S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.33
+0.22 +0.42%
Gold
1286.645
-6.530 -0.50%
Euro
1.176840
-0.001025 -0.09%
US Dollar
93.467
-0.045 -0.05%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6C.H18.ECANADIAN $ Mar 2018 (E)0.799400.801200.799400.80065+0.00260+0.33%21:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.61CAU.H18.6100C0.1872-0.0012 CAU.H18.6100P0.000050.00000 
2018-03-090.615CAU.H18.6150C0.18220-0.00120 CAU.H18.6150P0.000050.00000 
2018-03-090.62CAU.H18.6200C0.17720-0.00120 CAU.H18.6200P0.000050.00000 
2018-03-090.625CAU.H18.6250C0.17230-0.00120 CAU.H18.6250P0.000050.00000 
2018-03-090.63CAU.H18.6300C0.16730-0.00120 CAU.H18.6300P0.000100.00000 
2018-03-090.635CAU.H18.6350C0.16230-0.00120 CAU.H18.6350P0.000100.00000 
2018-03-090.64CAU.H18.6400C0.15730-0.00120 CAU.H18.6400P0.000100.00000 
2018-03-090.645CAU.H18.6450C0.15240-0.00120 CAU.H18.6450P0.000100.00000 
2018-03-090.65CAU.H18.6500C0.14740-0.00120 CAU.H18.6500P0.000100.00000 
2018-03-090.655CAU.H18.6550C0.14240-0.00120 CAU.H18.6550P0.000100.00000 
2018-03-090.66CAU.H18.6600C0.13750-0.00120 CAU.H18.6600P0.000100.00000 
2018-03-090.665CAU.H18.6650C0.13250-0.00120 CAU.H18.6650P0.000100.00000 
2018-03-090.67CAU.H18.6700C0.12750-0.00120 CAU.H18.6700P0.000100.00000 
2018-03-090.675CAU.H18.6750C0.12250-0.00120 CAU.H18.6750P0.000100.00000 
2018-03-090.68CAU.H18.6800C0.11760-0.00120 CAU.H18.6800P0.000100.00000 
2018-03-090.685CAU.H18.6850C0.11260-0.00120 CAU.H18.6850P0.00015+0.00005 
2018-03-090.69CAU.H18.6900C0.10760-0.00120 CAU.H18.6900P0.00015+0.00005 
2018-03-090.695CAU.H18.6950C0.10270-0.00120 CAU.H18.6950P0.000150.0000081
2018-03-090.7CAU.H18.7000C0.09780-0.00110 CAU.H18.7000P0.000200.0000069
2018-03-090.705CAU.H18.7050C0.09280-0.00120 CAU.H18.7050P0.00025+0.00005289
2018-03-090.71CAU.H18.7100C0.08790-0.00120 CAU.H18.7100P0.00030+0.0000596
2018-03-090.715CAU.H18.7150C0.08310-0.00110 CAU.H18.7150P0.00040+0.00005127
2018-03-090.72CAU.H18.7200C0.07820-0.00110 CAU.H18.7200P0.00050+0.00005178
2018-03-090.725CAU.H18.7250C0.07340-0.00100 CAU.H18.7250P0.00070+0.00010165
2018-03-090.73CAU.H18.7300C0.06860-0.00100 CAU.H18.7300P0.00090+0.0002089
2018-03-090.735CAU.H18.7350C0.06390-0.00100 CAU.H18.7350P0.00110+0.00020206
2018-03-090.74CAU.H18.7400C0.05920-0.001001CAU.H18.7400P0.00140+0.00020106
2018-03-090.745CAU.H18.7450C0.05460-0.00090 CAU.H18.7450P0.00180+0.00020109
2018-03-090.75CAU.H18.7500C0.05000-0.001003CAU.H18.7500P0.00220+0.00020191
2018-03-090.755CAU.H18.7550C0.04560-0.00100 CAU.H18.7550P0.00280+0.00030108
2018-03-090.76CAU.H18.7600C0.04130-0.001003CAU.H18.7600P0.00340+0.00020190
2018-03-090.765CAU.H18.7650C0.03710-0.001001CAU.H18.7650P0.00420+0.00020307
2018-03-090.77CAU.H18.7700C0.03300-0.001006CAU.H18.7700P0.00510+0.0002095
2018-03-090.775CAU.H18.7750C0.02920-0.00100300CAU.H18.7750P0.00620+0.00020128
2018-03-090.78CAU.H18.7800C0.02550-0.0010012CAU.H18.7800P0.00750+0.00020106
2018-03-090.785CAU.H18.7850C0.02210-0.0009052CAU.H18.7850P0.00910+0.0002051
2018-03-090.79CAU.H18.7900C0.01890-0.00090313CAU.H18.7900P0.01090+0.0003050
2018-03-090.795CAU.H18.7950C0.01610-0.0008044CAU.H18.7950P0.01310+0.0004017
2018-03-090.8CAU.H18.8000C0.01350-0.0008086CAU.H18.8000P0.01550+0.00050110
2018-03-090.805CAU.H18.8050C0.01130-0.00060139CAU.H18.8050P0.01820+0.0006066
2018-03-090.81CAU.H18.8100C0.00930-0.00060136CAU.H18.8100P0.02120+0.0006078
2018-03-090.815CAU.H18.8150C0.00760-0.0006039CAU.H18.8150P0.02450+0.0006081
2018-03-090.82CAU.H18.8200C0.00620-0.0005044CAU.H18.8200P0.02800+0.0006086
2018-03-090.825CAU.H18.8250C0.00500-0.0005022CAU.H18.8250P0.03180+0.0007015
2018-03-090.83CAU.H18.8300C0.00400-0.0005042CAU.H18.8300P0.03580+0.0008030
2018-03-090.835CAU.H18.8350C0.00320-0.0004092CAU.H18.8350P0.04000+0.00080 
2018-03-090.84CAU.H18.8400C0.00260-0.00030196CAU.H18.8400P0.04430+0.00090 
2018-03-090.845CAU.H18.8450C0.00200-0.0003098CAU.H18.8450P0.04870+0.00090 
2018-03-090.85CAU.H18.8500C0.00160-0.00020358CAU.H18.8500P0.05330+0.00100 
2018-03-090.855CAU.H18.8550C0.00120-0.0002015CAU.H18.8550P0.05790+0.00100 
2018-03-090.86CAU.H18.8600C0.00100-0.0001071CAU.H18.8600P0.06260+0.00110 
2018-03-090.865CAU.H18.8650C0.00070-0.0001088CAU.H18.8650P0.06730+0.00110 
2018-03-090.87CAU.H18.8700C0.00050-0.0001056CAU.H18.8700P0.07210+0.00110 
2018-03-090.875CAU.H18.8750C0.00035-0.0001045CAU.H18.8750P0.07690+0.00110 
2018-03-090.88CAU.H18.8800C0.00025-0.00010145CAU.H18.8800P0.08180+0.00110 
2018-03-090.885CAU.H18.8850C0.00015-0.00010120CAU.H18.8850P0.08670+0.00110 
2018-03-090.89CAU.H18.8900C0.00015-0.0000545CAU.H18.8900P0.09160+0.00110 
2018-03-090.895CAU.H18.8950C0.00010-0.0000560CAU.H18.8950P0.09660+0.00120 
2018-03-090.9CAU.H18.9000C0.000100.0000079CAU.H18.9000P0.10150+0.00110 
2018-03-090.905CAU.H18.9050C0.000100.0000040CAU.H18.9050P0.10650+0.00120 
2018-03-090.91CAU.H18.9100C0.000100.00000405CAU.H18.9100P0.11150+0.00120 
2018-03-090.915CAU.H18.9150C0.000100.00000 CAU.H18.9150P0.11650+0.00130 
2018-03-090.92CAU.H18.9200C0.00010+0.000057CAU.H18.9200P0.12140+0.00120 
2018-03-090.925CAU.H18.9250C0.00010+0.00005 CAU.H18.9250P0.12640+0.00120 
2018-03-090.93CAU.H18.9300C0.00010+0.000057CAU.H18.9300P0.13140+0.00130 
2018-03-090.935CAU.H18.9350C0.00010+0.00005 CAU.H18.9350P0.13640+0.00130 
2018-03-090.94CAU.H18.9400C0.00010+0.00005 CAU.H18.9400P0.14130+0.00120 
2018-03-090.945CAU.H18.9450C0.00010+0.00005 CAU.H18.9450P0.14630+0.00120 
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.