S&P 500
2388.61
+14.46 +0.61%
Dow Indu
20996.12
+232.23 +1.12%
Nasdaq
6025.49
+41.67 +0.70%
Crude Oil
49.69
+0.46 +0.93%
Gold
1264.46
-9.60 -0.75%
Euro
1.093885
+0.008010 +0.74%
US Dollar
98.787
-0.255 -0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6S.M17.ESWISS FRANC Jun 2017 (E)1.00761.01141.00611.0100+0.0030+0.30%16:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-090.866S.M17.8600C0.1503+0.0033 6S.M17.8600P0.000050.00000 
2017-06-090.8656S.M17.8650C0.14530+0.00330 6S.M17.8650P0.000050.00000 
2017-06-090.876S.M17.8700C0.14030+0.00330 6S.M17.8700P0.000050.00000 
2017-06-090.8756S.M17.8750C0.13530+0.00330 6S.M17.8750P0.000050.00000 
2017-06-090.886S.M17.8800C0.13030+0.00330 6S.M17.8800P0.000050.00000 
2017-06-090.8856S.M17.8850C0.12530+0.00330 6S.M17.8850P0.000050.00000 
2017-06-090.896S.M17.8900C0.12030+0.00330 6S.M17.8900P0.000050.00000 
2017-06-090.8956S.M17.8950C0.11530+0.00330 6S.M17.8950P0.000050.00000 
2017-06-090.96S.M17.9000C0.11030+0.00330 6S.M17.9000P0.000050.00000 
2017-06-090.9056S.M17.9050C0.10530+0.00330 6S.M17.9050P0.000050.00000 
2017-06-090.916S.M17.9100C0.10030+0.00330 6S.M17.9100P0.000050.00000 
2017-06-090.9156S.M17.9150C0.09530+0.00330 6S.M17.9150P0.000050.00000 
2017-06-090.926S.M17.9200C0.09030+0.00330 6S.M17.9200P0.00005-0.00005 
2017-06-090.9256S.M17.9250C0.08530+0.00330 6S.M17.9250P0.00005-0.00005 
2017-06-090.936S.M17.9300C0.08030+0.00330 6S.M17.9300P0.00005-0.00010 
2017-06-090.9356S.M17.9350C0.07530+0.00330 6S.M17.9350P0.000050.00000 
2017-06-090.946S.M17.9400C0.07030+0.00330 6S.M17.9400P0.000050.000001
2017-06-090.9456S.M17.9450C0.06530+0.00330 6S.M17.9450P0.000100.00000 
2017-06-090.956S.M17.9500C0.06040+0.00330 6S.M17.9500P0.00010-0.000059
2017-06-090.9556S.M17.9550C0.05540+0.00320 6S.M17.9550P0.00015-0.000051
2017-06-090.966S.M17.9600C0.05050+0.00320 6S.M17.9600P0.00025-0.0001031
2017-06-090.9656S.M17.9650C0.04560+0.00310 6S.M17.9650P0.00035-0.000151
2017-06-090.976S.M17.9700C0.04080+0.00300 6S.M17.9700P0.00050-0.0003080
2017-06-090.9756S.M17.9750C0.03610+0.00290 6S.M17.9750P0.00080-0.0004053
2017-06-090.986S.M17.9800C0.03160+0.00290 6S.M17.9800P0.00130-0.0004036
2017-06-090.9856S.M17.9850C0.02720+0.00270 6S.M17.9850P0.00190-0.0006031
2017-06-090.996S.M17.9900C0.02310+0.00260 6S.M17.9900P0.00280-0.0007090
2017-06-090.9956S.M17.9950C0.01920+0.00240316S.M17.9950P0.00390-0.00090166
2017-06-0916S.M17.10000C0.01560+0.00210416S.M17.10000P0.00530-0.00120160
2017-06-091.0056S.M17.10050C0.01240+0.00180286S.M17.10050P0.00710-0.0015031
2017-06-091.016S.M17.10100C0.00970+0.00150896S.M17.10100P0.00940-0.0018030
2017-06-091.0156S.M17.10150C0.00760+0.001301656S.M17.10150P0.01230-0.00200 
2017-06-091.026S.M17.10200C0.00590+0.001101196S.M17.10200P0.01560-0.0021033
2017-06-091.0256S.M17.10250C0.00450+0.00090116S.M17.10250P0.01920-0.00240 
2017-06-091.036S.M17.10300C0.00360+0.00090606S.M17.10300P0.02330-0.00240 
2017-06-091.0356S.M17.10350C0.00270+0.000601466S.M17.10350P0.02740-0.00260 
2017-06-091.046S.M17.10400C0.00210+0.000501296S.M17.10400P0.03180-0.00280 
2017-06-091.0456S.M17.10450C0.00150+0.00030 6S.M17.10450P0.03620-0.00300 
2017-06-091.056S.M17.10500C0.00110+0.000105296S.M17.10500P0.04080-0.00310 
2017-06-091.0556S.M17.10550C0.00090+0.00010 6S.M17.10550P0.04550-0.00320 
2017-06-091.066S.M17.10600C0.00070+0.00010186S.M17.10600P0.05030-0.00330 
2017-06-091.0656S.M17.10650C0.000500.00000 6S.M17.10650P0.05510-0.00330 
2017-06-091.076S.M17.10700C0.00045+0.00005286S.M17.10700P0.06010-0.00320 
2017-06-091.0756S.M17.10750C0.000350.00000 6S.M17.10750P0.06500-0.00330 
2017-06-091.086S.M17.10800C0.000300.0000016S.M17.10800P0.06990-0.00330 
2017-06-091.0856S.M17.10850C0.000250.00000 6S.M17.10850P0.07490-0.00330 
2017-06-091.096S.M17.10900C0.000200.00000 6S.M17.10900P0.07980-0.00330 
2017-06-091.0956S.M17.10950C0.000200.00000 6S.M17.10950P0.08480-0.00330 
2017-06-091.16S.M17.11000C0.000150.00000 6S.M17.11000P0.08980-0.00330 
2017-06-091.1056S.M17.11050C0.000150.00000306S.M17.11050P0.09480-0.00330 
2017-06-091.116S.M17.11100C0.000150.00000 6S.M17.11100P0.09980-0.00330 
2017-06-091.1156S.M17.11150C0.00010-0.00005 6S.M17.11150P0.10470-0.00330 
2017-06-091.126S.M17.11200C0.000100.00000 6S.M17.11200P0.10970-0.00330 
2017-06-091.1256S.M17.11250C0.000100.00000 6S.M17.11250P0.11470-0.00330 
2017-06-091.136S.M17.11300C0.000100.00000 6S.M17.11300P0.11970-0.00330 
2017-06-091.1356S.M17.11350C0.000100.00000 6S.M17.11350P0.12470-0.00330 
2017-06-091.146S.M17.11400C0.000100.00000 6S.M17.11400P0.12970-0.00330 
2017-06-091.1456S.M17.11450C0.000100.00000 6S.M17.11450P0.13470-0.00330 
2017-06-091.156S.M17.11500C0.000100.00000 6S.M17.11500P0.13970-0.00330 
2017-06-091.1556S.M17.11550C0.000100.00000 6S.M17.11550P0.14470-0.00330 
2017-06-091.166S.M17.11600C0.000100.00000 6S.M17.11600P0.14970-0.00330 
2017-06-091.1656S.M17.11650C0.000100.00000 6S.M17.11650P0.15470-0.00330 
2017-06-091.176S.M17.11700C0.000100.00000 6S.M17.11700P0.15970-0.00330 
2017-06-091.1756S.M17.11750C0.000100.00000 6S.M17.11750P0.16470-0.00330 
2017-06-091.186S.M17.11800C0.000100.0000056S.M17.11800P0.16970-0.00330 
2017-06-091.1856S.M17.11850C0.000100.00000 6S.M17.11850P0.17470-0.00330 
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.