S&P 500
2659.99
+8.49 +0.32%
Dow Indu
24386.03
+56.87 +0.23%
Nasdaq
6873.44
+33.36 +0.49%
Crude Oil
57.94
-0.05 -0.09%
Gold
1242.780
-5.665 -0.45%
Euro
1.177680
-0.000470 -0.04%
US Dollar
93.941
+0.010 +0.01%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6A.H18.EAUSTRALIAN $ Mar 2018 (E)0.75220.75280.75160.7517-0.0011-0.15%19:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.625ADU.H18.6250C0.1274+0.0026 ADU.H18.6250P0.000050.000002
2018-03-090.63ADU.H18.6300C0.12240+0.00260 ADU.H18.6300P0.000050.00000 
2018-03-090.635ADU.H18.6350C0.11740+0.00250 ADU.H18.6350P0.00005-0.00005 
2018-03-090.64ADU.H18.6400C0.11250+0.00260 ADU.H18.6400P0.00005-0.0000534
2018-03-090.645ADU.H18.6450C0.10750+0.00260 ADU.H18.6450P0.00005-0.0000511
2018-03-090.65ADU.H18.6500C0.10250+0.00250 ADU.H18.6500P0.00005-0.0000536
2018-03-090.655ADU.H18.6550C0.09750+0.00250 ADU.H18.6550P0.00010-0.0000538
2018-03-090.66ADU.H18.6600C0.09260+0.00260 ADU.H18.6600P0.00010-0.0000599
2018-03-090.665ADU.H18.6650C0.08760+0.00250 ADU.H18.6650P0.00010-0.0000529
2018-03-090.67ADU.H18.6700C0.08270+0.00260 ADU.H18.6700P0.00015-0.0000559
2018-03-090.675ADU.H18.6750C0.07770+0.00250 ADU.H18.6750P0.00020-0.0000528
2018-03-090.68ADU.H18.6800C0.07280+0.00250 ADU.H18.6800P0.00025-0.00005148
2018-03-090.685ADU.H18.6850C0.06790+0.00250 ADU.H18.6850P0.00035-0.00005197
2018-03-090.69ADU.H18.6900C0.06300+0.00250 ADU.H18.6900P0.00040-0.0001030
2018-03-090.695ADU.H18.6950C0.05810+0.00240 ADU.H18.6950P0.00050-0.0002098
2018-03-090.7ADU.H18.7000C0.05330+0.00240 ADU.H18.7000P0.00070-0.0002079
2018-03-090.705ADU.H18.7050C0.04860+0.00240 ADU.H18.7050P0.00090-0.0003025
2018-03-090.71ADU.H18.7100C0.04390+0.00230 ADU.H18.7100P0.00120-0.00030101
2018-03-090.715ADU.H18.7150C0.03930+0.00220 ADU.H18.7150P0.00160-0.0004061
2018-03-090.72ADU.H18.7200C0.03480+0.00210 ADU.H18.7200P0.00210-0.00050300
2018-03-090.725ADU.H18.7250C0.03050+0.00200 ADU.H18.7250P0.00280-0.00060114
2018-03-090.73ADU.H18.7300C0.02640+0.001901ADU.H18.7300P0.00360-0.00070180
2018-03-090.735ADU.H18.7350C0.02250+0.00180 ADU.H18.7350P0.00470-0.00090225
2018-03-090.74ADU.H18.7400C0.01890+0.00160 ADU.H18.7400P0.00610-0.00100188
2018-03-090.745ADU.H18.7450C0.01560+0.00140108ADU.H18.7450P0.00780-0.00120220
2018-03-090.75ADU.H18.7500C0.01260+0.00120194ADU.H18.7500P0.00980-0.00140245
2018-03-090.755ADU.H18.7550C0.01000+0.00100308ADU.H18.7550P0.01220-0.00160146
2018-03-090.76ADU.H18.7600C0.00780+0.00080407ADU.H18.7600P0.01500-0.00170372
2018-03-090.765ADU.H18.7650C0.00600+0.00070219ADU.H18.7650P0.01820-0.00180200
2018-03-090.77ADU.H18.7700C0.00460+0.00060101ADU.H18.7700P0.02170-0.00200362
2018-03-090.775ADU.H18.7750C0.00340+0.00040107ADU.H18.7750P0.02550-0.00220181
2018-03-090.78ADU.H18.7800C0.00250+0.00030372ADU.H18.7800P0.02970-0.00220116
2018-03-090.785ADU.H18.7850C0.00190+0.00020177ADU.H18.7850P0.03400-0.00230556
2018-03-090.79ADU.H18.7900C0.00140+0.00010208ADU.H18.7900P0.03850-0.00240318
2018-03-090.795ADU.H18.7950C0.00100+0.00010195ADU.H18.7950P0.04310-0.0025082
2018-03-090.8ADU.H18.8000C0.00080+0.00010349ADU.H18.8000P0.04780-0.0025021
2018-03-090.805ADU.H18.8050C0.00060+0.0001075ADU.H18.8050P0.05260-0.0025018
2018-03-090.81ADU.H18.8100C0.00045+0.00005171ADU.H18.8100P0.05740-0.002601
2018-03-090.815ADU.H18.8150C0.00035+0.00005227ADU.H18.8150P0.06230-0.00260 
2018-03-090.82ADU.H18.8200C0.000250.00000207ADU.H18.8200P0.06720-0.00260 
2018-03-090.825ADU.H18.8250C0.000200.0000033ADU.H18.8250P0.07210-0.00260 
2018-03-090.83ADU.H18.8300C0.000150.00000262ADU.H18.8300P0.07710-0.00260 
2018-03-090.835ADU.H18.8350C0.000100.00000223ADU.H18.8350P0.08200-0.00260 
2018-03-090.84ADU.H18.8400C0.000100.00000256ADU.H18.8400P0.08700-0.00260 
2018-03-090.845ADU.H18.8450C0.000100.0000087ADU.H18.8450P0.09200-0.00250 
2018-03-090.85ADU.H18.8500C0.000050.0000095ADU.H18.8500P0.09690-0.00260 
2018-03-090.855ADU.H18.8550C0.000050.0000056ADU.H18.8550P0.10190-0.00260 
2018-03-090.86ADU.H18.8600C0.000050.00000225ADU.H18.8600P0.10690-0.00260 
2018-03-090.865ADU.H18.8650C0.000050.0000012ADU.H18.8650P0.11190-0.00250 
2018-03-090.87ADU.H18.8700C0.000050.000002ADU.H18.8700P0.11680-0.00260 
2018-03-090.875ADU.H18.8750C0.000050.000007ADU.H18.8750P0.12180-0.00260 
2018-03-090.88ADU.H18.8800C0.000050.00000179ADU.H18.8800P0.12680-0.00260 
2018-03-090.885ADU.H18.8850C0.000050.0000098ADU.H18.8850P0.13180-0.00260 
2018-03-090.89ADU.H18.8900C0.000050.0000010ADU.H18.8900P0.13680-0.00260 
2018-03-090.895ADU.H18.8950C0.000050.0000012ADU.H18.8950P0.14180-0.00250 
2018-03-090.9ADU.H18.9000C0.000050.0000030ADU.H18.9000P0.14680-0.00250 
2018-03-090.905ADU.H18.9050C0.000050.0000071ADU.H18.9050P0.15170-0.00260 
2018-03-090.91ADU.H18.9100C0.000050.0000062ADU.H18.9100P0.15670-0.00260 
2018-03-090.915ADU.H18.9150C0.000050.00000 ADU.H18.9150P0.16170-0.00260 
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.