S&P 500
2561.26
+1.90 +0.07%
Dow Indu
23157.60
+160.16 +0.69%
Nasdaq
6624.02
+0.36 +0.01%
Crude Oil
51.62
-0.64 -1.22%
Gold
1284.100
+6.110 +0.48%
Euro
1.180435
+0.000270 +0.02%
US Dollar
93.234
-0.181 -0.19%
Weak

Options Chain AUSTRALIAN $ Mar 2018 (E) (CME:6A.H18.E)

MarketNameOpenHighLowLastChangePctTime
6A.H18.EAUSTRALIAN $ Mar 2018 (E)0.78580.78600.78380.7849+0.0013+0.17%04:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.625ADU.H18.6250C0.1579+0.0003 ADU.H18.6250P0.000050.00000 
2018-03-090.63ADU.H18.6300C0.15290+0.00020 ADU.H18.6300P0.000050.00000 
2018-03-090.635ADU.H18.6350C0.14790+0.00020 ADU.H18.6350P0.000050.00000 
2018-03-090.64ADU.H18.6400C0.14300+0.00030 ADU.H18.6400P0.00010+0.0000534
2018-03-090.645ADU.H18.6450C0.13800+0.00020 ADU.H18.6450P0.000100.0000011
2018-03-090.65ADU.H18.6500C0.13310+0.00030 ADU.H18.6500P0.00015+0.0000536
2018-03-090.655ADU.H18.6550C0.12810+0.00020 ADU.H18.6550P0.000150.0000053
2018-03-090.66ADU.H18.6600C0.12320+0.00030 ADU.H18.6600P0.00020+0.0000531
2018-03-090.665ADU.H18.6650C0.11820+0.00020 ADU.H18.6650P0.00025+0.0000529
2018-03-090.67ADU.H18.6700C0.11330+0.00020 ADU.H18.6700P0.000250.0000059
2018-03-090.675ADU.H18.6750C0.10840+0.00020 ADU.H18.6750P0.000350.0000025
2018-03-090.68ADU.H18.6800C0.10350+0.00020 ADU.H18.6800P0.000400.00000118
2018-03-090.685ADU.H18.6850C0.09860+0.00020 ADU.H18.6850P0.000500.00000217
2018-03-090.69ADU.H18.6900C0.09370+0.00020 ADU.H18.6900P0.000600.0000014
2018-03-090.695ADU.H18.6950C0.08890+0.00020 ADU.H18.6950P0.000700.0000058
2018-03-090.7ADU.H18.7000C0.08410+0.00020 ADU.H18.7000P0.000900.0000066
2018-03-090.705ADU.H18.7050C0.07930+0.00020 ADU.H18.7050P0.001100.0000012
2018-03-090.71ADU.H18.7100C0.07460+0.00030 ADU.H18.7100P0.001300.0000058
2018-03-090.715ADU.H18.7150C0.06990+0.00030 ADU.H18.7150P0.00160+0.0001035
2018-03-090.72ADU.H18.7200C0.06520+0.00030 ADU.H18.7200P0.00190+0.00010108
2018-03-090.725ADU.H18.7250C0.06060+0.00030 ADU.H18.7250P0.00230+0.0001096
2018-03-090.73ADU.H18.7300C0.05600+0.00020 ADU.H18.7300P0.002700.00000198
2018-03-090.735ADU.H18.7350C0.05150+0.00010 ADU.H18.7350P0.003200.00000160
2018-03-090.74ADU.H18.7400C0.04720+0.00020 ADU.H18.7400P0.003800.0000032
2018-03-090.745ADU.H18.7450C0.04290+0.0001010ADU.H18.7450P0.00450-0.0001059
2018-03-090.75ADU.H18.7500C0.03880+0.00010 ADU.H18.7500P0.00530-0.00020210
2018-03-090.755ADU.H18.7550C0.03480+0.00010136ADU.H18.7550P0.00630-0.0002050
2018-03-090.76ADU.H18.7600C0.031000.00000213ADU.H18.7600P0.00750-0.00020199
2018-03-090.765ADU.H18.7650C0.02730-0.000101ADU.H18.7650P0.00880-0.00020108
2018-03-090.77ADU.H18.7700C0.023900.0000050ADU.H18.7700P0.01040-0.00020110
2018-03-090.775ADU.H18.7750C0.02070-0.0001077ADU.H18.7750P0.01220-0.0002062
2018-03-090.78ADU.H18.7800C0.01780-0.00010238ADU.H18.7800P0.01420-0.0003087
2018-03-090.785ADU.H18.7850C0.015200.00000117ADU.H18.7850P0.01650-0.00030566
2018-03-090.79ADU.H18.7900C0.01280-0.0001052ADU.H18.7900P0.01920-0.00020317
2018-03-090.795ADU.H18.7950C0.01070-0.0001090ADU.H18.7950P0.02200-0.0003082
2018-03-090.8ADU.H18.8000C0.00920+0.00030128ADU.H18.8000P0.02520-0.0003021
2018-03-090.805ADU.H18.8050C0.00740-0.0001067ADU.H18.8050P0.02860-0.0004018
2018-03-090.81ADU.H18.8100C0.00600-0.00020126ADU.H18.8100P0.03230-0.000301
2018-03-090.815ADU.H18.8150C0.00500-0.00010214ADU.H18.8150P0.03620-0.00030 
2018-03-090.82ADU.H18.8200C0.00400-0.00020222ADU.H18.8200P0.04030-0.00030 
2018-03-090.825ADU.H18.8250C0.00330-0.0001020ADU.H18.8250P0.04450-0.00030 
2018-03-090.83ADU.H18.8300C0.00270-0.0001073ADU.H18.8300P0.04880-0.00040 
2018-03-090.835ADU.H18.8350C0.00220-0.00010174ADU.H18.8350P0.05330-0.00030 
2018-03-090.84ADU.H18.8400C0.00180-0.00010212ADU.H18.8400P0.05790-0.00030 
2018-03-090.845ADU.H18.8450C0.00140-0.0001078ADU.H18.8450P0.06250-0.00030 
2018-03-090.85ADU.H18.8500C0.001200.00000100ADU.H18.8500P0.06720-0.00030 
2018-03-090.855ADU.H18.8550C0.001000.0000056ADU.H18.8550P0.07200-0.00030 
2018-03-090.86ADU.H18.8600C0.000800.00000277ADU.H18.8600P0.07680-0.00030 
2018-03-090.865ADU.H18.8650C0.000700.00000 ADU.H18.8650P0.08160-0.00030 
2018-03-090.87ADU.H18.8700C0.00050-0.000101ADU.H18.8700P0.08650-0.00030 
2018-03-090.875ADU.H18.8750C0.00045-0.000057ADU.H18.8750P0.09140-0.00030 
2018-03-090.88ADU.H18.8800C0.00040-0.00005170ADU.H18.8800P0.09630-0.00030 
2018-03-090.885ADU.H18.8850C0.00035-0.000052ADU.H18.8850P0.10120-0.00030 
2018-03-090.89ADU.H18.8900C0.00030-0.0000510ADU.H18.8900P0.10620-0.00020 
2018-03-090.895ADU.H18.8950C0.00025-0.0000512ADU.H18.8950P0.11110-0.00020 
2018-03-090.9ADU.H18.9000C0.00020-0.0000530ADU.H18.9000P0.11600-0.00030 
2018-03-090.905ADU.H18.9050C0.00020-0.00005 ADU.H18.9050P0.12100-0.00020 
2018-03-090.91ADU.H18.9100C0.00015-0.0000562ADU.H18.9100P0.12590-0.00030 
2018-03-090.915ADU.H18.9150C0.00015-0.00005 ADU.H18.9150P0.13090-0.00020 
2018-03-0964ADU.H18.64000C11.66000+0.97000 ADU.H18.64000P0.32000-0.09000 
2018-03-0964.5ADU.H18.64500C11.20000+0.96000 ADU.H18.64500P0.35000-0.10000 
2018-03-0965ADU.H18.65000C10.74000+0.95000 ADU.H18.65000P0.39000-0.11000 
2018-03-0965.5ADU.H18.65500C10.29000+0.94000 ADU.H18.65500P0.43000-0.12000 
2018-03-0966ADU.H18.66000C9.84000+0.93000 ADU.H18.66000P0.48000-0.12000 
2018-03-0966.5ADU.H18.66500C9.40000+0.93000 ADU.H18.66500P0.53000-0.13000 
2018-03-0967ADU.H18.67000C8.96000+0.92000 ADU.H18.67000P0.58000-0.14000 
2018-03-0967.5ADU.H18.67500C8.52000+0.91000 ADU.H18.67500P0.64000-0.15000 
2018-03-0968ADU.H18.68000C8.09000+0.89000 ADU.H18.68000P0.70000-0.17000 
2018-03-0968.5ADU.H18.68500C7.67000+0.89000 ADU.H18.68500P0.77000-0.18000 
2018-03-0969ADU.H18.69000C7.25000+0.87000 ADU.H18.69000P0.85000-0.19000 
2018-03-0969.5ADU.H18.69500C6.84000+0.86000 ADU.H18.69500P0.93000-0.20000 
2018-03-0970ADU.H18.70000C6.44000+0.85000 ADU.H18.70000P1.02000-0.22000 
2018-03-0970.5ADU.H18.70500C6.04000+0.82000 ADU.H18.70500P1.12000-0.23000 
2018-03-0971ADU.H18.71000C5.65000+0.80000 ADU.H18.71000P1.23000-0.25000 
2018-03-0971.5ADU.H18.71500C5.28000+0.79000 ADU.H18.71500P1.35000-0.27000 
2018-03-0972ADU.H18.72000C4.91000+0.76000 ADU.H18.72000P1.47000-0.30000 
2018-03-0972.5ADU.H18.72500C4.56000+0.74000 ADU.H18.72500P1.61000-0.32000 
2018-03-0973ADU.H18.73000C4.21000+0.71000 ADU.H18.73000P1.76000-0.35000 
2018-03-0973.5ADU.H18.73500C3.88000+0.69000 ADU.H18.73500P1.93000-0.37000 
2018-03-0974ADU.H18.74000C3.56000+0.66000 ADU.H18.74000P2.10000-0.40000 
2018-03-0974.5ADU.H18.74500C3.26000+0.63000 ADU.H18.74500P2.29000-0.43000 
2018-03-0975ADU.H18.75000C2.97000+0.60000 ADU.H18.75000P2.50000-0.45000 
2018-03-0975.5ADU.H18.75500C2.70000+0.57000 ADU.H18.75500P2.72000-0.48000 
2018-03-0976ADU.H18.76000C2.44000+0.54000 ADU.H18.76000P2.96000-0.51000 
2018-03-0976.5ADU.H18.76500C2.20000+0.51000 ADU.H18.76500P3.21000-0.55000 
2018-03-0977ADU.H18.77000C1.98000+0.48000 ADU.H18.77000P3.48000-0.58000 
2018-03-0977.5ADU.H18.77500C1.77000+0.44000 ADU.H18.77500P3.77000-0.61000 
2018-03-0978ADU.H18.78000C1.58000+0.41000 ADU.H18.78000P4.07000-0.65000 
2018-03-0978.5ADU.H18.78500C1.40000+0.37000 ADU.H18.78500P4.39000-0.68000 
2018-03-0979ADU.H18.79000C1.24000+0.33000 ADU.H18.79000P4.72000-0.72000 
2018-03-0979.5ADU.H18.79500C1.10000+0.30000 ADU.H18.79500P5.07000-0.75000 
2018-03-0980ADU.H18.80000C0.97000+0.27000 ADU.H18.80000P5.43000-0.79000 
2018-03-0980.5ADU.H18.80500C0.85000+0.24000 ADU.H18.80500P5.81000-0.82000 
2018-03-0981ADU.H18.81000C0.74000+0.20000 ADU.H18.81000P6.20000-0.85000 
2018-03-0981.5ADU.H18.81500C0.65000+0.18000 ADU.H18.81500P6.60000-0.87000 
2018-03-0982ADU.H18.82000C0.57000+0.16000 ADU.H18.82000P7.01000-0.90000 
2018-03-0982.5ADU.H18.82500C0.49000+0.13000 ADU.H18.82500P7.43000-0.92000 
2018-03-0983ADU.H18.83000C0.43000+0.12000 ADU.H18.83000P7.86000-0.93000 
2018-03-0983.5ADU.H18.83500C0.37000+0.10000 ADU.H18.83500P8.30000-0.95000 
2018-03-0984ADU.H18.84000C0.33000+0.10000 ADU.H18.84000P8.74000-0.96000 
2018-03-0984.5ADU.H18.84500C0.28000+0.08000 ADU.H18.84500P9.19000-0.98000 
2018-03-0985ADU.H18.85000C0.25000+0.08000 ADU.H18.85000P9.65000-0.98000 
2018-03-0985.5ADU.H18.85500C0.21000+0.06000 ADU.H18.85500P10.11000-0.99000 
2018-03-0986ADU.H18.86000C0.18000+0.05000 ADU.H18.86000P10.57000-1.00000 
2018-03-0986.5ADU.H18.86500C0.16000+0.05000 ADU.H18.86500P11.04000-1.01000 
2018-03-0987ADU.H18.87000C0.14000+0.05000 ADU.H18.87000P11.52000-1.01000 
2018-03-0987.5ADU.H18.87500C0.12000+0.04000 ADU.H18.87500P11.99000-1.02000 

© Copyright INO.com, Inc. All Rights Reserved.