Options Chain CANADIAN $ Dec 2021 (CME:6C.Z21)

MarketNameOpenHighLowLastChangePctTime
6C.Z21CANADIAN $ Dec 20210.826550.827400.825750.82730+0.00030+0.04%15:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-030.63000000CAU.Z21.6300C0.1973  CAU.Z21.6300P0.00015  
2021-12-030.64000000CAU.Z21.6400C0.18740  CAU.Z21.6400P0.00015  
2021-12-030.65000000CAU.Z21.6500C0.17740  CAU.Z21.6500P0.00020+0.0001025
2021-12-030.66000000CAU.Z21.6600C0.16740  CAU.Z21.6600P0.00025  
2021-12-030.67000000CAU.Z21.6700C0.15750  CAU.Z21.6700P0.00030  
2021-12-030.68000000CAU.Z21.6800C0.14760  CAU.Z21.6800P0.00035  
2021-12-030.69000000CAU.Z21.6900C0.13760  CAU.Z21.6900P0.00045  
2021-12-030.70000000CAU.Z21.7000C0.12770  CAU.Z21.7000P0.00050  
2021-12-030.71000000CAU.Z21.7100C0.11790  CAU.Z21.7100P0.00070-0.000101
2021-12-030.72000000CAU.Z21.7200C0.10810  CAU.Z21.7200P0.00080  
2021-12-030.72500000CAU.Z21.7250C0.10320  CAU.Z21.7250P0.00090  
2021-12-030.73000000CAU.Z21.7300C0.09830  CAU.Z21.7300P0.00110 20
2021-12-030.73500000CAU.Z21.7350C0.09340  CAU.Z21.7350P0.00120  
2021-12-030.74000000CAU.Z21.7400C0.08860  CAU.Z21.7400P0.00140  
2021-12-030.74500000CAU.Z21.7450C0.08380  CAU.Z21.7450P0.00160 1
2021-12-030.75000000CAU.Z21.7500C0.07910  CAU.Z21.7500P0.00190-0.0001020
2021-12-030.75500000CAU.Z21.7550C0.07440  CAU.Z21.7550P0.00210  
2021-12-030.76000000CAU.Z21.7600C0.06970  CAU.Z21.7600P0.00250 34
2021-12-030.76500000CAU.Z21.7650C0.06520  CAU.Z21.7650P0.00290-0.00010100
2021-12-030.77000000CAU.Z21.7700C0.06060  CAU.Z21.7700P0.00340-0.00010238
2021-12-030.77500000CAU.Z21.7750C0.05620  CAU.Z21.7750P0.00400-0.00020421
2021-12-030.78000000CAU.Z21.7800C0.05190  CAU.Z21.7800P0.00460-0.0003077
2021-12-030.78500000CAU.Z21.7850C0.04770+0.000701CAU.Z21.7850P0.00540-0.00060110
2021-12-030.79000000CAU.Z21.7900C0.04350 78CAU.Z21.7900P0.00630+0.00030186
2021-12-030.79500000CAU.Z21.7950C0.03950 1CAU.Z21.7950P0.00730 115
2021-12-030.80000000CAU.Z21.8000C0.03570+0.0013093CAU.Z21.8000P0.00850-0.00080340
2021-12-030.80500000CAU.Z21.8050C0.03200 20CAU.Z21.8050P0.00970-0.00030650
2021-12-030.81000000CAU.Z21.8100C0.02850-0.00040130CAU.Z21.8100P0.01120-0.00030253
2021-12-030.81500000CAU.Z21.8150C0.02510 50CAU.Z21.8150P0.01290-0.0007050
2021-12-030.82000000CAU.Z21.8200C0.02200+0.00190116CAU.Z21.8200P0.01480-0.0009018
2021-12-030.82500000CAU.Z21.8250C0.01910+0.0031073CAU.Z21.8250P0.01690  
2021-12-030.83000000CAU.Z21.8300C0.01650 100CAU.Z21.8300P0.01920 12
2021-12-030.83500000CAU.Z21.8350C0.01410-0.0001040CAU.Z21.8350P0.02180  
2021-12-030.84000000CAU.Z21.8400C0.01200+0.00130197CAU.Z21.8400P0.02470  
2021-12-030.84500000CAU.Z21.8450C0.01020 50CAU.Z21.8450P0.02790  
2021-12-030.85000000CAU.Z21.8500C0.00860 1CAU.Z21.8500P0.03130  
2021-12-030.85500000CAU.Z21.8550C0.00720 53CAU.Z21.8550P0.03490  
2021-12-030.86000000CAU.Z21.8600C0.00600+0.0008061CAU.Z21.8600P0.03880  
2021-12-030.87000000CAU.Z21.8700C0.00420-0.0001011CAU.Z21.8700P0.04690  
2021-12-030.88000000CAU.Z21.8800C0.00290+0.00020101CAU.Z21.8800P0.05560  
2021-12-030.89000000CAU.Z21.8900C0.00200  CAU.Z21.8900P0.06470  
2021-12-030.90000000CAU.Z21.9000C0.00130+0.000101CAU.Z21.9000P0.07410  
2021-12-030.91000000CAU.Z21.9100C0.00090  CAU.Z21.9100P0.08360  
2021-12-030.92000000CAU.Z21.9200C0.00060  CAU.Z21.9200P0.09330  
2021-12-030.93000000CAU.Z21.9300C0.00040+0.0002550CAU.Z21.9300P0.10310  
2021-12-030.94000000CAU.Z21.9400C0.00030  CAU.Z21.9400P0.11300  
2021-12-030.95000000CAU.Z21.9500C0.00020  CAU.Z21.9500P0.12290