S&P 500
2652.01
-10.84 -0.41%
Dow Indu
24508.66
-76.77 -0.31%
Nasdaq
6859.57
-16.23 -0.24%
Crude Oil
57.19
+0.11 +0.19%
Gold
1254.450
-0.270 -0.02%
Euro
1.178250
-0.000025 -0.00%
US Dollar
93.556
-0.133 -0.14%
Weak

Options Chain CANADIAN $ Mar 2018 (E) (CME:6C.H18.E)

MarketNameOpenHighLowLastChangePctTime
6C.H18.ECANADIAN $ Mar 2018 (E)0.782600.784300.782350.78415-0.00165-0.21%01:20add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.61CAU.H18.6100C0.1752+0.0033 CAU.H18.6100P0.000050.00000 
2018-03-090.615CAU.H18.6150C0.17020+0.00320 CAU.H18.6150P0.000050.00000 
2018-03-090.62CAU.H18.6200C0.16530+0.00330 CAU.H18.6200P0.000050.00000 
2018-03-090.625CAU.H18.6250C0.16030+0.00330 CAU.H18.6250P0.000050.00000 
2018-03-090.63CAU.H18.6300C0.15530+0.00330 CAU.H18.6300P0.000050.00000 
2018-03-090.635CAU.H18.6350C0.15030+0.00330 CAU.H18.6350P0.000050.00000 
2018-03-090.64CAU.H18.6400C0.14530+0.00330 CAU.H18.6400P0.000050.00000 
2018-03-090.645CAU.H18.6450C0.14030+0.00320 CAU.H18.6450P0.000050.00000 
2018-03-090.65CAU.H18.6500C0.13540+0.00330 CAU.H18.6500P0.000050.00000 
2018-03-090.655CAU.H18.6550C0.13040+0.00330 CAU.H18.6550P0.000050.000005
2018-03-090.66CAU.H18.6600C0.12540+0.00330 CAU.H18.6600P0.000050.00000 
2018-03-090.665CAU.H18.6650C0.12040+0.00330 CAU.H18.6650P0.000050.00000 
2018-03-090.67CAU.H18.6700C0.11540+0.00320 CAU.H18.6700P0.000050.00000 
2018-03-090.675CAU.H18.6750C0.11050+0.00330 CAU.H18.6750P0.000050.00000 
2018-03-090.68CAU.H18.6800C0.10550+0.00330 CAU.H18.6800P0.000050.000007
2018-03-090.685CAU.H18.6850C0.10050+0.00330 CAU.H18.6850P0.000050.00000 
2018-03-090.69CAU.H18.6900C0.09560+0.00330 CAU.H18.6900P0.00005-0.000056
2018-03-090.695CAU.H18.6950C0.09060+0.00330 CAU.H18.6950P0.000100.0000081
2018-03-090.7CAU.H18.7000C0.08560+0.00320 CAU.H18.7000P0.00010-0.00005114
2018-03-090.705CAU.H18.7050C0.08070+0.00330 CAU.H18.7050P0.000150.00000289
2018-03-090.71CAU.H18.7100C0.07570+0.00330 CAU.H18.7100P0.00015-0.00005116
2018-03-090.715CAU.H18.7150C0.07080+0.003301CAU.H18.7150P0.00020-0.00005206
2018-03-090.72CAU.H18.7200C0.06590+0.003301CAU.H18.7200P0.000300.00000251
2018-03-090.725CAU.H18.7250C0.06100+0.00330 CAU.H18.7250P0.00035-0.000052000
2018-03-090.73CAU.H18.7300C0.05610+0.003301CAU.H18.7300P0.00045-0.00005521
2018-03-090.735CAU.H18.7350C0.05120+0.00320 CAU.H18.7350P0.00060-0.00010157
2018-03-090.74CAU.H18.7400C0.04640+0.003101CAU.H18.7400P0.00080-0.00010245
2018-03-090.745CAU.H18.7450C0.04170+0.00310 CAU.H18.7450P0.00100-0.00020106
2018-03-090.75CAU.H18.7500C0.03700+0.003003CAU.H18.7500P0.00140-0.00020549
2018-03-090.755CAU.H18.7550C0.03250+0.00290 CAU.H18.7550P0.00180-0.00040385
2018-03-090.76CAU.H18.7600C0.02820+0.002907CAU.H18.7600P0.00250-0.00040489
2018-03-090.765CAU.H18.7650C0.02400+0.002701CAU.H18.7650P0.00330-0.00050426
2018-03-090.77CAU.H18.7700C0.02010+0.0026019CAU.H18.7700P0.00440-0.00070182
2018-03-090.775CAU.H18.7750C0.01650+0.00230325CAU.H18.7750P0.00580-0.00090215
2018-03-090.78CAU.H18.7800C0.01330+0.00210291CAU.H18.7800P0.00750-0.00120337
2018-03-090.785CAU.H18.7850C0.01040+0.00170249CAU.H18.7850P0.00960-0.00160193
2018-03-090.79CAU.H18.7900C0.00800+0.00140303CAU.H18.7900P0.01220-0.00190298
2018-03-090.795CAU.H18.7950C0.00600+0.00110178CAU.H18.7950P0.01520-0.0022076
2018-03-090.8CAU.H18.8000C0.00440+0.00080190CAU.H18.8000P0.01860-0.00250140
2018-03-090.805CAU.H18.8050C0.00320+0.00060222CAU.H18.8050P0.02240-0.0026082
2018-03-090.81CAU.H18.8100C0.00230+0.00040340CAU.H18.8100P0.02640-0.0029079
2018-03-090.815CAU.H18.8150C0.00160+0.00030190CAU.H18.8150P0.03070-0.0030081
2018-03-090.82CAU.H18.8200C0.00120+0.00030163CAU.H18.8200P0.03520-0.0031086
2018-03-090.825CAU.H18.8250C0.00080+0.00010522CAU.H18.8250P0.03990-0.0031015
2018-03-090.83CAU.H18.8300C0.00060+0.00015107CAU.H18.8300P0.04460-0.0032031
2018-03-090.835CAU.H18.8350C0.00040+0.00005147CAU.H18.8350P0.04950-0.00320 
2018-03-090.84CAU.H18.8400C0.00030+0.00005224CAU.H18.8400P0.05430-0.003301
2018-03-090.845CAU.H18.8450C0.00025+0.00005159CAU.H18.8450P0.05920-0.003302
2018-03-090.85CAU.H18.8500C0.00020+0.00005245CAU.H18.8500P0.06420-0.003203
2018-03-090.855CAU.H18.8550C0.00015+0.0000515CAU.H18.8550P0.06910-0.00330 
2018-03-090.86CAU.H18.8600C0.00015+0.00005130CAU.H18.8600P0.07410-0.00320 
2018-03-090.865CAU.H18.8650C0.000100.0000083CAU.H18.8650P0.07900-0.00330 
2018-03-090.87CAU.H18.8700C0.000100.0000042CAU.H18.8700P0.08400-0.00330 
2018-03-090.875CAU.H18.8750C0.00010+0.0000545CAU.H18.8750P0.08900-0.00330 
2018-03-090.88CAU.H18.8800C0.000050.00000145CAU.H18.8800P0.09400-0.00320 
2018-03-090.885CAU.H18.8850C0.000050.00000120CAU.H18.8850P0.09890-0.00330 
2018-03-090.89CAU.H18.8900C0.000050.0000045CAU.H18.8900P0.10390-0.00330 
2018-03-090.895CAU.H18.8950C0.000050.0000060CAU.H18.8950P0.10890-0.00330 
2018-03-090.9CAU.H18.9000C0.000050.0000079CAU.H18.9000P0.11390-0.00320 
2018-03-090.905CAU.H18.9050C0.000050.0000040CAU.H18.9050P0.11890-0.00320 
2018-03-090.91CAU.H18.9100C0.000050.00000405CAU.H18.9100P0.12380-0.00330 
2018-03-090.915CAU.H18.9150C0.000050.00000 CAU.H18.9150P0.12880-0.00330 
2018-03-090.92CAU.H18.9200C0.000050.000007CAU.H18.9200P0.13380-0.00330 
2018-03-090.925CAU.H18.9250C0.000050.00000 CAU.H18.9250P0.13880-0.00330 
2018-03-090.93CAU.H18.9300C0.000050.000007CAU.H18.9300P0.14380-0.00320 
2018-03-090.935CAU.H18.9350C0.000050.00000 CAU.H18.9350P0.14870-0.00330 
2018-03-090.94CAU.H18.9400C0.000050.00000 CAU.H18.9400P0.15370-0.00330 
2018-03-090.945CAU.H18.9450C0.000050.000002CAU.H18.9450P0.15870-0.00330 
2018-03-0962.5CAU.H18.62500C13.10000+0.18000 CAU.H18.62500P0.10000-0.01000 
2018-03-0963CAU.H18.63000C12.62000+0.18000 CAU.H18.63000P0.11000-0.01000 
2018-03-0963.5CAU.H18.63500C12.13000+0.17000 CAU.H18.63500P0.12000-0.01000 
2018-03-0964CAU.H18.64000C11.66000+0.18000 CAU.H18.64000P0.14000-0.01000 
2018-03-0964.5CAU.H18.64500C11.18000+0.18000 CAU.H18.64500P0.15000-0.01000 
2018-03-0965CAU.H18.65000C10.70000+0.18000 CAU.H18.65000P0.17000-0.01000 
2018-03-0965.5CAU.H18.65500C10.22000+0.17000 CAU.H18.65500P0.19000-0.01000 
2018-03-0966CAU.H18.66000C9.75000+0.18000 CAU.H18.66000P0.21000-0.01000 
2018-03-0966.5CAU.H18.66500C9.28000+0.18000 CAU.H18.66500P0.23000-0.02000 
2018-03-0967CAU.H18.67000C8.81000+0.17000 CAU.H18.67000P0.25000-0.02000 
2018-03-0967.5CAU.H18.67500C8.34000+0.17000 CAU.H18.67500P0.28000-0.02000 
2018-03-0968CAU.H18.68000C7.88000+0.16000 CAU.H18.68000P0.31000-0.03000 
2018-03-0968.5CAU.H18.68500C7.42000+0.16000 CAU.H18.68500P0.35000-0.03000 
2018-03-0969CAU.H18.69000C6.97000+0.15000 CAU.H18.69000P0.39000-0.04000 
2018-03-0969.5CAU.H18.69500C6.53000+0.15000 CAU.H18.69500P0.45000-0.03000 
2018-03-0970CAU.H18.70000C6.10000+0.15000 CAU.H18.70000P0.51000-0.04000 
2018-03-0970.5CAU.H18.70500C5.68000+0.15000 CAU.H18.70500P0.58000-0.04000 
2018-03-0971CAU.H18.71000C5.26000+0.14000 CAU.H18.71000P0.66000-0.05000 
2018-03-0971.5CAU.H18.71500C4.86000+0.14000 CAU.H18.71500P0.76000-0.04000 
2018-03-0972CAU.H18.72000C4.47000+0.13000 CAU.H18.72000P0.86000-0.05000 
2018-03-0972.5CAU.H18.72500C4.10000+0.14000 CAU.H18.72500P0.98000-0.05000 
2018-03-0973CAU.H18.73000C3.73000+0.13000 CAU.H18.73000P1.11000-0.05000 
2018-03-0973.5CAU.H18.73500C3.38000+0.12000 CAU.H18.73500P1.25000-0.06000 
2018-03-0974CAU.H18.74000C3.05000+0.12000 CAU.H18.74000P1.41000-0.06000 
2018-03-0974.5CAU.H18.74500C2.73000+0.12000 CAU.H18.74500P1.58000-0.08000 
2018-03-0975CAU.H18.75000C2.43000+0.11000 CAU.H18.75000P1.78000-0.08000 
2018-03-0975.5CAU.H18.75500C2.15000+0.10000 CAU.H18.75500P1.99000-0.09000 
2018-03-0976CAU.H18.76000C1.89000+0.09000 CAU.H18.76000P2.22000-0.10000 
2018-03-0976.5CAU.H18.76500C1.65000+0.08000 CAU.H18.76500P2.48000-0.11000 
2018-03-0977CAU.H18.77000C1.43000+0.07000 CAU.H18.77000P2.75000-0.12000 
2018-03-0977.5CAU.H18.77500C1.23000+0.05000 CAU.H18.77500P3.05000-0.13000 
2018-03-0978CAU.H18.78000C1.06000+0.05000 CAU.H18.78000P3.37000-0.14000 
2018-03-0978.5CAU.H18.78500C0.91000+0.04000 CAU.H18.78500P3.72000-0.14000 
2018-03-0979CAU.H18.79000C0.78000+0.03000 CAU.H18.79000P4.08000-0.15000 
2018-03-0979.5CAU.H18.79500C0.67000+0.03000 CAU.H18.79500P4.47000-0.15000 
2018-03-0980CAU.H18.80000C0.58000+0.03000 CAU.H18.80000P4.87000-0.16000 
2018-03-0980.5CAU.H18.80500C0.50000+0.02000 CAU.H18.80500P5.28000-0.16000 
2018-03-0981CAU.H18.81000C0.44000+0.03000 CAU.H18.81000P5.71000-0.16000 
2018-03-0981.5CAU.H18.81500C0.38000+0.02000 CAU.H18.81500P6.15000-0.17000 
2018-03-0982CAU.H18.82000C0.34000+0.02000 CAU.H18.82000P6.60000-0.17000 
2018-03-0982.5CAU.H18.82500C0.30000+0.02000 CAU.H18.82500P7.06000-0.16000 
2018-03-0983CAU.H18.83000C0.27000+0.02000 CAU.H18.83000P7.52000-0.17000 
2018-03-0983.5CAU.H18.83500C0.24000+0.01000 CAU.H18.83500P7.99000-0.17000 
2018-03-0984CAU.H18.84000C0.22000+0.01000 CAU.H18.84000P8.46000-0.17000 
2018-03-0984.5CAU.H18.84500C0.20000+0.01000 CAU.H18.84500P8.93000-0.18000 
2018-03-0985CAU.H18.85000C0.18000+0.01000 CAU.H18.85000P9.41000-0.18000 
2018-03-0985.5CAU.H18.85500C0.17000+0.01000 CAU.H18.85500P9.89000-0.18000 
2018-03-0986CAU.H18.86000C0.16000+0.01000 CAU.H18.86000P10.37000-0.18000 
2018-03-0986.5CAU.H18.86500C0.15000+0.01000 CAU.H18.86500P10.85000-0.19000 
2018-03-0987CAU.H18.87000C0.140000.00000 CAU.H18.87000P11.34000-0.18000 
2018-03-0987.5CAU.H18.87500C0.130000.00000 CAU.H18.87500P11.82000-0.19000 

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