S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
-3.1 -0.24%
Euro
1.178150
+0.000095 +0.01%
US Dollar
93.695
+0.540 +0.58%
Strong

Options Chain CANADIAN $ Dec 2017 (E) (CME:6C.Z17.E)

MarketNameOpenHighLowLastChangePctTime
6C.Z17.ECANADIAN $ Dec 2017 (E)0.801100.801800.792000.79225-0.00875-1.10%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.61CAU.Z17.6100C0.1819-0.0089 CAU.Z17.6100P0.000050.0000068
2017-12-080.615CAU.Z17.6150C0.17700-0.00880 CAU.Z17.6150P0.000050.00000 
2017-12-080.62CAU.Z17.6200C0.17200-0.00880 CAU.Z17.6200P0.000050.00000 
2017-12-080.625CAU.Z17.6250C0.16700-0.00880 CAU.Z17.6250P0.000050.00000 
2017-12-080.63CAU.Z17.6300C0.16200-0.00880 CAU.Z17.6300P0.000050.000002
2017-12-080.635CAU.Z17.6350C0.15700-0.00880 CAU.Z17.6350P0.000050.00000 
2017-12-080.64CAU.Z17.6400C0.15200-0.00880 CAU.Z17.6400P0.000050.00000 
2017-12-080.645CAU.Z17.6450C0.14700-0.00880 CAU.Z17.6450P0.000050.00000 
2017-12-080.65CAU.Z17.6500C0.14200-0.00880 CAU.Z17.6500P0.000050.0000011
2017-12-080.655CAU.Z17.6550C0.13700-0.00890 CAU.Z17.6550P0.000050.0000050
2017-12-080.66CAU.Z17.6600C0.13200-0.00890 CAU.Z17.6600P0.000050.00000100
2017-12-080.665CAU.Z17.6650C0.12700-0.00890 CAU.Z17.6650P0.000050.0000040
2017-12-080.67CAU.Z17.6700C0.12200-0.00890 CAU.Z17.6700P0.000050.00000102
2017-12-080.675CAU.Z17.6750C0.11710-0.00880 CAU.Z17.6750P0.000050.0000012
2017-12-080.68CAU.Z17.6800C0.11210-0.00880 CAU.Z17.6800P0.000050.000001
2017-12-080.685CAU.Z17.6850C0.10710-0.00880 CAU.Z17.6850P0.000050.000008
2017-12-080.69CAU.Z17.6900C0.10210-0.00880 CAU.Z17.6900P0.000050.000001
2017-12-080.695CAU.Z17.6950C0.09710-0.00880 CAU.Z17.6950P0.000050.0000016
2017-12-080.7CAU.Z17.7000C0.09210-0.00880 CAU.Z17.7000P0.000050.00000111
2017-12-080.705CAU.Z17.7050C0.08710-0.00880 CAU.Z17.7050P0.000050.0000027
2017-12-080.71CAU.Z17.7100C0.08210-0.00890 CAU.Z17.7100P0.000050.00000180
2017-12-080.715CAU.Z17.7150C0.07720-0.00880 CAU.Z17.7150P0.000050.00000594
2017-12-080.72CAU.Z17.7200C0.07220-0.00880 CAU.Z17.7200P0.000050.00000684
2017-12-080.725CAU.Z17.7250C0.06720-0.008801CAU.Z17.7250P0.00010+0.00005458
2017-12-080.73CAU.Z17.7300C0.06230-0.00870 CAU.Z17.7300P0.00010+0.00005840
2017-12-080.735CAU.Z17.7350C0.05730-0.00870 CAU.Z17.7350P0.00015+0.00010415
2017-12-080.74CAU.Z17.7400C0.05240-0.00870162CAU.Z17.7400P0.00020+0.000101265
2017-12-080.745CAU.Z17.7450C0.04750-0.00860411CAU.Z17.7450P0.00030+0.000201513
2017-12-080.75CAU.Z17.7500C0.04260-0.0086097CAU.Z17.7500P0.00040+0.000251553
2017-12-080.755CAU.Z17.7550C0.03780-0.0085099CAU.Z17.7550P0.00060+0.00035725
2017-12-080.76CAU.Z17.7600C0.03310-0.00830527CAU.Z17.7600P0.00090+0.000551135
2017-12-080.765CAU.Z17.7650C0.02850-0.00810371CAU.Z17.7650P0.00130+0.000701533
2017-12-080.77CAU.Z17.7700C0.02400-0.007901031CAU.Z17.7700P0.00180+0.001001433
2017-12-080.775CAU.Z17.7750C0.01990-0.00740108CAU.Z17.7750P0.00270+0.001501007
2017-12-080.78CAU.Z17.7800C0.01600-0.00650283CAU.Z17.7800P0.00380+0.002001281
2017-12-080.785CAU.Z17.7850C0.01250-0.00630315CAU.Z17.7850P0.00530+0.002601129
2017-12-080.79CAU.Z17.7900C0.00950-0.00550170CAU.Z17.7900P0.00730+0.003401178
2017-12-080.795CAU.Z17.7950C0.00700-0.00470829CAU.Z17.7950P0.00980+0.00420785
2017-12-080.8CAU.Z17.8000C0.00500-0.00360616CAU.Z17.8000P0.01270+0.00500472
2017-12-080.805CAU.Z17.8050C0.00350-0.00290928CAU.Z17.8050P0.01620+0.00590420
2017-12-080.81CAU.Z17.8100C0.00240-0.002203740CAU.Z17.8100P0.02010+0.00670518
2017-12-080.815CAU.Z17.8150C0.00160-0.001601306CAU.Z17.8150P0.02430+0.00730852
2017-12-080.82CAU.Z17.8200C0.00110-0.001101783CAU.Z17.8200P0.02880+0.00780181
2017-12-080.825CAU.Z17.8250C0.00070-0.000801328CAU.Z17.8250P0.03340+0.00810194
2017-12-080.83CAU.Z17.8300C0.00050-0.00050692CAU.Z17.8300P0.03820+0.00840183
2017-12-080.835CAU.Z17.8350C0.00035-0.00035686CAU.Z17.8350P0.04300+0.0085010
2017-12-080.84CAU.Z17.8400C0.00025-0.00020895CAU.Z17.8400P0.04790+0.008602
2017-12-080.845CAU.Z17.8450C0.00020-0.00010592CAU.Z17.8450P0.05290+0.00880 
2017-12-080.85CAU.Z17.8500C0.00015-0.00005310CAU.Z17.8500P0.05780+0.00880 
2017-12-080.855CAU.Z17.8550C0.00010-0.00005531CAU.Z17.8550P0.06280+0.00880 
2017-12-080.86CAU.Z17.8600C0.000100.00000421CAU.Z17.8600P0.06770+0.00880 
2017-12-080.865CAU.Z17.8650C0.00005-0.00005332CAU.Z17.8650P0.07270+0.00880 
2017-12-080.87CAU.Z17.8700C0.00005-0.00005368CAU.Z17.8700P0.07770+0.008801
2017-12-080.875CAU.Z17.8750C0.000050.00000128CAU.Z17.8750P0.08270+0.00890 
2017-12-080.88CAU.Z17.8800C0.000050.00000599CAU.Z17.8800P0.08760+0.0088010
2017-12-080.885CAU.Z17.8850C0.000050.00000261CAU.Z17.8850P0.09260+0.008801
2017-12-080.89CAU.Z17.8900C0.000050.00000237CAU.Z17.8900P0.09760+0.008804
2017-12-080.895CAU.Z17.8950C0.000050.00000185CAU.Z17.8950P0.10260+0.00880 
2017-12-080.9CAU.Z17.9000C0.000050.0000085CAU.Z17.9000P0.10760+0.00880 
2017-12-080.905CAU.Z17.9050C0.000050.000008CAU.Z17.9050P0.11260+0.00890 
2017-12-080.91CAU.Z17.9100C0.000050.0000020CAU.Z17.9100P0.11760+0.00890 
2017-12-080.915CAU.Z17.9150C0.000050.0000014CAU.Z17.9150P0.12260+0.00890 
2017-12-080.92CAU.Z17.9200C0.000050.0000014CAU.Z17.9200P0.12750+0.00880 
2017-12-080.925CAU.Z17.9250C0.000050.00000 CAU.Z17.9250P0.13250+0.00880 
2017-12-080.93CAU.Z17.9300C0.000050.00000 CAU.Z17.9300P0.13750+0.00880 
2017-12-080.935CAU.Z17.9350C0.000050.00000 CAU.Z17.9350P0.14250+0.00880 
2017-12-080.94CAU.Z17.9400C0.000050.00000 CAU.Z17.9400P0.14750+0.00880 
2017-12-080.945CAU.Z17.9450C0.000050.00000 CAU.Z17.9450P0.15250+0.00880 
2017-12-080.95CAU.Z17.9500C0.000050.00000 CAU.Z17.9500P0.15750+0.00880 
2017-12-0862CAU.Z17.62000C13.45000+0.19000 CAU.Z17.62000P0.020000.00000 
2017-12-0862.5CAU.Z17.62500C12.95000+0.18000 CAU.Z17.62500P0.025000.00000 
2017-12-0863CAU.Z17.63000C12.46000+0.18000 CAU.Z17.63000P0.025000.00000 
2017-12-0863.5CAU.Z17.63500C11.97000+0.18000 CAU.Z17.63500P0.030000.00000 
2017-12-0864CAU.Z17.64000C11.48000+0.18000 CAU.Z17.64000P0.035000.00000 
2017-12-0864.5CAU.Z17.64500C10.99000+0.18000 CAU.Z17.64500P0.040000.00000 
2017-12-0865CAU.Z17.65000C10.50000+0.18000 CAU.Z17.65000P0.050000.00000 
2017-12-0865.5CAU.Z17.65500C10.01000+0.17000 CAU.Z17.65500P0.060000.00000 
2017-12-0866CAU.Z17.66000C9.53000+0.18000 CAU.Z17.66000P0.070000.00000 
2017-12-0866.5CAU.Z17.66500C9.05000+0.18000 CAU.Z17.66500P0.08000-0.01000 
2017-12-0867CAU.Z17.67000C8.57000+0.17000 CAU.Z17.67000P0.10000-0.01000 
2017-12-0867.5CAU.Z17.67500C8.10000+0.18000 CAU.Z17.67500P0.12000-0.01000 
2017-12-0868CAU.Z17.68000C7.63000+0.18000 CAU.Z17.68000P0.15000-0.01000 
2017-12-0868.5CAU.Z17.68500C7.16000+0.17000 CAU.Z17.68500P0.18000-0.01000 
2017-12-0869CAU.Z17.69000C6.70000+0.18000 CAU.Z17.69000P0.220000.000001
2017-12-0869.5CAU.Z17.69500C6.25000+0.18000 CAU.Z17.69500P0.260000.00000 
2017-12-0870CAU.Z17.70000C5.81000+0.19000 CAU.Z17.70000P0.310000.000001
2017-12-0870.5CAU.Z17.70500C5.37000+0.18000 CAU.Z17.70500P0.370000.00000 
2017-12-0871CAU.Z17.71000C4.94000+0.18000 CAU.Z17.71000P0.43000-0.01000 
2017-12-0871.5CAU.Z17.71500C4.51000+0.17000 CAU.Z17.71500P0.50000-0.0200015
2017-12-0872CAU.Z17.72000C4.10000+0.16000 CAU.Z17.72000P0.59000-0.02000 
2017-12-0872.5CAU.Z17.72500C3.71000+0.16000 CAU.Z17.72500P0.69000-0.03000 
2017-12-0873CAU.Z17.73000C3.32000+0.14000 CAU.Z17.73000P0.80000-0.04000 
2017-12-0873.5CAU.Z17.73500C2.96000+0.14000 CAU.Z17.73500P0.93000-0.04000 
2017-12-0874CAU.Z17.74000C2.61000+0.13000 CAU.Z17.74000P1.08000-0.050002
2017-12-0874.5CAU.Z17.74500C2.28000+0.12000 CAU.Z17.74500P1.25000-0.0600010
2017-12-0875CAU.Z17.75000C1.98000+0.11000 CAU.Z17.75000P1.44000-0.07000 
2017-12-0875.5CAU.Z17.75500C1.70000+0.10000 CAU.Z17.75500P1.66000-0.080002
2017-12-0876CAU.Z17.76000C1.45000+0.100002CAU.Z17.76000P1.90000-0.09000 
2017-12-0876.5CAU.Z17.76500C1.22000+0.0800028CAU.Z17.76500P2.17000-0.10000 
2017-12-0877CAU.Z17.77000C0.45000-0.57000400CAU.Z17.77000P2.47000-0.10000 
2017-12-0877.5CAU.Z17.77500C0.85000+0.0700029CAU.Z17.77500P2.79000-0.11000 
2017-12-0878CAU.Z17.78000C0.70000+0.0600023CAU.Z17.78000P3.13000-0.130002
2017-12-0878.5CAU.Z17.78500C0.57000+0.05000 CAU.Z17.78500P3.50000-0.14000 
2017-12-0879CAU.Z17.79000C0.47000+0.0400058CAU.Z17.79000P3.89000-0.15000 
2017-12-0879.5CAU.Z17.79500C0.38000+0.0300011CAU.Z17.79500P4.30000-0.15000 
2017-12-0880CAU.Z17.80000C0.31000+0.030002CAU.Z17.80000P4.72000-0.16000 
2017-12-0880.5CAU.Z17.80500C0.25000+0.0200025CAU.Z17.80500P5.16000-0.17000 
2017-12-0881CAU.Z17.81000C0.20000+0.01000 CAU.Z17.81000P5.61000-0.17000 
2017-12-0881.5CAU.Z17.81500C0.16000+0.01000 CAU.Z17.81500P6.07000-0.17000 
2017-12-0882CAU.Z17.82000C0.130000.000001CAU.Z17.82000P6.53000-0.18000 
2017-12-0882.5CAU.Z17.82500C0.11000+0.01000 CAU.Z17.82500P7.00000-0.18000 
2017-12-0883CAU.Z17.83000C0.090000.000001CAU.Z17.83000P7.48000-0.18000 
2017-12-0883.5CAU.Z17.83500C0.070000.00000 CAU.Z17.83500P7.96000-0.18000 
2017-12-0884CAU.Z17.84000C0.060000.00000 CAU.Z17.84000P8.44000-0.18000 
2017-12-0884.5CAU.Z17.84500C0.050000.00000 CAU.Z17.84500P8.93000-0.18000 
2017-12-0885CAU.Z17.85000C0.040000.00000 CAU.Z17.85000P9.41000-0.19000 
2017-12-0885.5CAU.Z17.85500C0.035000.00000 CAU.Z17.85500P9.90000-0.19000 
2017-12-0886CAU.Z17.86000C0.030000.00000 CAU.Z17.86000P10.39000-0.19000 
2017-12-0886.5CAU.Z17.86500C0.025000.00000 CAU.Z17.86500P10.88000-0.19000 
2017-12-0887CAU.Z17.87000C0.020000.00000 CAU.Z17.87000P11.38000-0.18000 
2017-12-0887.5CAU.Z17.87500C0.020000.00000 CAU.Z17.87500P11.87000-0.18000 
2017-12-0888CAU.Z17.88000C0.07000+0.05500 CAU.Z17.88000P12.36000-0.19000 
2017-12-0888.5CAU.Z17.88500C0.015000.00000 CAU.Z17.88500P12.86000-0.18000 
2017-12-0889CAU.Z17.89000C0.010000.00000 CAU.Z17.89000P13.35000-0.18000 
2017-12-0889.5CAU.Z17.89500C0.010000.00000 CAU.Z17.89500P13.84000-0.19000 

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