S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.41
+0.08 +0.14%
Gold
1254.430
-0.770 -0.06%
Euro
1.174645
-0.000375 -0.03%
US Dollar
93.975
+0.044 +0.05%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6C.Z17.ECANADIAN $ Dec 2017 (E)0.777050.777100.776850.77685+0.00050+0.06%set 18:21add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.61CAU.Z17.6100C0.1673-0.0002 CAU.Z17.6100P0.000050.0000068
2017-12-080.615CAU.Z17.6150C0.16230-0.00020 CAU.Z17.6150P0.000050.00000 
2017-12-080.62CAU.Z17.6200C0.15730-0.00020 CAU.Z17.6200P0.000050.00000 
2017-12-080.625CAU.Z17.6250C0.15230-0.00020 CAU.Z17.6250P0.000050.00000 
2017-12-080.63CAU.Z17.6300C0.14730-0.00020 CAU.Z17.6300P0.000050.000002
2017-12-080.635CAU.Z17.6350C0.14230-0.00020 CAU.Z17.6350P0.000050.00000 
2017-12-080.64CAU.Z17.6400C0.13730-0.00020 CAU.Z17.6400P0.000050.00000 
2017-12-080.645CAU.Z17.6450C0.13230-0.00020 CAU.Z17.6450P0.000050.00000 
2017-12-080.65CAU.Z17.6500C0.12730-0.00020 CAU.Z17.6500P0.000050.0000011
2017-12-080.655CAU.Z17.6550C0.12230-0.00020 CAU.Z17.6550P0.000050.0000050
2017-12-080.66CAU.Z17.6600C0.11730-0.00020 CAU.Z17.6600P0.000050.00000100
2017-12-080.665CAU.Z17.6650C0.11230-0.00020 CAU.Z17.6650P0.000050.0000040
2017-12-080.67CAU.Z17.6700C0.10730-0.00020 CAU.Z17.6700P0.000050.00000102
2017-12-080.675CAU.Z17.6750C0.10230-0.00020 CAU.Z17.6750P0.000050.0000012
2017-12-080.68CAU.Z17.6800C0.09730-0.00020 CAU.Z17.6800P0.000050.000001
2017-12-080.685CAU.Z17.6850C0.09230-0.00020 CAU.Z17.6850P0.000050.000008
2017-12-080.69CAU.Z17.6900C0.08730-0.00020 CAU.Z17.6900P0.000050.0000025
2017-12-080.695CAU.Z17.6950C0.08230-0.00020 CAU.Z17.6950P0.000050.0000016
2017-12-080.7CAU.Z17.7000C0.07730-0.00020 CAU.Z17.7000P0.000050.00000150
2017-12-080.705CAU.Z17.7050C0.07230-0.00020 CAU.Z17.7050P0.000050.0000026
2017-12-080.71CAU.Z17.7100C0.06730-0.00020 CAU.Z17.7100P0.000050.00000180
2017-12-080.715CAU.Z17.7150C0.06230-0.00020 CAU.Z17.7150P0.000050.00000594
2017-12-080.72CAU.Z17.7200C0.05730-0.00020 CAU.Z17.7200P0.000050.00000684
2017-12-080.725CAU.Z17.7250C0.05230-0.000202CAU.Z17.7250P0.000050.00000458
2017-12-080.73CAU.Z17.7300C0.04730-0.000201CAU.Z17.7300P0.000050.00000867
2017-12-080.735CAU.Z17.7350C0.04230-0.00020 CAU.Z17.7350P0.000050.00000405
2017-12-080.74CAU.Z17.7400C0.03730-0.00020162CAU.Z17.7400P0.000050.000001235
2017-12-080.745CAU.Z17.7450C0.03230-0.00020411CAU.Z17.7450P0.000050.000001707
2017-12-080.75CAU.Z17.7500C0.02730-0.0002099CAU.Z17.7500P0.000050.000001898
2017-12-080.755CAU.Z17.7550C0.02230-0.0002099CAU.Z17.7550P0.000050.000001004
2017-12-080.76CAU.Z17.7600C0.01730-0.00020402CAU.Z17.7600P0.000050.000001569
2017-12-080.765CAU.Z17.7650C0.01230-0.00030371CAU.Z17.7650P0.000050.000001720
2017-12-080.77CAU.Z17.7700C0.00730-0.00030976CAU.Z17.7700P0.000050.000002306
2017-12-080.775CAU.Z17.7750C0.00230-0.00080270CAU.Z17.7750P0.00005-0.000551214
2017-12-080.78CAU.Z17.7800C0.00005-0.00055762CAU.Z17.7800P0.00270-0.000302580
2017-12-080.785CAU.Z17.7850C0.00005-0.000051317CAU.Z17.7850P0.00770+0.000202335
2017-12-080.79CAU.Z17.7900C0.000050.000001741CAU.Z17.7900P0.01270+0.000202211
2017-12-080.795CAU.Z17.7950C0.000050.000001443CAU.Z17.7950P0.01770+0.00020644
2017-12-080.8CAU.Z17.8000C0.000050.000001048CAU.Z17.8000P0.02270+0.00020449
2017-12-080.805CAU.Z17.8050C0.000050.000001599CAU.Z17.8050P0.02770+0.00020332
2017-12-080.81CAU.Z17.8100C0.000050.000002926CAU.Z17.8100P0.03270+0.00030493
2017-12-080.815CAU.Z17.8150C0.000050.000001158CAU.Z17.8150P0.03770+0.00030852
2017-12-080.82CAU.Z17.8200C0.000050.000001357CAU.Z17.8200P0.04270+0.00030177
2017-12-080.825CAU.Z17.8250C0.000050.000001134CAU.Z17.8250P0.04770+0.00030194
2017-12-080.83CAU.Z17.8300C0.000050.00000526CAU.Z17.8300P0.05270+0.00030182
2017-12-080.835CAU.Z17.8350C0.000050.00000745CAU.Z17.8350P0.05770+0.0003010
2017-12-080.84CAU.Z17.8400C0.000050.00000860CAU.Z17.8400P0.06270+0.000302
2017-12-080.845CAU.Z17.8450C0.000050.00000584CAU.Z17.8450P0.06770+0.00030 
2017-12-080.85CAU.Z17.8500C0.000050.00000282CAU.Z17.8500P0.07270+0.00030 
2017-12-080.855CAU.Z17.8550C0.000050.00000514CAU.Z17.8550P0.07770+0.00030 
2017-12-080.86CAU.Z17.8600C0.000050.00000420CAU.Z17.8600P0.08270+0.000304
2017-12-080.865CAU.Z17.8650C0.000050.00000331CAU.Z17.8650P0.08770+0.00030 
2017-12-080.87CAU.Z17.8700C0.000050.00000277CAU.Z17.8700P0.09270+0.000302
2017-12-080.875CAU.Z17.8750C0.000050.00000128CAU.Z17.8750P0.09770+0.000301
2017-12-080.88CAU.Z17.8800C0.000050.00000596CAU.Z17.8800P0.10270+0.0003010
2017-12-080.885CAU.Z17.8850C0.000050.00000261CAU.Z17.8850P0.10770+0.000301
2017-12-080.89CAU.Z17.8900C0.000050.00000237CAU.Z17.8900P0.11270+0.000307
2017-12-080.895CAU.Z17.8950C0.000050.00000185CAU.Z17.8950P0.11770+0.000301
2017-12-080.9CAU.Z17.9000C0.000050.0000085CAU.Z17.9000P0.12270+0.00030 
2017-12-080.905CAU.Z17.9050C0.000050.000008CAU.Z17.9050P0.12770+0.00030 
2017-12-080.91CAU.Z17.9100C0.000050.0000020CAU.Z17.9100P0.13270+0.00030 
2017-12-080.915CAU.Z17.9150C0.000050.0000014CAU.Z17.9150P0.13770+0.00030 
2017-12-080.92CAU.Z17.9200C0.000050.0000014CAU.Z17.9200P0.14270+0.00030 
2017-12-080.925CAU.Z17.9250C0.000050.00000 CAU.Z17.9250P0.14770+0.00030 
2017-12-080.93CAU.Z17.9300C0.000050.00000 CAU.Z17.9300P0.15270+0.00030 
2017-12-080.935CAU.Z17.9350C0.000050.00000 CAU.Z17.9350P0.15770+0.00030 
2017-12-080.94CAU.Z17.9400C0.000050.00000 CAU.Z17.9400P0.16270+0.00030 
2017-12-080.945CAU.Z17.9450C0.000050.00000 CAU.Z17.9450P0.16770+0.00030 
2017-12-080.95CAU.Z17.9500C0.000050.00000 CAU.Z17.9500P0.17270+0.00030 
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.