S&P 500
2578.85
-6.79 -0.26%
Dow Indu
23358.24
-100.12 -0.43%
Nasdaq
6782.00
-11.29 -0.17%
Crude Oil
56.71
+1.44 +2.54%
Gold
1294.145
+11.350 +0.88%
Euro
1.17915
0.00000 0.00%
US Dollar
93.674
-0.240 -0.26%
Strong

Options Chain CANADIAN $ Sep 2017 (E) (CME:6C.U17.E)

MarketNameOpenHighLowLastChangePctTime
6C.U17.ECANADIAN $ Sep 2017 (E)0.813850.815350.812450.81365+0.00110+0.14%set 10:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-09-080.605CAU.U17.6050C0.2185+0.0002 CAU.U17.6050P0.000050.00000 
2017-09-080.61CAU.U17.6100C0.21350+0.00020 CAU.U17.6100P0.000050.00000 
2017-09-080.615CAU.U17.6150C0.20850+0.00020 CAU.U17.6150P0.000050.00000 
2017-09-080.62CAU.U17.6200C0.20350+0.00020 CAU.U17.6200P0.000050.00000 
2017-09-080.625CAU.U17.6250C0.19850+0.00020 CAU.U17.6250P0.000050.00000 
2017-09-080.63CAU.U17.6300C0.19350+0.00020 CAU.U17.6300P0.000050.00000 
2017-09-080.635CAU.U17.6350C0.18850+0.00020 CAU.U17.6350P0.000050.00000 
2017-09-080.64CAU.U17.6400C0.18350+0.00020 CAU.U17.6400P0.000050.00000 
2017-09-080.645CAU.U17.6450C0.17850+0.00020 CAU.U17.6450P0.000050.0000020
2017-09-080.65CAU.U17.6500C0.17350+0.00020 CAU.U17.6500P0.000050.0000020
2017-09-080.655CAU.U17.6550C0.16850+0.00020 CAU.U17.6550P0.000050.00000 
2017-09-080.66CAU.U17.6600C0.16350+0.00020 CAU.U17.6600P0.000050.0000010
2017-09-080.665CAU.U17.6650C0.15850+0.00020 CAU.U17.6650P0.000050.00000100
2017-09-080.67CAU.U17.6700C0.15350+0.00020 CAU.U17.6700P0.000050.0000070
2017-09-080.675CAU.U17.6750C0.14850+0.00020 CAU.U17.6750P0.000050.00000119
2017-09-080.68CAU.U17.6800C0.14350+0.00020 CAU.U17.6800P0.000050.000001400
2017-09-080.685CAU.U17.6850C0.13850+0.00020 CAU.U17.6850P0.000050.00000108
2017-09-080.69CAU.U17.6900C0.13350+0.00020 CAU.U17.6900P0.000050.000001101
2017-09-080.695CAU.U17.6950C0.12850+0.00020 CAU.U17.6950P0.000050.00000329
2017-09-080.7CAU.U17.7000C0.12350+0.00020 CAU.U17.7000P0.000050.00000356
2017-09-080.705CAU.U17.7050C0.11850+0.00020 CAU.U17.7050P0.000050.00000401
2017-09-080.71CAU.U17.7100C0.11350+0.00020 CAU.U17.7100P0.000050.00000263
2017-09-080.715CAU.U17.7150C0.10850+0.00020 CAU.U17.7150P0.000050.000001038
2017-09-080.72CAU.U17.7200C0.10350+0.00020 CAU.U17.7200P0.000050.00000451
2017-09-080.725CAU.U17.7250C0.09850+0.0002010CAU.U17.7250P0.000050.000001315
2017-09-080.73CAU.U17.7300C0.09350+0.0002049CAU.U17.7300P0.000050.00000482
2017-09-080.735CAU.U17.7350C0.08850+0.00020227CAU.U17.7350P0.000050.00000552
2017-09-080.74CAU.U17.7400C0.08350+0.00020136CAU.U17.7400P0.000050.00000545
2017-09-080.745CAU.U17.7450C0.07850+0.00020508CAU.U17.7450P0.000050.00000406
2017-09-080.75CAU.U17.7500C0.07350+0.00020472CAU.U17.7500P0.000050.00000928
2017-09-080.755CAU.U17.7550C0.06850+0.00020814CAU.U17.7550P0.000050.00000414
2017-09-080.76CAU.U17.7600C0.06350+0.00020778CAU.U17.7600P0.000050.000001037
2017-09-080.765CAU.U17.7650C0.05850+0.000201193CAU.U17.7650P0.000050.00000873
2017-09-080.77CAU.U17.7700C0.05350+0.000201186CAU.U17.7700P0.000050.000002485
2017-09-080.775CAU.U17.7750C0.04850+0.000202979CAU.U17.7750P0.000050.000002735
2017-09-080.78CAU.U17.7800C0.04350+0.00020943CAU.U17.7800P0.000050.000002979
2017-09-080.785CAU.U17.7850C0.03850+0.00010836CAU.U17.7850P0.000050.000002431
2017-09-080.79CAU.U17.7900C0.03350+0.000101703CAU.U17.7900P0.000050.000002052
2017-09-080.795CAU.U17.7950C0.02850+0.000101377CAU.U17.7950P0.00005-0.000052135
2017-09-080.8CAU.U17.8000C0.02350+0.000103142CAU.U17.8000P0.00005-0.000051831
2017-09-080.805CAU.U17.8050C0.018500.000001443CAU.U17.8050P0.00005-0.000151036
2017-09-080.81CAU.U17.8100C0.01350-0.000101220CAU.U17.8100P0.00005-0.00025825
2017-09-080.815CAU.U17.8150C0.00850-0.000301218CAU.U17.8150P0.00005-0.000451190
2017-09-080.82CAU.U17.8200C0.00350-0.001101493CAU.U17.8200P0.00005-0.00125401
2017-09-080.825CAU.U17.8250C0.00005-0.001751734CAU.U17.8250P0.00150-0.00200412
2017-09-080.83CAU.U17.8300C0.00005-0.00045261CAU.U17.8300P0.00650-0.0007028
2017-09-080.835CAU.U17.8350C0.00005-0.0001079CAU.U17.8350P0.01150-0.000301
2017-09-080.84CAU.U17.8400C0.000050.00000410CAU.U17.8400P0.01650-0.00020 
2017-09-080.845CAU.U17.8450C0.000050.00000188CAU.U17.8450P0.02150-0.00020 
2017-09-080.85CAU.U17.8500C0.000050.0000020CAU.U17.8500P0.02650-0.00020 
2017-09-080.855CAU.U17.8550C0.000050.0000092CAU.U17.8550P0.03150-0.00020 
2017-09-080.86CAU.U17.8600C0.000050.00000 CAU.U17.8600P0.03650-0.00020 
2017-09-080.865CAU.U17.8650C0.000050.0000040CAU.U17.8650P0.04150-0.00020 
2017-09-080.87CAU.U17.8700C0.000050.00000 CAU.U17.8700P0.04650-0.00020 
2017-09-080.875CAU.U17.8750C0.000050.00000 CAU.U17.8750P0.05150-0.00020 
2017-09-080.88CAU.U17.8800C0.000050.00000 CAU.U17.8800P0.05650-0.00020 
2017-09-080.885CAU.U17.8850C0.000050.00000 CAU.U17.8850P0.06150-0.00020 
2017-09-080.89CAU.U17.8900C0.000050.000003CAU.U17.8900P0.06650-0.00020 
2017-09-080.895CAU.U17.8950C0.000050.00000 CAU.U17.8950P0.07150-0.00020 
2017-09-080.9CAU.U17.9000C0.000050.00000 CAU.U17.9000P0.07650-0.00020 
2017-09-080.905CAU.U17.9050C0.000050.00000 CAU.U17.9050P0.08150-0.00020 
2017-09-080.91CAU.U17.9100C0.000050.00000 CAU.U17.9100P0.08650-0.00020 
2017-09-080.915CAU.U17.9150C0.000050.00000 CAU.U17.9150P0.09150-0.00020 
2017-09-080.92CAU.U17.9200C0.000050.00000 CAU.U17.9200P0.09650-0.00020 
2017-09-080.925CAU.U17.9250C0.000050.00000 CAU.U17.9250P0.10150-0.00020 
2017-09-080.93CAU.U17.9300C0.000050.00000     
2017-09-0862CAU.U17.62000C13.37000+0.18000 CAU.U17.62000P0.010000.00000 
2017-09-0862.5CAU.U17.62500C12.87000+0.18000 CAU.U17.62500P0.010000.00000 
2017-09-0863CAU.U17.63000C12.38000+0.19000 CAU.U17.63000P0.010000.00000 
2017-09-0863.5CAU.U17.63500C11.88000+0.18000 CAU.U17.63500P0.010000.00000 
2017-09-0864CAU.U17.64000C11.38000+0.18000 CAU.U17.64000P0.015000.00000 
2017-09-0864.5CAU.U17.64500C10.89000+0.19000 CAU.U17.64500P0.015000.00000 
2017-09-0865CAU.U17.65000C10.39000+0.18000 CAU.U17.65000P0.020000.00000 
2017-09-0865.5CAU.U17.65500C9.90000+0.19000 CAU.U17.65500P0.020000.00000 
2017-09-0866CAU.U17.66000C9.41000+0.19000 CAU.U17.66000P0.025000.00000 
2017-09-0866.5CAU.U17.66500C8.92000+0.19000 CAU.U17.66500P0.030000.00000 
2017-09-0867CAU.U17.67000C8.43000+0.19000 CAU.U17.67000P0.040000.00000 
2017-09-0867.5CAU.U17.67500C7.94000+0.19000 CAU.U17.67500P0.050000.00000 
2017-09-0868CAU.U17.68000C7.45000+0.18000 CAU.U17.68000P0.060000.0000045
2017-09-0868.5CAU.U17.68500C6.97000+0.19000 CAU.U17.68500P0.080000.0000020
2017-09-0869CAU.U17.69000C6.49000+0.19000 CAU.U17.69000P0.090000.0000024
2017-09-0869.5CAU.U17.69500C6.01000+0.18000 CAU.U17.69500P0.110000.00000 
2017-09-0870CAU.U17.70000C5.54000+0.18000 CAU.U17.70000P0.140000.000009
2017-09-0870.5CAU.U17.70500C5.08000+0.19000 CAU.U17.70500P0.170000.00000 
2017-09-0871CAU.U17.71000C4.62000+0.18000 CAU.U17.71000P0.220000.00000 
2017-09-0871.5CAU.U17.71500C4.18000+0.18000 CAU.U17.71500P0.270000.00000 
2017-09-0872CAU.U17.72000C3.74000+0.17000 CAU.U17.72000P0.33000-0.01000 
2017-09-0872.5CAU.U17.72500C3.32000+0.17000 CAU.U17.72500P0.41000-0.0100045
2017-09-0873CAU.U17.73000C2.92000+0.17000 CAU.U17.73000P0.50000-0.0200032
2017-09-0873.5CAU.U17.73500C2.54000+0.1600015CAU.U17.73500P0.25000-0.3700030
2017-09-0874CAU.U17.74000C2.17000+0.14000 CAU.U17.74000P0.75000-0.0400040
2017-09-0874.5CAU.U17.74500C1.84000+0.1400020CAU.U17.74500P0.91000-0.0500030
2017-09-0875CAU.U17.75000C1.53000+0.1300046CAU.U17.75000P1.10000-0.06000124
2017-09-0875.5CAU.U17.75500C1.25000+0.1100032CAU.U17.75500P1.32000-0.0700045
2017-09-0876CAU.U17.76000C1.01000+0.10000 CAU.U17.76000P1.58000-0.0800054
2017-09-0876.5CAU.U17.76500C0.81000+0.0900085CAU.U17.76500P1.87000-0.1000050
2017-09-0877CAU.U17.77000C0.64000+0.07000 CAU.U17.77000P2.20000-0.11000 
2017-09-0877.5CAU.U17.77500C0.50000+0.06000 CAU.U17.77500P2.56000-0.12000 
2017-09-0878CAU.U17.78000C1.18000-0.3400050CAU.U17.78000P2.95000-0.13000 
2017-09-0878.5CAU.U17.78500C0.30000+0.04000 CAU.U17.78500P3.35000-0.15000 
2017-09-0879CAU.U17.79000C0.220000.0000027CAU.U17.79000P3.77000-0.16000 
2017-09-0879.5CAU.U17.79500C0.16000+0.0100056CAU.U17.79500P4.21000-0.17000 
2017-09-0880CAU.U17.80000C0.12000+0.010005CAU.U17.80000P4.66000-0.18000 
2017-09-0880.5CAU.U17.80500C0.080000.0000025CAU.U17.80500P5.13000-0.18000 
2017-09-0881CAU.U17.81000C0.060000.0000030CAU.U17.81000P5.60000-0.18000 
2017-09-0881.5CAU.U17.81500C0.045000.00000 CAU.U17.81500P6.08000-0.19000 
2017-09-0882CAU.U17.82000C0.03000-0.00500 CAU.U17.82000P6.57000-0.18000 
2017-09-0882.5CAU.U17.82500C0.025000.00000 CAU.U17.82500P7.06000-0.18000 
2017-09-0883CAU.U17.83000C0.01500-0.00500 CAU.U17.83000P7.55000-0.18000 
2017-09-0883.5CAU.U17.83500C0.015000.00000 CAU.U17.83500P8.04000-0.19000 
2017-09-0884CAU.U17.84000C0.010000.00000 CAU.U17.84000P8.54000-0.18000 
2017-09-0884.5CAU.U17.84500C0.010000.00000 CAU.U17.84500P9.03000-0.18000 
2017-09-0885CAU.U17.85000C0.005000.00000 CAU.U17.85000P9.53000-0.18000 
2017-09-0885.5CAU.U17.85500C0.005000.00000 CAU.U17.85500P10.02000-0.19000 
2017-09-0886CAU.U17.86000C0.005000.00000 CAU.U17.86000P10.51000-0.19000 
2017-09-0886.5CAU.U17.86500C0.00500-0.0050020CAU.U17.86500P11.01000-0.19000 
2017-09-0887CAU.U17.87000C0.005000.00000 CAU.U17.87000P11.51000-0.18000 
2017-09-0887.5CAU.U17.87500C0.00500-0.00500 CAU.U17.87500P12.01000-0.18000 
2017-09-0888CAU.U17.88000C0.005000.00000 CAU.U17.88000P12.50000-0.19000 
2017-09-0888.5CAU.U17.88500C0.00500-0.00500 CAU.U17.88500P13.00000-0.19000 
2017-09-0889CAU.U17.89000C0.00500-0.005003CAU.U17.89000P13.50000-0.18000 

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