S&P 500
2564.98
-10.23 -0.40%
Dow Indu
23273.96
-54.67 -0.23%
Nasdaq
6586.19
-42.86 -0.65%
Crude Oil
51.64
-0.26 -0.50%
Gold
1278.135
-4.060 -0.32%
Euro
1.175875
-0.000110 -0.01%
US Dollar
93.866
+0.011 +0.01%
Weak

Options Chain AUSTRALIAN $ Dec 2017 (E) (CME:6A.Z17.E)

MarketNameOpenHighLowLastChangePctTime
6A.Z17.EAUSTRALIAN $ Dec 2017 (E)0.78030.78200.77690.7774-0.0027-0.35%05:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.605ADU.Z17.6050C0.1748-0.0008 ADU.Z17.6050P0.000050.0000030
2017-12-080.61ADU.Z17.6100C0.16980-0.00080 ADU.Z17.6100P0.000050.00000 
2017-12-080.615ADU.Z17.6150C0.16480-0.00080 ADU.Z17.6150P0.000050.00000 
2017-12-080.62ADU.Z17.6200C0.15980-0.00080 ADU.Z17.6200P0.000050.0000020
2017-12-080.625ADU.Z17.6250C0.15490-0.00070 ADU.Z17.6250P0.000050.00000 
2017-12-080.63ADU.Z17.6300C0.14990-0.00070 ADU.Z17.6300P0.000050.00000 
2017-12-080.635ADU.Z17.6350C0.14490-0.00080 ADU.Z17.6350P0.000050.0000020
2017-12-080.64ADU.Z17.6400C0.13990-0.00080 ADU.Z17.6400P0.000050.0000070
2017-12-080.645ADU.Z17.6450C0.13490-0.00080 ADU.Z17.6450P0.000050.0000015
2017-12-080.65ADU.Z17.6500C0.12990-0.00080 ADU.Z17.6500P0.000050.00000110
2017-12-080.655ADU.Z17.6550C0.12490-0.00080 ADU.Z17.6550P0.000050.0000045
2017-12-080.66ADU.Z17.6600C0.11990-0.00080 ADU.Z17.6600P0.000050.0000056
2017-12-080.665ADU.Z17.6650C0.11490-0.00080 ADU.Z17.6650P0.000050.0000014
2017-12-080.67ADU.Z17.6700C0.10990-0.00080 ADU.Z17.6700P0.000050.0000034
2017-12-080.675ADU.Z17.6750C0.10490-0.00080 ADU.Z17.6750P0.000050.0000057
2017-12-080.68ADU.Z17.6800C0.09990-0.00080 ADU.Z17.6800P0.000050.0000054
2017-12-080.685ADU.Z17.6850C0.09500-0.00070 ADU.Z17.6850P0.000050.00000137
2017-12-080.69ADU.Z17.6900C0.09000-0.00080 ADU.Z17.6900P0.000050.0000085
2017-12-080.695ADU.Z17.6950C0.08500-0.00080 ADU.Z17.6950P0.000050.00000144
2017-12-080.7ADU.Z17.7000C0.08000-0.00080 ADU.Z17.7000P0.000050.00000132
2017-12-080.705ADU.Z17.7050C0.07500-0.00080 ADU.Z17.7050P0.000050.00000331
2017-12-080.71ADU.Z17.7100C0.07000-0.000801ADU.Z17.7100P0.000050.00000468
2017-12-080.715ADU.Z17.7150C0.06510-0.00080 ADU.Z17.7150P0.00005-0.00005186
2017-12-080.72ADU.Z17.7200C0.06010-0.00080 ADU.Z17.7200P0.00010-0.00005434
2017-12-080.725ADU.Z17.7250C0.05520-0.00080 ADU.Z17.7250P0.000200.00000511
2017-12-080.73ADU.Z17.7300C0.05030-0.000801ADU.Z17.7300P0.00025-0.00005469
2017-12-080.735ADU.Z17.7350C0.04540-0.00090 ADU.Z17.7350P0.00040-0.00005250
2017-12-080.74ADU.Z17.7400C0.04070-0.0008025ADU.Z17.7400P0.000600.00000697
2017-12-080.745ADU.Z17.7450C0.03600-0.00080118ADU.Z17.7450P0.000900.00000354
2017-12-080.75ADU.Z17.7500C0.03140-0.00080180ADU.Z17.7500P0.00130-0.00010748
2017-12-080.755ADU.Z17.7550C0.02700-0.000801064ADU.Z17.7550P0.001900.00000825
2017-12-080.76ADU.Z17.7600C0.02270-0.00090324ADU.Z17.7600P0.002700.000001260
2017-12-080.765ADU.Z17.7650C0.01870-0.00090264ADU.Z17.7650P0.00420+0.000501755
2017-12-080.77ADU.Z17.7700C0.01320-0.00190150ADU.Z17.7700P0.005000.000001123
2017-12-080.775ADU.Z17.7750C0.01030-0.00150613ADU.Z17.7750P0.006700.00000862
2017-12-080.78ADU.Z17.7800C0.00770-0.00130803ADU.Z17.7800P0.01000+0.00110657
2017-12-080.785ADU.Z17.7850C0.00560-0.00110958ADU.Z17.7850P0.01160+0.00020945
2017-12-080.79ADU.Z17.7900C0.00390-0.000901522ADU.Z17.7900P0.01470+0.00030360
2017-12-080.795ADU.Z17.7950C0.00340-0.000401416ADU.Z17.7950P0.01820+0.00030455
2017-12-080.8ADU.Z17.8000C0.00230-0.00040896ADU.Z17.8000P0.02220+0.00040331
2017-12-080.805ADU.Z17.8050C0.00160-0.000301071ADU.Z17.8050P0.02650+0.00060189
2017-12-080.81ADU.Z17.8100C0.00110-0.00020978ADU.Z17.8100P0.03090+0.00060127
2017-12-080.815ADU.Z17.8150C0.00070-0.00020745ADU.Z17.8150P0.03560+0.0007078
2017-12-080.82ADU.Z17.8200C0.00045-0.00015473ADU.Z17.8200P0.04030+0.00070138
2017-12-080.825ADU.Z17.8250C0.00025-0.00005295ADU.Z17.8250P0.04510+0.00070 
2017-12-080.83ADU.Z17.8300C0.00020-0.00010581ADU.Z17.8300P0.05000+0.00070 
2017-12-080.835ADU.Z17.8350C0.000150.00000400ADU.Z17.8350P0.05500+0.00080 
2017-12-080.84ADU.Z17.8400C0.00010-0.00005147ADU.Z17.8400P0.05990+0.00080 
2017-12-080.845ADU.Z17.8450C0.00005-0.00005145ADU.Z17.8450P0.06490+0.000801
2017-12-080.85ADU.Z17.8500C0.000050.00000395ADU.Z17.8500P0.06980+0.00070 
2017-12-080.855ADU.Z17.8550C0.000050.00000187ADU.Z17.8550P0.07480+0.00080 
2017-12-080.86ADU.Z17.8600C0.000050.0000046ADU.Z17.8600P0.07980+0.00080 
2017-12-080.865ADU.Z17.8650C0.000050.00000392ADU.Z17.8650P0.08480+0.00080 
2017-12-080.87ADU.Z17.8700C0.000050.0000027ADU.Z17.8700P0.08980+0.00080 
2017-12-080.875ADU.Z17.8750C0.000050.00000136ADU.Z17.8750P0.09480+0.000801
2017-12-080.88ADU.Z17.8800C0.000050.0000069ADU.Z17.8800P0.09980+0.000902
2017-12-080.885ADU.Z17.8850C0.000050.00000104ADU.Z17.8850P0.10470+0.000802
2017-12-080.89ADU.Z17.8900C0.000050.0000040ADU.Z17.8900P0.10970+0.00080 
2017-12-080.895ADU.Z17.8950C0.000050.0000010ADU.Z17.8950P0.11470+0.00080 
2017-12-080.9ADU.Z17.9000C0.000050.0000050ADU.Z17.9000P0.11970+0.00080 
2017-12-080.905ADU.Z17.9050C0.000050.00000 ADU.Z17.9050P0.12470+0.00080 
2017-12-080.91ADU.Z17.9100C0.000050.000005ADU.Z17.9100P0.12970+0.00080 
2017-12-080.915ADU.Z17.9150C0.000050.00000 ADU.Z17.9150P0.13470+0.00080 
2017-12-0860.5ADU.Z17.60500C15.00000+1.04000 ADU.Z17.60500P0.07000-0.02000 
2017-12-0861ADU.Z17.61000C14.51000+1.04000 ADU.Z17.61000P0.08000-0.02000 
2017-12-0861.5ADU.Z17.61500C14.03000+1.04000 ADU.Z17.61500P0.09000-0.03000 
2017-12-0862ADU.Z17.62000C13.54000+1.03000 ADU.Z17.62000P0.10000-0.03000 
2017-12-0862.5ADU.Z17.62500C13.06000+1.03000 ADU.Z17.62500P0.11000-0.04000 
2017-12-0863ADU.Z17.63000C12.58000+1.02000 ADU.Z17.63000P0.13000-0.04000 
2017-12-0863.5ADU.Z17.63500C12.10000+1.02000 ADU.Z17.63500P0.15000-0.04000 
2017-12-0864ADU.Z17.64000C11.62000+1.01000 ADU.Z17.64000P0.16000-0.05000 
2017-12-0864.5ADU.Z17.64500C11.15000+1.01000 ADU.Z17.64500P0.19000-0.05000 
2017-12-0865ADU.Z17.65000C10.68000+1.00000 ADU.Z17.65000P0.21000-0.06000 
2017-12-0865.5ADU.Z17.65500C10.21000+0.99000 ADU.Z17.65500P0.24000-0.06000 
2017-12-0866ADU.Z17.66000C9.74000+0.98000 ADU.Z17.66000P0.27000-0.07000 
2017-12-0866.5ADU.Z17.66500C9.28000+0.97000 ADU.Z17.66500P0.30000-0.09000 
2017-12-0867ADU.Z17.67000C8.83000+0.97000 ADU.Z17.67000P0.34000-0.100001
2017-12-0867.5ADU.Z17.67500C8.38000+0.96000 ADU.Z17.67500P0.39000-0.10000 
2017-12-0868ADU.Z17.68000C7.93000+0.94000 ADU.Z17.68000P0.44000-0.1100024
2017-12-0868.5ADU.Z17.68500C7.49000+0.93000 ADU.Z17.68500P0.49000-0.1300012
2017-12-0869ADU.Z17.69000C7.05000+0.91000 ADU.Z17.69000P0.55000-0.1400012
2017-12-0869.5ADU.Z17.69500C6.63000+0.91000 ADU.Z17.69500P0.62000-0.16000 
2017-12-0870ADU.Z17.70000C6.21000+0.89000 ADU.Z17.70000P0.70000-0.1700010
2017-12-0870.5ADU.Z17.70500C5.79000+0.87000 ADU.Z17.70500P0.78000-0.19000 
2017-12-0871ADU.Z17.71000C5.39000+0.85000 ADU.Z17.71000P0.87000-0.21000 
2017-12-0871.5ADU.Z17.71500C4.99000+0.83000 ADU.Z17.71500P0.97000-0.23000 
2017-12-0872ADU.Z17.72000C4.61000+0.80000 ADU.Z17.72000P1.08000-0.26000 
2017-12-0872.5ADU.Z17.72500C4.23000+0.77000 ADU.Z17.72500P1.20000-0.29000 
2017-12-0873ADU.Z17.73000C3.87000+0.73000 ADU.Z17.73000P1.33000-0.33000 
2017-12-0873.5ADU.Z17.73500C3.52000+0.70000 ADU.Z17.73500P1.48000-0.36000 
2017-12-0874ADU.Z17.74000C3.18000+0.65000 ADU.Z17.74000P1.64000-0.40000 
2017-12-0874.5ADU.Z17.74500C2.87000+0.62000 ADU.Z17.74500P1.82000-0.44000 
2017-12-0875ADU.Z17.75000C2.57000+0.58000 ADU.Z17.75000P2.01000-0.48000 
2017-12-0875.5ADU.Z17.75500C2.29000+0.54000 ADU.Z17.75500P2.23000-0.52000 
2017-12-0876ADU.Z17.76000C2.03000+0.5100013ADU.Z17.76000P2.47000-0.55000 
2017-12-0876.5ADU.Z17.76500C1.80000+0.48000 ADU.Z17.76500P2.73000-0.58000 
2017-12-0877ADU.Z17.77000C1.58000+0.45000 ADU.Z17.77000P3.01000-0.61000 
2017-12-0877.5ADU.Z17.77500C1.39000+0.42000 ADU.Z17.77500P3.31000-0.65000 
2017-12-0878ADU.Z17.78000C1.21000+0.38000 ADU.Z17.78000P3.63000-0.68000 
2017-12-0878.5ADU.Z17.78500C1.05000+0.34000 ADU.Z17.78500P3.96000-0.72000 
2017-12-0879ADU.Z17.79000C0.91000+0.31000 ADU.Z17.79000P4.32000-0.75000 
2017-12-0879.5ADU.Z17.79500C0.78000+0.27000 ADU.Z17.79500P4.69000-0.79000 
2017-12-0880ADU.Z17.80000C0.67000+0.230004ADU.Z17.80000P5.07000-0.83000 
2017-12-0880.5ADU.Z17.80500C0.57000+0.2000010ADU.Z17.80500P5.47000-0.86000 
2017-12-0881ADU.Z17.81000C0.48000+0.16000 ADU.Z17.81000P5.88000-0.89000 
2017-12-0881.5ADU.Z17.81500C0.41000+0.14000 ADU.Z17.81500P6.30000-0.92000 
2017-12-0882ADU.Z17.82000C0.34000+0.11000 ADU.Z17.82000P6.73000-0.95000 
2017-12-0882.5ADU.Z17.82500C0.29000+0.09000 ADU.Z17.82500P7.17000-0.97000 
2017-12-0883ADU.Z17.83000C0.24000+0.07000 ADU.Z17.83000P7.62000-0.99000 
2017-12-0883.5ADU.Z17.83500C0.20000+0.05000 ADU.Z17.83500P8.08000-1.00000 
2017-12-0884ADU.Z17.84000C0.17000+0.04000 ADU.Z17.84000P8.54000-1.02000 
2017-12-0884.5ADU.Z17.84500C0.14000+0.03000 ADU.Z17.84500P9.01000-1.02000 
2017-12-0885ADU.Z17.85000C0.30000+0.18000 ADU.Z17.85000P9.48000-1.04000 
2017-12-0885.5ADU.Z17.85500C0.10000+0.02000 ADU.Z17.85500P9.95000-1.05000 
2017-12-0886ADU.Z17.86000C0.09000+0.02000 ADU.Z17.86000P10.43000-1.05000 
2017-12-0886.5ADU.Z17.86500C0.07000+0.01000 ADU.Z17.86500P10.92000-1.05000 
2017-12-0887ADU.Z17.87000C0.060000.00000 ADU.Z17.87000P11.40000-1.06000 
2017-12-0887.5ADU.Z17.87500C0.050000.00000 ADU.Z17.87500P11.89000-1.06000 

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