Options Chain CANADIAN $ May 2021 (CME:6C.K21)

MarketNameOpenHighLowLastChangePctTime
6C.K21CANADIAN $ May 20210.797100.800300.797100.79995+0.00300+0.38%11:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00560000CAU.K21.56C16.69  CAU.K21.56P0.02 25
0.00570000CAU.K21.57C15.70  CAU.K21.57P0.03  
0.00580000CAU.K21.58C14.71  CAU.K21.58P0.04  
0.00590000CAU.K21.59C13.72  CAU.K21.59P0.05  
0.00600000CAU.K21.60C12.74  CAU.K21.60P0.07  
0.00610000CAU.K21.61C11.77  CAU.K21.61P0.10  
0.00620000CAU.K21.62C10.80  CAU.K21.62P0.13  
0.00630000CAU.K21.63C9.84  CAU.K21.63P0.17  
0.00640000CAU.K21.64C8.89  CAU.K21.64P0.22  
0.00650000CAU.K21.65C7.95  CAU.K21.65P0.28  
0.00660000CAU.K21.66C7.04  CAU.K21.66P0.36  
0.00665000CAU.K21.665C6.58  CAU.K21.665P0.41  
0.00670000CAU.K21.67C6.14  CAU.K21.67P0.46  
0.00675000CAU.K21.675C5.70  CAU.K21.675P0.54 122
0.00680000CAU.K21.68C5.26  CAU.K21.68P0.59  
0.00685000CAU.K21.685C4.84  CAU.K21.685P0.67  
0.00690000CAU.K21.69C4.43  CAU.K21.69P0.75  
0.00695000CAU.K21.695C4.02  CAU.K21.695P0.85  
0.00700000CAU.K21.70C3.64  CAU.K21.70P0.96  
0.00705000CAU.K21.705C3.27  CAU.K21.705P1.09  
0.00710000CAU.K21.71C2.91  CAU.K21.71P1.27 50
0.00715000CAU.K21.715C2.58  CAU.K21.715P1.40  
0.00720000CAU.K21.72C2.25  CAU.K21.72P1.58  
0.00725000CAU.K21.725C1.94  CAU.K21.725P1.81 5
0.00730000CAU.K21.73C1.64  CAU.K21.73P1.96  
0.00735000CAU.K21.735C1.37  CAU.K21.735P2.19  
0.00740000CAU.K21.74C1.09 50CAU.K21.74P2.46  
0.00745000CAU.K21.745C0.93  CAU.K21.745P2.76  
0.00750000CAU.K21.75C0.77  CAU.K21.75P3.10  
0.00755000CAU.K21.755C0.64  CAU.K21.755P3.46  
0.00760000CAU.K21.76C0.53  CAU.K21.76P3.85  
0.00765000CAU.K21.765C0.44  CAU.K21.765P4.26  
0.00770000CAU.K21.77C0.36  CAU.K21.77P4.68  
0.00775000CAU.K21.775C0.30  CAU.K21.775P5.12  
0.00780000CAU.K21.78C0.24  CAU.K21.78P5.57  
0.00790000CAU.K21.79C0.16  CAU.K21.79P6.49  
0.00800000CAU.K21.80C0.11  CAU.K21.80P7.43  
0.00810000CAU.K21.81C0.07  CAU.K21.81P8.40  
0.00820000CAU.K21.82C0.05  CAU.K21.82P9.37  
0.00830000CAU.K21.83C0.03  CAU.K21.83P10.35  
0.00840000CAU.K21.84C0.02  CAU.K21.84P11.34  
0.00850000CAU.K21.85C0.015  CAU.K21.85P12.340  
0.00860000CAU.K21.86C0.010  CAU.K21.86P13.330  
0.00870000CAU.K21.87C0.005  CAU.K21.87P14.330  
2021-05-070.56000000CAU.K21.5600C0.240  CAU.K21.5600P0.00005+0.0001525
2021-05-070.57000000CAU.K21.5700C0.23000  CAU.K21.5700P0.00005+0.0000596
2021-05-070.58000000CAU.K21.5800C0.22000  CAU.K21.5800P0.00005+0.00005396
2021-05-070.59000000CAU.K21.5900C0.21000  CAU.K21.5900P0.00005+0.00005692
2021-05-070.60000000CAU.K21.6000C0.20000  CAU.K21.6000P0.000050.000001174
2021-05-070.61000000CAU.K21.6100C0.19000  CAU.K21.6100P0.000050.0000015
2021-05-070.62000000CAU.K21.6200C0.18000  CAU.K21.6200P0.00005-0.00005138
2021-05-070.63000000CAU.K21.6300C0.17000  CAU.K21.6300P0.00005 10
2021-05-070.64000000CAU.K21.6400C0.16000  CAU.K21.6400P0.00005  
2021-05-070.65000000CAU.K21.6500C0.15000  CAU.K21.6500P0.000050.00000600
2021-05-070.66000000CAU.K21.6600C0.14000  CAU.K21.6600P0.000050.000001000
2021-05-070.66500000CAU.K21.6650C0.13500  CAU.K21.6650P0.000050.0000050
2021-05-070.67000000CAU.K21.6700C0.13000  CAU.K21.6700P0.00005+0.0000555
2021-05-070.67500000CAU.K21.6750C0.12500  CAU.K21.6750P0.00005+0.00005127
2021-05-070.68000000CAU.K21.6800C0.12000  CAU.K21.6800P0.00005+0.0000540
2021-05-070.68500000CAU.K21.6850C0.11500  CAU.K21.6850P0.00005+0.0000510
2021-05-070.69000000CAU.K21.6900C0.11000  CAU.K21.6900P0.000050.0000020
2021-05-070.69500000CAU.K21.6950C0.10500  CAU.K21.6950P0.00005 8
2021-05-070.70000000CAU.K21.7000C0.10000  CAU.K21.7000P0.00005+0.00005537
2021-05-070.70500000CAU.K21.7050C0.09500  CAU.K21.7050P0.00005+0.0000550
2021-05-070.71000000CAU.K21.7100C0.09000  CAU.K21.7100P0.00005+0.00005458
2021-05-070.71500000CAU.K21.7150C0.08500  CAU.K21.7150P0.000050.00000312
2021-05-070.72000000CAU.K21.7200C0.08000  CAU.K21.7200P0.00005+0.00005337
2021-05-070.72500000CAU.K21.7250C0.07500  CAU.K21.7250P0.000050.00000128
2021-05-070.73000000CAU.K21.7300C0.07010  CAU.K21.7300P0.00005+0.00005560
2021-05-070.73500000CAU.K21.7350C0.06510  CAU.K21.7350P0.00005+0.00005354
2021-05-070.74000000CAU.K21.7400C0.06010+0.0034050CAU.K21.7400P0.00005-0.000101075
2021-05-070.74500000CAU.K21.7450C0.05510  CAU.K21.7450P0.000100.00000549
2021-05-070.75000000CAU.K21.7500C0.05010  CAU.K21.7500P0.00010+0.00005150
2021-05-070.75500000CAU.K21.7550C0.04510  CAU.K21.7550P0.000100.00000192
2021-05-070.76000000CAU.K21.7600C0.04010 2CAU.K21.7600P0.00015-0.00005428
2021-05-070.76500000CAU.K21.7650C0.03520  CAU.K21.7650P0.00015-0.00005948
2021-05-070.77000000CAU.K21.7700C0.03020 4CAU.K21.7700P0.00020-0.00005743
2021-05-070.77500000CAU.K21.7750C0.02530-0.0006036CAU.K21.7750P0.00025-0.00005698
2021-05-070.78000000CAU.K21.7800C0.02040+0.0018023CAU.K21.7800P0.00040-0.000101856
2021-05-070.78500000CAU.K21.7850C0.01570+0.00100592CAU.K21.7850P0.00070-0.00030384
2021-05-070.79000000CAU.K21.7900C0.01140-0.00170126CAU.K21.7900P0.00140-0.00050691
2021-05-070.79500000CAU.K21.7950C0.00770-0.00160141CAU.K21.7950P0.00270-0.00120353
2021-05-070.80000000CAU.K21.8000C0.00470+0.00120627CAU.K21.8000P0.00470-0.00110240
2021-05-070.80500000CAU.K21.8050C0.00250+0.00030513CAU.K21.8050P0.00750-0.000806
2021-05-070.81000000CAU.K21.8100C0.00120-0.00050346CAU.K21.8100P0.01120-0.002607
2021-05-070.81500000CAU.K21.8150C0.00060+0.00005375CAU.K21.8150P0.01560  
2021-05-070.82000000CAU.K21.8200C0.00035-0.00015735CAU.K21.8200P0.02030+0.0017036
2021-05-070.82500000CAU.K21.8250C0.00020-0.00005190CAU.K21.8250P0.02520  
2021-05-070.83000000CAU.K21.8300C0.00015-0.00005168CAU.K21.8300P0.03020  
2021-05-070.83500000CAU.K21.8350C0.00010-0.0001075CAU.K21.8350P0.03510  
2021-05-070.84000000CAU.K21.8400C0.000100.00000600CAU.K21.8400P0.04010  
2021-05-070.84500000CAU.K21.8450C0.00005  CAU.K21.8450P0.04510  
2021-05-070.85000000CAU.K21.8500C0.000050.00000478CAU.K21.8500P0.05010  
2021-05-070.86000000CAU.K21.8600C0.000050.00000589CAU.K21.8600P0.06000  
2021-05-070.87000000CAU.K21.8700C0.000050.00000500CAU.K21.8700P0.07000  
2021-05-070.88000000CAU.K21.8800C0.000050.00000 CAU.K21.8800P0.08000  
2021-05-070.89000000CAU.K21.8900C0.000050.00000500CAU.K21.8900P0.09000  
2021-05-070.90000000CAU.K21.9000C0.00005  CAU.K21.9000P0.10000  
2021-05-070.91000000CAU.K21.9100C0.00005  CAU.K21.9100P0.11000  
2021-05-070.92000000CAU.K21.9200C0.00005  CAU.K21.9200P0.12000  
2021-05-070.93000000CAU.K21.9300C0.00005  CAU.K21.9300P0.13000  
2021-05-070.94000000CAU.K21.9400C0.00005  CAU.K21.9400P0.14000  
2021-05-070.95000000CAU.K21.9500C0.00005  CAU.K21.9500P0.15000