Monday May 20, 6:40PM EDT

Options Chain AUSTRALIAN $ Dec 2018 (CME:6A.Z18)

MarketNameOpenHighLowLastChangePctTime
6A.Z18AUSTRALIAN $ Dec 20180.71770.71860.71690.7185+0.0002+0.03%10:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-070.61    ADU.Z18.6100P0.000050.000001
2018-12-070.615    ADU.Z18.6150P0.000050.000001
2018-12-070.62ADU.Z18.6200C10.22000-0.001601    
2018-12-070.625ADU.Z18.6250C9.72000-0.001601ADU.Z18.6250P0.000050.000003
2018-12-070.63ADU.Z18.6300C9.22000-0.001401ADU.Z18.6300P0.000050.000003
2018-12-070.635ADU.Z18.6350C8.72000-0.001702ADU.Z18.6350P0.000050.00000214
2018-12-070.64ADU.Z18.6400C8.22000-0.001706ADU.Z18.6400P0.000050.0000010
2018-12-070.645ADU.Z18.6450C7.72000-0.001705ADU.Z18.6450P0.000050.00000176
2018-12-070.65ADU.Z18.6500C7.22000-0.001703ADU.Z18.6500P0.000050.00000218
2018-12-070.655ADU.Z18.6550C6.72000-0.001701ADU.Z18.6550P0.000050.0000040
2018-12-070.66ADU.Z18.6600C6.22000-0.001703ADU.Z18.6600P0.000050.00000146
2018-12-070.665ADU.Z18.6650C5.72000-0.0017059ADU.Z18.6650P0.000050.00000146
2018-12-070.67ADU.Z18.6700C5.22000-0.0017026ADU.Z18.6700P0.000050.00000148
2018-12-070.675ADU.Z18.6750C4.72000-0.0017039ADU.Z18.6750P0.000050.00000709
2018-12-070.68ADU.Z18.6800C4.22000-0.001706ADU.Z18.6800P0.000050.00000302
2018-12-070.685ADU.Z18.6850C3.72000-0.000907ADU.Z18.6850P0.000050.00000525
2018-12-070.69ADU.Z18.6900C3.22000-0.001708ADU.Z18.6900P0.00005-0.00005719
2018-12-070.695ADU.Z18.6950C2.72000-0.0010035ADU.Z18.6950P0.000050.00000780
2018-12-070.7ADU.Z18.7000C2.22000-0.0005095ADU.Z18.7000P0.00005-0.000051859
2018-12-070.705ADU.Z18.7050C1.72000+0.00280663ADU.Z18.7050P0.00005-0.00005921
2018-12-070.71ADU.Z18.7100C1.23000-0.00060499ADU.Z18.7100P0.00500+0.000051275
2018-12-070.715ADU.Z18.7150C0.75000-0.00110626ADU.Z18.7150P0.02500-0.000251053
2018-12-070.72ADU.Z18.7200C0.32000-0.00220918ADU.Z18.7200P0.10000-0.000952730
2018-12-070.725ADU.Z18.7250C0.08000-0.000751293ADU.Z18.7250P0.36000+0.000501721
2018-12-070.73ADU.Z18.7300C0.01500-0.000151947ADU.Z18.7300P0.80000+0.00120603
2018-12-070.735ADU.Z18.7350C0.00500-0.000351177ADU.Z18.7350P1.280000.00000265
2018-12-070.74ADU.Z18.7400C0.00010-0.000051328ADU.Z18.7400P1.78000-0.00090187
2018-12-070.745ADU.Z18.7450C0.00005-0.000051175ADU.Z18.7450P2.28000-0.0001077
2018-12-070.75ADU.Z18.7500C0.00005-0.000051795ADU.Z18.7500P2.78000+0.00140410
2018-12-070.755ADU.Z18.7550C0.00005-0.00005664ADU.Z18.7550P3.28000+0.0016071
2018-12-070.76ADU.Z18.7600C0.00005-0.00010791ADU.Z18.7600P3.78000+0.0014019
2018-12-070.765ADU.Z18.7650C0.00005-0.00005208ADU.Z18.7650P4.28000-0.0010076
2018-12-070.77ADU.Z18.7700C0.00005-0.00005343ADU.Z18.7700P4.78000-0.0008040
2018-12-070.775ADU.Z18.7750C0.000050.00000391ADU.Z18.7750P5.28000-0.000905
2018-12-070.78ADU.Z18.7800C0.000050.00000473ADU.Z18.7800P5.78000+0.0041014
2018-12-070.785ADU.Z18.7850C0.000050.00000164ADU.Z18.7850P6.28000-0.0009018
2018-12-070.79ADU.Z18.7900C0.000050.00000144ADU.Z18.7900P6.78000+0.0017027
2018-12-070.795ADU.Z18.7950C0.000050.00000169ADU.Z18.7950P7.28000+0.0017011
2018-12-070.8ADU.Z18.8000C0.000050.0000084ADU.Z18.8000P7.78000+0.0017023
2018-12-070.805ADU.Z18.8050C0.000050.00000103ADU.Z18.8050P8.28000+0.001701
2018-12-070.81ADU.Z18.8100C0.000050.00000827ADU.Z18.8100P8.78000+0.00170 
2018-12-070.815ADU.Z18.8150C0.000050.000005ADU.Z18.8150P9.28000+0.001701
2018-12-070.82ADU.Z18.8200C0.000050.0000047ADU.Z18.8200P9.78000+0.001705
2018-12-070.825ADU.Z18.8250C0.000050.00000357ADU.Z18.8250P10.28000+0.001706
2018-12-070.83ADU.Z18.8300C0.000050.0000016ADU.Z18.8300P10.78000+0.001706
2018-12-070.835ADU.Z18.8350C0.000050.000006ADU.Z18.8350P11.28000+0.001804
2018-12-070.84ADU.Z18.8400C0.000050.000008ADU.Z18.8400P11.78000+0.0018016
2018-12-070.845ADU.Z18.8450C0.000050.000003ADU.Z18.8450P12.28000+0.001702
2018-12-070.85ADU.Z18.8500C0.000050.0000055ADU.Z18.8500P12.78000+0.001702
2018-12-070.855ADU.Z18.8550C0.000050.000001ADU.Z18.8550P13.28000+0.001702
2018-12-070.86ADU.Z18.8600C0.000050.0000013ADU.Z18.8600P13.78000+0.001701
2018-12-070.865ADU.Z18.8650C0.000050.000002ADU.Z18.8650P14.28000+0.001702
2018-12-070.87ADU.Z18.8700C0.000050.000004ADU.Z18.8700P14.78000+0.001703
2018-12-070.875ADU.Z18.8750C0.000050.000002ADU.Z18.8750P15.28000+0.00170 
2018-12-070.88ADU.Z18.8800C0.000050.00000 ADU.Z18.8800P15.78000+0.00170 
2018-12-070.885ADU.Z18.8850C0.000050.00000 ADU.Z18.8850P16.28000+0.00170 
2018-12-070.89ADU.Z18.8900C0.000050.00000 ADU.Z18.8900P16.78000+0.00170 
2018-12-070.895ADU.Z18.8950C0.000050.00000 ADU.Z18.8950P17.28000+0.00170 
2018-12-070.9ADU.Z18.9000C0.000050.000002ADU.Z18.9000P17.78000+0.00170 
2018-12-070.905ADU.Z18.9050C0.000050.00000 ADU.Z18.9050P18.28000+0.00170 
2018-12-070.91ADU.Z18.9100C0.000050.00000 ADU.Z18.9100P18.78000+0.00170 
2018-12-070.915ADU.Z18.9150C0.000050.00000 ADU.Z18.9150P19.28000+0.00170 
2018-12-070.92ADU.Z18.9200C0.000050.0000027ADU.Z18.9200P19.78000+0.00170