150  
2021-07-090.83500000ADU.N21.8350C0.00040+0.000107ADU.N21.8350P0.05640  
2021-07-090.84000000ADU.N21.8400C0.00035+0.0003025ADU.N21.8400P0.06130 1
2021-07-090.84500000ADU.N21.8450C0.000250.000001ADU.N21.8450P0.06630  
2021-07-090.85000000ADU.N21.8500C0.00020 16ADU.N21.8500P0.07120  
2021-07-090.86000000ADU.N21.8600C0.00015+0.0000510ADU.N21.8600P0.08110  
2021-07-090.87000000ADU.N21.8700C0.00010+0.0000511ADU.N21.8700P0.09110  
2021-07-090.88000000ADU.N21.8800C0.00005-0.000301ADU.N21.8800P0.10110  
2021-07-090.89000000ADU.N21.8900C0.00005+0.0003031ADU.N21.8900P0.11110  
2021-07-090.90000000ADU.N21.9000C0.00005  ADU.N21.9000P0.12100  
2021-07-090.91000000ADU.N21.9100C0.00005  ADU.N21.9100P0.13100  
2021-07-090.92000000ADU.N21.9200C0.00005  ADU.N21.9200P0.14100  
2021-07-090.93000000ADU.N21.9300C0.00005  ADU.N21.9300P0.15100  
2021-07-090.94000000ADU.N21.9400C0.00005  ADU.N21.9400P0.16100