S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21079.63
-3.32 -0.02%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.79
+0.89 +1.83%
Gold
1268.070
+10.965 +0.87%
Euro
1.117530
-0.001765 -0.16%
US Dollar
97.444
+0.249 +0.26%
Strong

Options Chain SWISS FRANC Jun 2017 (E) (CME:6S.M17.E)

MarketNameOpenHighLowLastChangePctTime
6S.M17.ESWISS FRANC Jun 2017 (E)1.02911.03261.02581.0270-0.0020-0.19%16:39add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-090.866S.M17.8600C0.1675-0.0015 6S.M17.8600P0.000050.00000 
2017-06-090.8656S.M17.8650C0.16250-0.00150 6S.M17.8650P0.000050.00000 
2017-06-090.876S.M17.8700C0.15750-0.00150 6S.M17.8700P0.000050.00000 
2017-06-090.8756S.M17.8750C0.15250-0.00150 6S.M17.8750P0.000050.00000 
2017-06-090.886S.M17.8800C0.14750-0.00150 6S.M17.8800P0.000050.00000 
2017-06-090.8856S.M17.8850C0.14250-0.00150 6S.M17.8850P0.000050.00000 
2017-06-090.896S.M17.8900C0.13750-0.00150 6S.M17.8900P0.000050.00000 
2017-06-090.8956S.M17.8950C0.13250-0.00150 6S.M17.8950P0.000050.00000 
2017-06-090.96S.M17.9000C0.12750-0.00150 6S.M17.9000P0.000050.00000 
2017-06-090.9056S.M17.9050C0.12250-0.00150 6S.M17.9050P0.000050.00000 
2017-06-090.916S.M17.9100C0.11750-0.00150 6S.M17.9100P0.000050.00000 
2017-06-090.9156S.M17.9150C0.11250-0.00150 6S.M17.9150P0.000050.00000 
2017-06-090.926S.M17.9200C0.10750-0.00150 6S.M17.9200P0.000050.00000 
2017-06-090.9256S.M17.9250C0.10250-0.00150 6S.M17.9250P0.000050.00000 
2017-06-090.936S.M17.9300C0.09750-0.00150 6S.M17.9300P0.000050.00000 
2017-06-090.9356S.M17.9350C0.09250-0.00150 6S.M17.9350P0.000050.00000 
2017-06-090.946S.M17.9400C0.08750-0.00150 6S.M17.9400P0.000050.000001
2017-06-090.9456S.M17.9450C0.08250-0.00150 6S.M17.9450P0.000050.00000 
2017-06-090.956S.M17.9500C0.07750-0.00150 6S.M17.9500P0.000050.000009
2017-06-090.9556S.M17.9550C0.07250-0.00150 6S.M17.9550P0.000050.000001
2017-06-090.966S.M17.9600C0.06750-0.00150 6S.M17.9600P0.000050.0000031
2017-06-090.9656S.M17.9650C0.06260-0.00150 6S.M17.9650P0.000100.000001
2017-06-090.976S.M17.9700C0.05760-0.00150 6S.M17.9700P0.000100.0000080
2017-06-090.9756S.M17.9750C0.05260-0.00150 6S.M17.9750P0.000150.0000053
2017-06-090.986S.M17.9800C0.04770-0.00150 6S.M17.9800P0.000200.0000035
2017-06-090.9856S.M17.9850C0.04270-0.00150 6S.M17.9850P0.000250.0000031
2017-06-090.996S.M17.9900C0.03780-0.00150246S.M17.9900P0.000250.0000090
2017-06-090.9956S.M17.9950C0.03280-0.00150306S.M17.9950P0.000300.00000163
2017-06-0916S.M17.10000C0.02790-0.00150416S.M17.10000P0.000350.00000176
2017-06-091.0056S.M17.10050C0.02300-0.00150476S.M17.10050P0.000500.00000108
2017-06-091.016S.M17.10100C0.01830-0.00150966S.M17.10100P0.000800.0000031
2017-06-091.0156S.M17.10150C0.01390-0.001401356S.M17.10150P0.00140+0.0001016
2017-06-091.026S.M17.10200C0.01000-0.001301266S.M17.10200P0.00250+0.0002083
2017-06-091.0256S.M17.10250C0.00690-0.00100676S.M17.10250P0.00440+0.0005072
2017-06-091.036S.M17.10300C0.00450-0.00080616S.M17.10300P0.00700+0.00070 
2017-06-091.0356S.M17.10350C0.00280-0.000601476S.M17.10350P0.01030+0.00090 
2017-06-091.046S.M17.10400C0.00180-0.000301126S.M17.10400P0.01420+0.00110 
2017-06-091.0456S.M17.10450C0.00110-0.0002066S.M17.10450P0.01860+0.00130 
2017-06-091.056S.M17.10500C0.00070-0.000105266S.M17.10500P0.02320+0.00140 
2017-06-091.0556S.M17.10550C0.00045-0.0000516S.M17.10550P0.02790+0.00140 
2017-06-091.066S.M17.10600C0.00030-0.00005186S.M17.10600P0.03280+0.00150 
2017-06-091.0656S.M17.10650C0.00020-0.00005 6S.M17.10650P0.03770+0.00150 
2017-06-091.076S.M17.10700C0.000150.00000286S.M17.10700P0.04260+0.00140 
2017-06-091.0756S.M17.10750C0.00010-0.00005 6S.M17.10750P0.04760+0.00150 
2017-06-091.086S.M17.10800C0.000100.0000016S.M17.10800P0.05260+0.00150 
2017-06-091.0856S.M17.10850C0.00005-0.00005 6S.M17.10850P0.05750+0.00140 
2017-06-091.096S.M17.10900C0.00005-0.00005 6S.M17.10900P0.06250+0.00140 
2017-06-091.0956S.M17.10950C0.000050.00000 6S.M17.10950P0.06750+0.00150 
2017-06-091.16S.M17.11000C0.000050.00000 6S.M17.11000P0.07250+0.00150 
2017-06-091.1056S.M17.11050C0.000050.00000306S.M17.11050P0.07750+0.00150 
2017-06-091.116S.M17.11100C0.000050.00000 6S.M17.11100P0.08250+0.00150 
2017-06-091.1156S.M17.11150C0.000050.00000 6S.M17.11150P0.08750+0.00150 
2017-06-091.126S.M17.11200C0.000050.00000 6S.M17.11200P0.09250+0.00150 
2017-06-091.1256S.M17.11250C0.000050.00000 6S.M17.11250P0.09750+0.00150 
2017-06-091.136S.M17.11300C0.000050.00000 6S.M17.11300P0.10250+0.00150 
2017-06-091.1356S.M17.11350C0.000050.00000 6S.M17.11350P0.10750+0.00150 
2017-06-091.146S.M17.11400C0.000050.00000 6S.M17.11400P0.11250+0.00150 
2017-06-091.1456S.M17.11450C0.000050.00000 6S.M17.11450P0.11750+0.00150 
2017-06-091.156S.M17.11500C0.000050.00000 6S.M17.11500P0.12250+0.00150 
2017-06-091.1556S.M17.11550C0.000050.00000 6S.M17.11550P0.12750+0.00150 
2017-06-091.166S.M17.11600C0.000050.00000 6S.M17.11600P0.13250+0.00150 
2017-06-091.1656S.M17.11650C0.000050.00000 6S.M17.11650P0.13750+0.00150 
2017-06-091.176S.M17.11700C0.000050.00000 6S.M17.11700P0.14250+0.00150 
2017-06-091.1756S.M17.11750C0.000050.00000 6S.M17.11750P0.14750+0.00150 
2017-06-091.186S.M17.11800C0.000050.0000056S.M17.11800P0.15250+0.00150 
2017-06-091.1856S.M17.11850C0.000050.00000 6S.M17.11850P0.15750+0.00150 
2017-06-09866S.M17.86000C13.86000+0.34000 6S.M17.86000P0.005000.00000 
2017-06-0986.56S.M17.86500C13.36000+0.34000 6S.M17.86500P0.005000.00000 
2017-06-09876S.M17.87000C12.86000+0.34000 6S.M17.87000P0.005000.00000 
2017-06-0987.56S.M17.87500C12.36000+0.34000 6S.M17.87500P0.005000.00000 
2017-06-09886S.M17.88000C11.86000+0.34000 6S.M17.88000P0.005000.00000 
2017-06-0988.56S.M17.88500C11.36000+0.34000 6S.M17.88500P0.005000.00000 
2017-06-09896S.M17.89000C10.86000+0.34000 6S.M17.89000P0.005000.00000 
2017-06-0989.56S.M17.89500C10.36000+0.34000 6S.M17.89500P0.005000.00000 
2017-06-09906S.M17.90000C9.86000+0.34000 6S.M17.90000P0.00500-0.00500 
2017-06-0990.56S.M17.90500C9.36000+0.34000 6S.M17.90500P0.00500-0.00500 
2017-06-09916S.M17.91000C8.86000+0.33000 6S.M17.91000P0.01000-0.00500 
2017-06-0991.56S.M17.91500C8.36000+0.33000 6S.M17.91500P0.01000-0.00500 
2017-06-09926S.M17.92000C7.87000+0.34000 6S.M17.92000P0.01500-0.00500 
2017-06-0992.56S.M17.92500C7.37000+0.33000 6S.M17.92500P0.02000-0.01000 
2017-06-09936S.M17.93000C6.88000+0.33000 6S.M17.93000P0.03000-0.01000 
2017-06-0993.56S.M17.93500C6.39000+0.33000 6S.M17.93500P0.03500-0.01500 
2017-06-09946S.M17.94000C5.90000+0.32000 6S.M17.94000P0.05000-0.02000 
2017-06-0994.56S.M17.94500C5.42000+0.32000 6S.M17.94500P0.07000-0.02000 
2017-06-09956S.M17.95000C4.94000+0.31000 6S.M17.95000P0.09000-0.03000 
2017-06-0995.56S.M17.95500C4.48000+0.31000 6S.M17.95500P0.12000-0.04000 
2017-06-09966S.M17.96000C4.02000+0.29000 6S.M17.96000P0.17000-0.04000 
2017-06-0996.56S.M17.96500C3.58000+0.28000 6S.M17.96500P0.22000-0.06000 
2017-06-09976S.M17.97000C3.16000+0.27000 6S.M17.97000P0.30000-0.07000 
2017-06-0997.56S.M17.97500C2.75000+0.25000 6S.M17.97500P0.40000-0.08000 
2017-06-09986S.M17.98000C2.38000+0.24000 6S.M17.98000P0.52000-0.11000 
2017-06-0998.56S.M17.98500C2.03000+0.21000 6S.M17.98500P0.67000-0.13000 
2017-06-09996S.M17.99000C1.72000+0.19000 6S.M17.99000P0.86000-0.15000 
2017-06-0999.56S.M17.99500C1.44000+0.17000 6S.M17.99500P1.08000-0.17000 
2017-06-091006S.M17.100000C1.20000+0.15000 6S.M17.100000P1.34000-0.19000 
2017-06-09100.56S.M17.100500C0.99000+0.13000 6S.M17.100500P1.63000-0.21000 
2017-06-091016S.M17.101000C0.82000+0.11000 6S.M17.101000P1.96000-0.23000 
2017-06-09101.56S.M17.101500C0.68000+0.10000 6S.M17.101500P2.31000-0.25000 
2017-06-091026S.M17.102000C0.56000+0.08000 6S.M17.102000P2.69000-0.26000 
2017-06-09102.56S.M17.102500C0.46000+0.07000 6S.M17.102500P3.10000-0.26000 
2017-06-091036S.M17.103000C0.38000+0.06000 6S.M17.103000P3.51000-0.28000 
2017-06-09103.56S.M17.103500C0.31000+0.05000 6S.M17.103500P3.95000-0.29000 
2017-06-091046S.M17.104000C0.26000+0.04000 6S.M17.104000P4.39000-0.30000 
2017-06-09104.56S.M17.104500C0.22000+0.04000 6S.M17.104500P4.85000-0.30000 
2017-06-091056S.M17.105000C0.18000+0.03000 6S.M17.105000P5.31000-0.31000 
2017-06-09105.56S.M17.105500C0.15000+0.03000 6S.M17.105500P5.78000-0.32000 
2017-06-091066S.M17.106000C0.13000+0.03000 6S.M17.106000P6.26000-0.32000 
2017-06-09106.56S.M17.106500C0.11000+0.02000 6S.M17.106500P6.74000-0.32000 
2017-06-091076S.M17.107000C0.09000+0.01000 6S.M17.107000P7.22000-0.33000 
2017-06-09107.56S.M17.107500C0.08000+0.02000 6S.M17.107500P7.71000-0.32000 
2017-06-091086S.M17.108000C0.07000+0.01000 6S.M17.108000P8.20000-0.32000 
2017-06-09108.56S.M17.108500C0.06000+0.01000 6S.M17.108500P8.69000-0.33000 
2017-06-091096S.M17.109000C0.05000+0.00500 6S.M17.109000P9.18000-0.33000 
2017-06-09109.56S.M17.109500C0.04500+0.00500 6S.M17.109500P9.67000-0.34000 
2017-06-091106S.M17.110000C0.04000+0.00500 6S.M17.110000P10.17000-0.33000 
2017-06-09110.56S.M17.110500C0.03500+0.00500 6S.M17.110500P10.66000-0.34000 
2017-06-091116S.M17.111000C0.03000+0.00500 6S.M17.111000P11.16000-0.34000 
2017-06-09111.56S.M17.111500C0.03000+0.00500 6S.M17.111500P11.66000-0.33000 
2017-06-091126S.M17.112000C0.02500+0.00500 6S.M17.112000P12.15000-0.34000 
2017-06-09112.56S.M17.112500C0.02500+0.00500 6S.M17.112500P12.65000-0.34000 
2017-06-091136S.M17.113000C0.020000.00000 6S.M17.113000P13.15000-0.34000 
2017-06-09113.56S.M17.113500C0.02000+0.00500 6S.M17.113500P13.65000-0.34000 
2017-06-091146S.M17.114000C0.02000+0.00500 6S.M17.114000P14.15000-0.33000 
2017-06-09114.56S.M17.114500C0.015000.00000 6S.M17.114500P14.65000-0.33000 
2017-06-091156S.M17.115000C0.015000.00000 6S.M17.115000P15.14000-0.34000 
2017-06-09115.56S.M17.115500C0.015000.00000 6S.M17.115500P15.64000-0.34000 
2017-06-091166S.M17.116000C0.015000.00000 6S.M17.116000P16.14000-0.34000 
2017-06-09116.56S.M17.116500C0.010000.00000 6S.M17.116500P16.64000-0.34000 
2017-06-091176S.M17.117000C0.010000.00000 6S.M17.117000P17.14000-0.34000 
2017-06-09117.56S.M17.117500C0.010000.00000 6S.M17.117500P17.64000-0.34000 
2017-06-091186S.M17.118000C0.010000.00000 6S.M17.118000P18.14000-0.34000 
2017-06-09118.56S.M17.118500C0.010000.00000 6S.M17.118500P18.64000-0.34000 

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