S&P 500
2749.76
-17.56 -0.64%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.26
+0.72 +1.09%
Gold
1269.430
+1.550 +0.12%
Euro
1.165855
+0.004880 +0.42%
US Dollar
94.671
-0.191 -0.20%
Weak

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

MarketNameOpenHighLowLastChangePctTime
6C.H18.ECANADIAN $ Mar 2018 (E)0.764450.765850.764200.76430-0.00160-0.21%set 10:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.61CAU.H18.6100C0.1693+0.0048 CAU.H18.6100P0.000050.00000 
2018-03-090.615CAU.H18.6150C0.16430+0.00480 CAU.H18.6150P0.000050.00000 
2018-03-090.62CAU.H18.6200C0.15930+0.00480 CAU.H18.6200P0.000050.00000 
2018-03-090.625CAU.H18.6250C0.15430+0.00480 CAU.H18.6250P0.000050.00000 
2018-03-090.63CAU.H18.6300C0.14930+0.00480 CAU.H18.6300P0.000050.00000 
2018-03-090.635CAU.H18.6350C0.14430+0.00480 CAU.H18.6350P0.000050.00000 
2018-03-090.64CAU.H18.6400C0.13930+0.00480 CAU.H18.6400P0.000050.00000 
2018-03-090.645CAU.H18.6450C0.13430+0.00480 CAU.H18.6450P0.000050.00000 
2018-03-090.65CAU.H18.6500C0.12930+0.00480 CAU.H18.6500P0.000050.00000 
2018-03-090.655CAU.H18.6550C0.12430+0.00480 CAU.H18.6550P0.000050.000005
2018-03-090.66CAU.H18.6600C0.11930+0.00480 CAU.H18.6600P0.000050.00000 
2018-03-090.665CAU.H18.6650C0.11430+0.00480 CAU.H18.6650P0.000050.00000 
2018-03-090.67CAU.H18.6700C0.10930+0.00480 CAU.H18.6700P0.000050.00000 
2018-03-090.675CAU.H18.6750C0.10430+0.004803CAU.H18.6750P0.000050.00000 
2018-03-090.68CAU.H18.6800C0.09930+0.00480 CAU.H18.6800P0.000050.000007
2018-03-090.685CAU.H18.6850C0.09430+0.004801CAU.H18.6850P0.000050.00000 
2018-03-090.69CAU.H18.6900C0.08930+0.004801CAU.H18.6900P0.000050.000006
2018-03-090.695CAU.H18.6950C0.08430+0.004801CAU.H18.6950P0.000050.0000081
2018-03-090.7CAU.H18.7000C0.07930+0.004805CAU.H18.7000P0.000050.00000124
2018-03-090.705CAU.H18.7050C0.07430+0.00480 CAU.H18.7050P0.000050.00000289
2018-03-090.71CAU.H18.7100C0.06930+0.004809CAU.H18.7100P0.000050.00000116
2018-03-090.715CAU.H18.7150C0.06430+0.004805CAU.H18.7150P0.000050.00000217
2018-03-090.72CAU.H18.7200C0.05930+0.004801CAU.H18.7200P0.000050.00000251
2018-03-090.725CAU.H18.7250C0.05430+0.0048012CAU.H18.7250P0.000050.000002000
2018-03-090.73CAU.H18.7300C0.04930+0.004801CAU.H18.7300P0.000050.00000512
2018-03-090.735CAU.H18.7350C0.04430+0.004801CAU.H18.7350P0.000050.00000320
2018-03-090.74CAU.H18.7400C0.03930+0.004802CAU.H18.7400P0.000050.00000236
2018-03-090.745CAU.H18.7450C0.03430+0.004806CAU.H18.7450P0.000050.00000106
2018-03-090.75CAU.H18.7500C0.02930+0.004805CAU.H18.7500P0.000050.00000721
2018-03-090.755CAU.H18.7550C0.02430+0.004802CAU.H18.7550P0.000050.00000629
2018-03-090.76CAU.H18.7600C0.01930+0.004708CAU.H18.7600P0.000050.00000941
2018-03-090.765CAU.H18.7650C0.01430+0.0046012CAU.H18.7650P0.00005-0.000151985
2018-03-090.77CAU.H18.7700C0.00930+0.00400254CAU.H18.7700P0.00005-0.000752523
2018-03-090.775CAU.H18.7750C0.00430+0.002201695CAU.H18.7750P0.00005-0.002551764
2018-03-090.78CAU.H18.7800C0.00005-0.000551586CAU.H18.7800P0.00070-0.005301044
2018-03-090.785CAU.H18.7850C0.00005-0.000101304CAU.H18.7850P0.00570-0.00490681
2018-03-090.79CAU.H18.7900C0.000050.000001636CAU.H18.7900P0.01070-0.004801492
2018-03-090.795CAU.H18.7950C0.000050.000001188CAU.H18.7950P0.01570-0.004701373
2018-03-090.8CAU.H18.8000C0.000050.000001484CAU.H18.8000P0.02070-0.004701098
2018-03-090.805CAU.H18.8050C0.000050.000001618CAU.H18.8050P0.02570-0.00470444
2018-03-090.81CAU.H18.8100C0.000050.000001044CAU.H18.8100P0.03070-0.00470370
2018-03-090.815CAU.H18.8150C0.000050.000001367CAU.H18.8150P0.03570-0.00470585
2018-03-090.82CAU.H18.8200C0.000050.000001478CAU.H18.8200P0.04070-0.00470614
2018-03-090.825CAU.H18.8250C0.000050.000001178CAU.H18.8250P0.04570-0.0047040
2018-03-090.83CAU.H18.8300C0.000050.00000511CAU.H18.8300P0.05070-0.0047031
2018-03-090.835CAU.H18.8350C0.000050.00000269CAU.H18.8350P0.05570-0.004701
2018-03-090.84CAU.H18.8400C0.000050.00000301CAU.H18.8400P0.06070-0.004702
2018-03-090.845CAU.H18.8450C0.000050.00000155CAU.H18.8450P0.06570-0.004702
2018-03-090.85CAU.H18.8500C0.000050.00000492CAU.H18.8500P0.07070-0.004703
2018-03-090.855CAU.H18.8550C0.000050.0000023CAU.H18.8550P0.07570-0.004701
2018-03-090.86CAU.H18.8600C0.000050.00000131CAU.H18.8600P0.08070-0.00470 
2018-03-090.865CAU.H18.8650C0.000050.0000083CAU.H18.8650P0.08570-0.00470 
2018-03-090.87CAU.H18.8700C0.000050.0000078CAU.H18.8700P0.09070-0.00470 
2018-03-090.875CAU.H18.8750C0.000050.0000045CAU.H18.8750P0.09570-0.00470 
2018-03-090.88CAU.H18.8800C0.000050.00000144CAU.H18.8800P0.10070-0.00470 
2018-03-090.885CAU.H18.8850C0.000050.00000120CAU.H18.8850P0.10570-0.00470 
2018-03-090.89CAU.H18.8900C0.000050.0000045CAU.H18.8900P0.11070-0.00470 
2018-03-090.895CAU.H18.8950C0.000050.0000060CAU.H18.8950P0.11570-0.00470 
2018-03-090.9CAU.H18.9000C0.000050.0000079CAU.H18.9000P0.12070-0.00470 
2018-03-090.905CAU.H18.9050C0.000050.00000364CAU.H18.9050P0.12570-0.00470 
2018-03-090.91CAU.H18.9100C0.000050.00000405CAU.H18.9100P0.13070-0.00470 
2018-03-090.915CAU.H18.9150C0.000050.00000 CAU.H18.9150P0.13570-0.00470 
2018-03-090.92CAU.H18.9200C0.000050.000007CAU.H18.9200P0.14070-0.00470 
2018-03-090.925CAU.H18.9250C0.000050.00000 CAU.H18.9250P0.14570-0.00470 
2018-03-090.93CAU.H18.9300C0.000050.000007CAU.H18.9300P0.15070-0.00470 
2018-03-090.935CAU.H18.9350C0.000050.00000 CAU.H18.9350P0.15570-0.00470 
2018-03-090.94CAU.H18.9400C0.000050.00000 CAU.H18.9400P0.16070-0.00470 
2018-03-090.945CAU.H18.9450C0.000050.000002CAU.H18.9450P0.16570-0.00470 
2018-03-090.985CAU.H18.9850C0.000050.00000 CAU.H18.9850P0.20570-0.00470 
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.