S&P 500
2348.45
+4.43 +0.19%
Dow Indu
20661.30
-6.71 -0.03%
Nasdaq
5822.64
+28.81 +0.49%
Crude Oil
48.40
+0.36 +0.75%
Gold
1247.325
+2.325 +0.19%
Euro
1.078585
+0.000175 +0.02%
US Dollar
99.812
+0.088 +0.09%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6S.M17.ESWISS FRANC Jun 2017 (E)1.01391.01421.01111.0118-0.0019-0.19%06:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-090.866S.M17.8600C0.1538+0.0031 6S.M17.8600P0.000050.00000 
2017-06-090.8656S.M17.8650C0.14880+0.00310 6S.M17.8650P0.000050.00000 
2017-06-090.876S.M17.8700C0.14380+0.00310 6S.M17.8700P0.000050.00000 
2017-06-090.8756S.M17.8750C0.13880+0.00310 6S.M17.8750P0.000050.00000 
2017-06-090.886S.M17.8800C0.13380+0.00310 6S.M17.8800P0.000050.00000 
2017-06-090.8856S.M17.8850C0.12880+0.00310 6S.M17.8850P0.000050.00000 
2017-06-090.896S.M17.8900C0.12380+0.00310 6S.M17.8900P0.000050.00000 
2017-06-090.8956S.M17.8950C0.11880+0.00310 6S.M17.8950P0.000050.00000 
2017-06-090.96S.M17.9000C0.11380+0.00310 6S.M17.9000P0.000050.00000 
2017-06-090.9056S.M17.9050C0.10880+0.00310 6S.M17.9050P0.000050.00000 
2017-06-090.916S.M17.9100C0.10380+0.00310 6S.M17.9100P0.000100.00000 
2017-06-090.9156S.M17.9150C0.09880+0.00310 6S.M17.9150P0.00010-0.00005 
2017-06-090.926S.M17.9200C0.09380+0.00300 6S.M17.9200P0.00015-0.00005 
2017-06-090.9256S.M17.9250C0.08890+0.00310 6S.M17.9250P0.00020-0.00005 
2017-06-090.936S.M17.9300C0.08390+0.00300 6S.M17.9300P0.00025-0.00010 
2017-06-090.9356S.M17.9350C0.07900+0.00300 6S.M17.9350P0.00035-0.00010 
2017-06-090.946S.M17.9400C0.07410+0.00290 6S.M17.9400P0.00045-0.000151
2017-06-090.9456S.M17.9450C0.06930+0.00300 6S.M17.9450P0.00060-0.00010 
2017-06-090.956S.M17.9500C0.06440+0.00290 6S.M17.9500P0.00070-0.000208
2017-06-090.9556S.M17.9550C0.05960+0.00290 6S.M17.9550P0.00090-0.00020 
2017-06-090.966S.M17.9600C0.05490+0.00300 6S.M17.9600P0.00120-0.0001031
2017-06-090.9656S.M17.9650C0.05020+0.00290 6S.M17.9650P0.00150-0.000201
2017-06-090.976S.M17.9700C0.04560+0.00290 6S.M17.9700P0.00190-0.0002079
2017-06-090.9756S.M17.9750C0.04110+0.00280 6S.M17.9750P0.00240-0.0003053
2017-06-090.986S.M17.9800C0.03680+0.00260 6S.M17.9800P0.00310-0.0005035
2017-06-090.9856S.M17.9850C0.03290+0.00260 6S.M17.9850P0.00420-0.0005032
2017-06-090.996S.M17.9900C0.02920+0.00250 6S.M17.9900P0.00550-0.0005089
2017-06-090.9956S.M17.9950C0.02570+0.00250316S.M17.9950P0.00690-0.00070181
2017-06-0916S.M17.10000C0.02220+0.00210256S.M17.10000P0.00850-0.00090160
2017-06-091.0056S.M17.10050C0.01920+0.00200286S.M17.10050P0.01040-0.0011030
2017-06-091.016S.M17.10100C0.01660+0.00200546S.M17.10100P0.01280-0.0011030
2017-06-091.0156S.M17.10150C0.01420+0.001901656S.M17.10150P0.01540-0.00120 
2017-06-091.026S.M17.10200C0.01200+0.001701186S.M17.10200P0.01820-0.0014033
2017-06-091.0256S.M17.10250C0.01010+0.00150506S.M17.10250P0.02130-0.00160 
2017-06-091.036S.M17.10300C0.00850+0.00130256S.M17.10300P0.02460-0.00190 
2017-06-091.0356S.M17.10350C0.00710+0.001101466S.M17.10350P0.02820-0.00210 
2017-06-091.046S.M17.10400C0.00590+0.000902006S.M17.10400P0.03210-0.00210 
2017-06-091.0456S.M17.10450C0.00500+0.00080 6S.M17.10450P0.03610-0.00230 
2017-06-091.056S.M17.10500C0.00420+0.000705006S.M17.10500P0.04030-0.00240 
2017-06-091.0556S.M17.10550C0.00350+0.00060 6S.M17.10550P0.04460-0.00250 
2017-06-091.066S.M17.10600C0.00300+0.00050186S.M17.10600P0.04910-0.00260 
2017-06-091.0656S.M17.10650C0.00250+0.00040 6S.M17.10650P0.05360-0.00270 
2017-06-091.076S.M17.10700C0.00220+0.00040276S.M17.10700P0.05830-0.00270 
2017-06-091.0756S.M17.10750C0.00190+0.00030 6S.M17.10750P0.06290-0.00280 
2017-06-091.086S.M17.10800C0.00160+0.00020 6S.M17.10800P0.06770-0.00280 
2017-06-091.0856S.M17.10850C0.00140+0.00020 6S.M17.10850P0.07250-0.00280 
2017-06-091.096S.M17.10900C0.00120+0.00020 6S.M17.10900P0.07730-0.00290 
2017-06-091.0956S.M17.10950C0.00110+0.00020 6S.M17.10950P0.08210-0.00300 
2017-06-091.16S.M17.11000C0.00100+0.00020 6S.M17.11000P0.08700-0.00300 
2017-06-091.1056S.M17.11050C0.000800.00000306S.M17.11050P0.09190-0.00300 
2017-06-091.116S.M17.11100C0.00080+0.00010 6S.M17.11100P0.09680-0.00300 
2017-06-091.1156S.M17.11150C0.00070+0.00010 6S.M17.11150P0.10170-0.00310 
2017-06-091.126S.M17.11200C0.000600.00000 6S.M17.11200P0.10670-0.00300 
2017-06-091.1256S.M17.11250C0.000600.00000 6S.M17.11250P0.11160-0.00310 
2017-06-091.136S.M17.11300C0.000500.00000 6S.M17.11300P0.11660-0.00300 
2017-06-091.1356S.M17.11350C0.000500.00000 6S.M17.11350P0.12150-0.00310 
2017-06-091.146S.M17.11400C0.000450.00000 6S.M17.11400P0.12650-0.00310 
2017-06-091.1456S.M17.11450C0.000450.00000 6S.M17.11450P0.13150-0.00300 
2017-06-091.156S.M17.11500C0.00045+0.00005 6S.M17.11500P0.13640-0.00310 
2017-06-091.1556S.M17.11550C0.000400.00000 6S.M17.11550P0.14140-0.00310 
2017-06-091.166S.M17.11600C0.000400.00000 6S.M17.11600P0.14640-0.00310 
2017-06-091.1656S.M17.11650C0.000400.00000 6S.M17.11650P0.15140-0.00310 
2017-06-091.176S.M17.11700C0.000350.00000 6S.M17.11700P0.15640-0.00310 
2017-06-091.1756S.M17.11750C0.000350.00000 6S.M17.11750P0.16140-0.00310 
2017-06-091.186S.M17.11800C0.000350.0000056S.M17.11800P0.16630-0.00310 
2017-06-091.1856S.M17.11850C0.000350.00000 6S.M17.11850P0.17130-0.00310 
2017-06-09866S.M17.86000C15.38000+0.31000 6S.M17.86000P0.005000.00000 
2017-06-0986.56S.M17.86500C14.88000+0.31000 6S.M17.86500P0.005000.00000 
2017-06-09876S.M17.87000C14.38000+0.31000 6S.M17.87000P0.005000.00000 
2017-06-0987.56S.M17.87500C13.88000+0.31000 6S.M17.87500P0.005000.00000 
2017-06-09886S.M17.88000C13.38000+0.31000 6S.M17.88000P0.005000.00000 
2017-06-0988.56S.M17.88500C12.88000+0.31000 6S.M17.88500P0.005000.00000 
2017-06-09896S.M17.89000C12.38000+0.31000 6S.M17.89000P0.005000.00000 
2017-06-0989.56S.M17.89500C11.88000+0.31000 6S.M17.89500P0.005000.00000 
2017-06-09906S.M17.90000C11.38000+0.31000 6S.M17.90000P0.005000.00000 
2017-06-0990.56S.M17.90500C10.88000+0.31000 6S.M17.90500P0.005000.00000 
2017-06-09916S.M17.91000C10.38000+0.31000 6S.M17.91000P0.010000.00000 
2017-06-0991.56S.M17.91500C9.88000+0.31000 6S.M17.91500P0.01000-0.00500 
2017-06-09926S.M17.92000C9.38000+0.30000 6S.M17.92000P0.01500-0.00500 
2017-06-0992.56S.M17.92500C8.89000+0.31000 6S.M17.92500P0.02000-0.00500 
2017-06-09936S.M17.93000C8.39000+0.30000 6S.M17.93000P0.02500-0.01000 
2017-06-0993.56S.M17.93500C7.90000+0.30000 6S.M17.93500P0.03500-0.01000 
2017-06-09946S.M17.94000C7.41000+0.29000 6S.M17.94000P0.04500-0.01500 
2017-06-0994.56S.M17.94500C6.93000+0.30000 6S.M17.94500P0.06000-0.01000 
2017-06-09956S.M17.95000C6.44000+0.29000 6S.M17.95000P0.07000-0.02000 
2017-06-0995.56S.M17.95500C5.96000+0.29000 6S.M17.95500P0.09000-0.02000 
2017-06-09966S.M17.96000C5.49000+0.30000 6S.M17.96000P0.12000-0.01000 
2017-06-0996.56S.M17.96500C5.02000+0.29000 6S.M17.96500P0.15000-0.02000 
2017-06-09976S.M17.97000C4.56000+0.29000 6S.M17.97000P0.19000-0.02000 
2017-06-0997.56S.M17.97500C4.11000+0.28000 6S.M17.97500P0.24000-0.03000 
2017-06-09986S.M17.98000C3.68000+0.26000 6S.M17.98000P0.31000-0.05000 
2017-06-0998.56S.M17.98500C3.29000+0.26000 6S.M17.98500P0.42000-0.05000 
2017-06-09996S.M17.99000C2.92000+0.25000 6S.M17.99000P0.55000-0.05000 
2017-06-0999.56S.M17.99500C2.57000+0.25000 6S.M17.99500P0.69000-0.07000 
2017-06-091006S.M17.100000C2.22000+0.21000 6S.M17.100000P0.85000-0.09000 
2017-06-09100.56S.M17.100500C1.92000+0.20000 6S.M17.100500P1.04000-0.11000 
2017-06-091016S.M17.101000C1.66000+0.20000 6S.M17.101000P1.28000-0.11000 
2017-06-09101.56S.M17.101500C1.42000+0.19000 6S.M17.101500P1.54000-0.12000 
2017-06-091026S.M17.102000C1.20000+0.17000 6S.M17.102000P1.82000-0.14000 
2017-06-09102.56S.M17.102500C1.01000+0.15000 6S.M17.102500P2.13000-0.16000 
2017-06-091036S.M17.103000C0.85000+0.13000 6S.M17.103000P2.46000-0.19000 
2017-06-09103.56S.M17.103500C0.71000+0.11000 6S.M17.103500P2.82000-0.21000 
2017-06-091046S.M17.104000C0.59000+0.09000 6S.M17.104000P3.21000-0.21000 
2017-06-09104.56S.M17.104500C0.50000+0.08000 6S.M17.104500P3.61000-0.23000 
2017-06-091056S.M17.105000C0.42000+0.07000 6S.M17.105000P4.03000-0.24000 
2017-06-09105.56S.M17.105500C0.35000+0.06000 6S.M17.105500P4.46000-0.25000 
2017-06-091066S.M17.106000C0.30000+0.05000 6S.M17.106000P4.91000-0.26000 
2017-06-09106.56S.M17.106500C0.25000+0.04000 6S.M17.106500P5.36000-0.27000 
2017-06-091076S.M17.107000C0.22000+0.04000 6S.M17.107000P5.83000-0.27000 
2017-06-09107.56S.M17.107500C0.19000+0.03000 6S.M17.107500P6.29000-0.28000 
2017-06-091086S.M17.108000C0.16000+0.02000 6S.M17.108000P6.77000-0.28000 
2017-06-09108.56S.M17.108500C0.14000+0.02000 6S.M17.108500P7.25000-0.28000 
2017-06-091096S.M17.109000C0.12000+0.02000 6S.M17.109000P7.73000-0.29000 
2017-06-09109.56S.M17.109500C0.11000+0.02000 6S.M17.109500P8.21000-0.30000 
2017-06-091106S.M17.110000C0.10000+0.02000 6S.M17.110000P8.70000-0.30000 
2017-06-09110.56S.M17.110500C0.080000.00000 6S.M17.110500P9.19000-0.30000 
2017-06-091116S.M17.111000C0.08000+0.01000 6S.M17.111000P9.68000-0.30000 
2017-06-09111.56S.M17.111500C0.07000+0.01000 6S.M17.111500P10.17000-0.31000 
2017-06-091126S.M17.112000C0.060000.00000 6S.M17.112000P10.67000-0.30000 
2017-06-09112.56S.M17.112500C0.060000.00000 6S.M17.112500P11.16000-0.31000 
2017-06-091136S.M17.113000C0.050000.00000 6S.M17.113000P11.66000-0.30000 
2017-06-09113.56S.M17.113500C0.050000.00000 6S.M17.113500P12.15000-0.31000 
2017-06-091146S.M17.114000C0.045000.00000 6S.M17.114000P12.65000-0.31000 
2017-06-09114.56S.M17.114500C0.045000.00000 6S.M17.114500P13.15000-0.30000 
2017-06-091156S.M17.115000C0.04500+0.00500 6S.M17.115000P13.64000-0.31000 
2017-06-09115.56S.M17.115500C0.040000.00000 6S.M17.115500P14.14000-0.31000 
2017-06-091166S.M17.116000C0.040000.00000 6S.M17.116000P14.64000-0.31000 
2017-06-09116.56S.M17.116500C0.040000.00000 6S.M17.116500P15.14000-0.31000 
2017-06-091176S.M17.117000C0.035000.00000 6S.M17.117000P15.64000-0.31000 
2017-06-09117.56S.M17.117500C0.035000.00000 6S.M17.117500P16.14000-0.31000 
2017-06-091186S.M17.118000C0.035000.00000 6S.M17.118000P16.63000-0.31000 
2017-06-09118.56S.M17.118500C0.035000.00000 6S.M17.118500P17.13000-0.31000 

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