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
0.0 0.00%
Euro
1.178250
+0.000195 +0.02%
US Dollar
93.695
+0.540 +0.58%
Strong

Options Chain SWISS FRANC Mar 2018 (E) (CME:6S.H18.E)

MarketNameOpenHighLowLastChangePctTime
6S.H18.ESWISS FRANC Mar 2018 (E)1.03241.03241.02611.0260-0.0089-0.87%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.89CHU.H18.8900C0.1355-0.0088 CHU.H18.8900P0.00020+0.00005 
2018-03-090.895CHU.H18.8950C0.13060-0.00880 CHU.H18.8950P0.00025+0.00005 
2018-03-090.9CHU.H18.9000C0.12560-0.00880 CHU.H18.9000P0.00025+0.00005 
2018-03-090.905CHU.H18.9050C0.12070-0.00880 CHU.H18.9050P0.00030+0.00010 
2018-03-090.91CHU.H18.9100C0.11580-0.00870 CHU.H18.9100P0.00035+0.00010 
2018-03-090.915CHU.H18.9150C0.11090-0.00870 CHU.H18.9150P0.00040+0.00010 
2018-03-090.92CHU.H18.9200C0.10600-0.00870 CHU.H18.9200P0.00050+0.00015 
2018-03-090.925CHU.H18.9250C0.10110-0.00870 CHU.H18.9250P0.00060+0.00015 
2018-03-090.93CHU.H18.9300C0.09630-0.00860 CHU.H18.9300P0.00080+0.00020 
2018-03-090.935CHU.H18.9350C0.09160-0.00850 CHU.H18.9350P0.00100+0.00030 
2018-03-090.94CHU.H18.9400C0.08690-0.00840 CHU.H18.9400P0.00130+0.00040 
2018-03-090.945CHU.H18.9450C0.08220-0.00840 CHU.H18.9450P0.00160+0.00050 
2018-03-090.95CHU.H18.9500C0.07760-0.00830 CHU.H18.9500P0.00200+0.00060 
2018-03-090.955CHU.H18.9550C0.07300-0.00820 CHU.H18.9550P0.00230+0.00070 
2018-03-090.96CHU.H18.9600C0.06830-0.00810 CHU.H18.9600P0.00260+0.00070 
2018-03-090.965CHU.H18.9650C0.06350-0.00820 CHU.H18.9650P0.00280+0.00060 
2018-03-090.97CHU.H18.9700C0.05880-0.00820 CHU.H18.9700P0.00310+0.00070 
2018-03-090.975CHU.H18.9750C0.05410-0.00820 CHU.H18.9750P0.00340+0.00070 
2018-03-090.98CHU.H18.9800C0.04970-0.00790 CHU.H18.9800P0.00390+0.00090 
2018-03-090.985CHU.H18.9850C0.04550-0.00750 CHU.H18.9850P0.00470+0.00130 
2018-03-090.99CHU.H18.9900C0.04140-0.00710 CHU.H18.9900P0.00560+0.00170 
2018-03-090.995CHU.H18.9950C0.03760-0.00660 CHU.H18.9950P0.00670+0.00220 
2018-03-091CHU.H18.10000C0.03390-0.00630 CHU.H18.10000P0.00800+0.002601
2018-03-091.005CHU.H18.10050C0.03050-0.00580 CHU.H18.10050P0.00960+0.00300 
2018-03-091.01CHU.H18.10100C0.02730-0.00540 CHU.H18.10100P0.01130+0.00330 
2018-03-091.015CHU.H18.10150C0.02430-0.00510 CHU.H18.10150P0.01330+0.00370 
2018-03-091.02CHU.H18.10200C0.02160-0.00470 CHU.H18.10200P0.01560+0.00410 
2018-03-091.025CHU.H18.10250C0.01920-0.00430 CHU.H18.10250P0.01820+0.0045030
2018-03-091.03CHU.H18.10300C0.01700-0.00390 CHU.H18.10300P0.02100+0.00500 
2018-03-091.035CHU.H18.10350C0.01500-0.00360 CHU.H18.10350P0.02400+0.00530 
2018-03-091.04CHU.H18.10400C0.01330-0.00320 CHU.H18.10400P0.02730+0.00580 
2018-03-091.045CHU.H18.10450C0.01180-0.00280 CHU.H18.10450P0.03070+0.00610 
2018-03-091.05CHU.H18.10500C0.01050-0.00240 CHU.H18.10500P0.03440+0.0064080
2018-03-091.055CHU.H18.10550C0.00930-0.00220 CHU.H18.10550P0.03820+0.00670 
2018-03-091.06CHU.H18.10600C0.00830-0.00190 CHU.H18.10600P0.04210+0.00690 
2018-03-091.065CHU.H18.10650C0.00730-0.001803CHU.H18.10650P0.04610+0.00710 
2018-03-091.07CHU.H18.10700C0.00650-0.00160 CHU.H18.10700P0.05030+0.00730 
2018-03-091.075CHU.H18.10750C0.00580-0.00150 CHU.H18.10750P0.05450+0.00730 
2018-03-091.08CHU.H18.10800C0.00510-0.00140 CHU.H18.10800P0.05890+0.00750 
2018-03-091.085CHU.H18.10850C0.00450-0.00140 CHU.H18.10850P0.06320+0.00740 
2018-03-091.09CHU.H18.10900C0.00400-0.00130 CHU.H18.10900P0.06770+0.00750 
2018-03-091.095CHU.H18.10950C0.00360-0.00120 CHU.H18.10950P0.07230+0.00770 
2018-03-091.1CHU.H18.11000C0.00320-0.00120 CHU.H18.11000P0.07690+0.00770 
2018-03-091.105CHU.H18.11050C0.00290-0.00110 CHU.H18.11050P0.08150+0.00770 
2018-03-091.11CHU.H18.11100C0.00260-0.00110 CHU.H18.11100P0.08620+0.00780 
2018-03-091.115CHU.H18.11150C0.00240-0.00090 CHU.H18.11150P0.09100+0.00800 
2018-03-091.12CHU.H18.11200C0.00220-0.00080 CHU.H18.11200P0.09570+0.00800 
2018-03-091.125CHU.H18.11250C0.00200-0.00070 CHU.H18.11250P0.10050+0.00810 
2018-03-091.13CHU.H18.11300C0.00180-0.00070 CHU.H18.11300P0.10530+0.00820 
2018-03-091.135CHU.H18.11350C0.00160-0.00060 CHU.H18.11350P0.11010+0.00830 
2018-03-091.14CHU.H18.11400C0.00140-0.00050 CHU.H18.11400P0.11480+0.00830 
2018-03-091.145CHU.H18.11450C0.00120-0.00040 CHU.H18.11450P0.11960+0.00840 
2018-03-091.15CHU.H18.11500C0.00100-0.00040 CHU.H18.11500P0.12440+0.00850 
2018-03-091.155CHU.H18.11550C0.00080-0.00040 CHU.H18.11550P0.12920+0.00850 
2018-03-091.16CHU.H18.11600C0.00070-0.00030 CHU.H18.11600P0.13400+0.00850 
2018-03-091.165CHU.H18.11650C0.00060-0.00030 CHU.H18.11650P0.13890+0.00850 
2018-03-091.17CHU.H18.11700C0.00050-0.00030 CHU.H18.11700P0.14380+0.00860 
2018-03-091.175CHU.H18.11750C0.00050-0.00020 CHU.H18.11750P0.14870+0.00860 
2018-03-091.18CHU.H18.11800C0.00045-0.00025 CHU.H18.11800P0.15370+0.00870 
2018-03-091.185CHU.H18.11850C0.00040-0.00020 CHU.H18.11850P0.15860+0.00860 
2018-03-091.19CHU.H18.11900C0.00040-0.00020 CHU.H18.11900P0.16360+0.00870 
2018-03-091.195CHU.H18.11950C0.00035-0.00015 CHU.H18.11950P0.16850+0.00870 
2018-03-0989CHU.H18.89000C12.87000+0.33000 CHU.H18.89000P0.20000-0.02000 
2018-03-0989.5CHU.H18.89500C12.40000+0.33000 CHU.H18.89500P0.23000-0.02000 
2018-03-0990CHU.H18.90000C11.94000+0.33000 CHU.H18.90000P0.25000-0.03000 
2018-03-0990.5CHU.H18.90500C11.47000+0.32000 CHU.H18.90500P0.28000-0.03000 
2018-03-0991CHU.H18.91000C11.02000+0.33000 CHU.H18.91000P0.32000-0.03000 
2018-03-0991.5CHU.H18.91500C10.56000+0.32000 CHU.H18.91500P0.36000-0.04000 
2018-03-0992CHU.H18.92000C10.11000+0.31000 CHU.H18.92000P0.40000-0.04000 
2018-03-0992.5CHU.H18.92500C9.66000+0.31000 CHU.H18.92500P0.45000-0.04000 
2018-03-0993CHU.H18.93000C9.22000+0.30000 CHU.H18.93000P0.50000-0.05000 
2018-03-0993.5CHU.H18.93500C8.78000+0.30000 CHU.H18.93500P0.56000-0.05000 
2018-03-0994CHU.H18.94000C8.35000+0.29000 CHU.H18.94000P0.62000-0.06000 
2018-03-0994.5CHU.H18.94500C7.93000+0.29000 CHU.H18.94500P0.69000-0.06000 
2018-03-0995CHU.H18.95000C7.51000+0.28000 CHU.H18.95000P0.77000-0.07000 
2018-03-0995.5CHU.H18.95500C7.11000+0.29000 CHU.H18.95500P0.85000-0.08000 
2018-03-0996CHU.H18.96000C6.71000+0.28000 CHU.H18.96000P0.95000-0.08000 
2018-03-0996.5CHU.H18.96500C6.32000+0.27000 CHU.H18.96500P1.06000-0.08000 
2018-03-0997CHU.H18.97000C5.95000+0.27000 CHU.H18.97000P1.18000-0.09000 
2018-03-0997.5CHU.H18.97500C5.58000+0.25000 CHU.H18.97500P1.31000-0.10000 
2018-03-0998CHU.H18.98000C5.23000+0.25000 CHU.H18.98000P1.45000-0.11000 
2018-03-0998.5CHU.H18.98500C4.90000+0.25000 CHU.H18.98500P1.61000-0.11000 
2018-03-0999CHU.H18.99000C4.57000+0.23000 CHU.H18.99000P1.78000-0.12000 
2018-03-0999.5CHU.H18.99500C4.27000+0.23000 CHU.H18.99500P1.96000-0.13000 
2018-03-09100CHU.H18.100000C3.97000+0.22000 CHU.H18.100000P2.16000-0.14000 
2018-03-09100.5CHU.H18.100500C3.69000+0.21000 CHU.H18.100500P2.38000-0.14000 
2018-03-09101CHU.H18.101000C3.42000+0.19000 CHU.H18.101000P2.60000-0.16000 
2018-03-09101.5CHU.H18.101500C3.18000+0.19000 CHU.H18.101500P2.85000-0.17000 
2018-03-09102CHU.H18.102000C2.94000+0.17000 CHU.H18.102000P3.11000-0.18000 
2018-03-09102.5CHU.H18.102500C2.73000+0.17000 CHU.H18.102500P3.39000-0.19000 
2018-03-09103CHU.H18.103000C2.53000+0.16000 CHU.H18.103000P3.69000-0.19000 
2018-03-09103.5CHU.H18.103500C2.35000+0.15000 CHU.H18.103500P4.00000-0.20000 
2018-03-09104CHU.H18.104000C2.18000+0.14000 CHU.H18.104000P4.32000-0.22000 
2018-03-09104.5CHU.H18.104500C2.02000+0.13000 CHU.H18.104500P4.66000-0.22000 
2018-03-09105CHU.H18.105000C1.88000+0.12000 CHU.H18.105000P5.01000-0.23000 
2018-03-09105.5CHU.H18.105500C1.74000+0.11000 CHU.H18.105500P5.37000-0.24000 
2018-03-09106CHU.H18.106000C1.62000+0.10000 CHU.H18.106000P5.74000-0.25000 
2018-03-09106.5CHU.H18.106500C1.51000+0.09000 CHU.H18.106500P6.12000-0.26000 
2018-03-09107CHU.H18.107000C1.41000+0.09000 CHU.H18.107000P6.51000-0.27000 
2018-03-09107.5CHU.H18.107500C1.31000+0.08000 CHU.H18.107500P6.91000-0.28000 
2018-03-09108CHU.H18.108000C1.22000+0.07000 CHU.H18.108000P7.32000-0.28000 
2018-03-09108.5CHU.H18.108500C1.14000+0.07000 CHU.H18.108500P7.73000-0.28000 
2018-03-09109CHU.H18.109000C1.07000+0.07000 CHU.H18.109000P8.15000-0.28000 
2018-03-09109.5CHU.H18.109500C1.00000+0.07000 CHU.H18.109500P8.57000-0.29000 
2018-03-09110CHU.H18.110000C0.93000+0.06000 CHU.H18.110000P9.00000-0.29000 
2018-03-09110.5CHU.H18.110500C0.88000+0.07000 CHU.H18.110500P9.44000-0.29000 
2018-03-09111CHU.H18.111000C0.82000+0.06000 CHU.H18.111000P9.88000-0.29000 
2018-03-09111.5CHU.H18.111500C0.77000+0.06000 CHU.H18.111500P10.32000-0.30000 
2018-03-09112CHU.H18.112000C0.72000+0.05000 CHU.H18.112000P10.77000-0.30000 
2018-03-09112.5CHU.H18.112500C0.68000+0.06000 CHU.H18.112500P11.22000-0.30000 
2018-03-09113CHU.H18.113000C0.64000+0.05000 CHU.H18.113000P11.67000-0.30000 
2018-03-09113.5CHU.H18.113500C0.60000+0.05000 CHU.H18.113500P12.12000-0.31000 
2018-03-09114CHU.H18.114000C0.56000+0.04000 CHU.H18.114000P12.58000-0.31000 
2018-03-09114.5CHU.H18.114500C0.53000+0.04000 CHU.H18.114500P13.04000-0.32000 
2018-03-09115CHU.H18.115000C0.50000+0.04000 CHU.H18.115000P13.50000-0.32000 
2018-03-09115.5CHU.H18.115500C0.47000+0.04000 CHU.H18.115500P13.97000-0.32000 
2018-03-09116CHU.H18.116000C0.44000+0.03000 CHU.H18.116000P14.43000-0.33000 

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