S&P 500
2564.98
-10.23 -0.40%
Dow Indu
23273.96
-54.67 -0.23%
Nasdaq
6586.19
-42.86 -0.65%
Crude Oil
51.93
+0.03 +0.06%
Gold
1282.025
+5.665 +0.44%
Euro
1.174995
-0.001955 -0.17%
US Dollar
93.850
+0.098 +0.10%
Weak

Options Chain SWISS FRANC Dec 2017 (E) (CME:6S.Z17.E)

MarketNameOpenHighLowLastChangePctTime
6S.Z17.ESWISS FRANC Dec 2017 (E)1.01871.01871.01841.0186+0.0015+0.15%18:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.875CHU.Z17.8750C0.1419-0.0019 CHU.Z17.8750P0.000050.00000 
2017-12-080.88CHU.Z17.8800C0.13690-0.00190 CHU.Z17.8800P0.000050.00000 
2017-12-080.885CHU.Z17.8850C0.13190-0.00190 CHU.Z17.8850P0.000050.00000 
2017-12-080.89CHU.Z17.8900C0.12690-0.00190 CHU.Z17.8900P0.000050.00000 
2017-12-080.895CHU.Z17.8950C0.12190-0.00190 CHU.Z17.8950P0.000050.00000 
2017-12-080.9CHU.Z17.9000C0.11690-0.00190 CHU.Z17.9000P0.000050.00000 
2017-12-080.905CHU.Z17.9050C0.11190-0.00190 CHU.Z17.9050P0.000050.00000 
2017-12-080.91CHU.Z17.9100C0.10690-0.00190 CHU.Z17.9100P0.000050.00000 
2017-12-080.915CHU.Z17.9150C0.10190-0.00190 CHU.Z17.9150P0.000050.00000 
2017-12-080.92CHU.Z17.9200C0.09700-0.00180 CHU.Z17.9200P0.000050.00000 
2017-12-080.925CHU.Z17.9250C0.09200-0.00190 CHU.Z17.9250P0.000050.00000 
2017-12-080.93CHU.Z17.9300C0.08700-0.00190 CHU.Z17.9300P0.000050.00000 
2017-12-080.935CHU.Z17.9350C0.08200-0.00190 CHU.Z17.9350P0.000050.00000 
2017-12-080.94CHU.Z17.9400C0.07710-0.00190 CHU.Z17.9400P0.000100.00000 
2017-12-080.945CHU.Z17.9450C0.07210-0.00190 CHU.Z17.9450P0.000150.00000 
2017-12-080.95CHU.Z17.9500C0.06720-0.00190 CHU.Z17.9500P0.00020-0.00005 
2017-12-080.955CHU.Z17.9550C0.06230-0.00200 CHU.Z17.9550P0.000350.00000 
2017-12-080.96CHU.Z17.9600C0.05750-0.00190 CHU.Z17.9600P0.000500.00000 
2017-12-080.965CHU.Z17.9650C0.05270-0.00190 CHU.Z17.9650P0.000700.00000 
2017-12-080.97CHU.Z17.9700C0.04790-0.00200 CHU.Z17.9700P0.000900.00000 
2017-12-080.975CHU.Z17.9750C0.04320-0.00190 CHU.Z17.9750P0.001200.000001
2017-12-080.98CHU.Z17.9800C0.03850-0.00180 CHU.Z17.9800P0.001400.00000550
2017-12-080.985CHU.Z17.9850C0.03370-0.00190 CHU.Z17.9850P0.001700.00000 
2017-12-080.99CHU.Z17.9900C0.02910-0.00180 CHU.Z17.9900P0.00200+0.000102300
2017-12-080.995CHU.Z17.9950C0.02460-0.00180 CHU.Z17.9950P0.00250+0.000105
2017-12-081CHU.Z17.10000C0.02050-0.00170 CHU.Z17.10000P0.00340+0.000203403
2017-12-081.005CHU.Z17.10050C0.01690-0.00160 CHU.Z17.10050P0.00480+0.000301700
2017-12-081.01CHU.Z17.10100C0.01380-0.00140 CHU.Z17.10100P0.00670+0.000404050
2017-12-081.015CHU.Z17.10150C0.01110-0.0013052CHU.Z17.10150P0.00910+0.00060 
2017-12-081.02CHU.Z17.10200C0.00890-0.00120 CHU.Z17.10200P0.01180+0.00070110
2017-12-081.025CHU.Z17.10250C0.00700-0.00110212CHU.Z17.10250P0.01490+0.00090 
2017-12-081.03CHU.Z17.10300C0.00550-0.00090111CHU.Z17.10300P0.01840+0.0010030
2017-12-081.035CHU.Z17.10350C0.00430-0.0008051CHU.Z17.10350P0.02220+0.0012011
2017-12-081.04CHU.Z17.10400C0.00330-0.0007037CHU.Z17.10400P0.02620+0.001201
2017-12-081.045CHU.Z17.10450C0.00260-0.0006025CHU.Z17.10450P0.03050+0.001402
2017-12-081.05CHU.Z17.10500C0.00200-0.000503CHU.Z17.10500P0.03490+0.001501
2017-12-081.055CHU.Z17.10550C0.00150-0.00040 CHU.Z17.10550P0.03940+0.00150 
2017-12-081.06CHU.Z17.10600C0.00120-0.000304CHU.Z17.10600P0.04400+0.00160 
2017-12-081.065CHU.Z17.10650C0.00090-0.000202CHU.Z17.10650P0.04870+0.00160 
2017-12-081.07CHU.Z17.10700C0.00070-0.0002011CHU.Z17.10700P0.05350+0.00170 
2017-12-081.075CHU.Z17.10750C0.00050-0.0002038CHU.Z17.10750P0.05830+0.00170 
2017-12-081.08CHU.Z17.10800C0.00045-0.000151CHU.Z17.10800P0.06320+0.00170 
2017-12-081.085CHU.Z17.10850C0.00035-0.0001569CHU.Z17.10850P0.06810+0.00170 
2017-12-081.09CHU.Z17.10900C0.00030-0.00010 CHU.Z17.10900P0.07310+0.00180 
2017-12-081.095CHU.Z17.10950C0.00025-0.00005 CHU.Z17.10950P0.07800+0.00180 
2017-12-081.1CHU.Z17.11000C0.00015-0.00010 CHU.Z17.11000P0.08290+0.00180 
2017-12-081.105CHU.Z17.11050C0.00015-0.00005 CHU.Z17.11050P0.08790+0.00190 
2017-12-081.11CHU.Z17.11100C0.00010-0.00005 CHU.Z17.11100P0.09280+0.00180 
2017-12-081.115CHU.Z17.11150C0.00005-0.000051CHU.Z17.11150P0.09780+0.00190 
2017-12-081.12CHU.Z17.11200C0.000050.00000 CHU.Z17.11200P0.10280+0.00190 
2017-12-081.125CHU.Z17.11250C0.000050.00000 CHU.Z17.11250P0.10780+0.00190 
2017-12-081.13CHU.Z17.11300C0.000050.00000 CHU.Z17.11300P0.11270+0.00180 
2017-12-081.135CHU.Z17.11350C0.000050.00000 CHU.Z17.11350P0.11770+0.00190 
2017-12-081.14CHU.Z17.11400C0.000050.00000 CHU.Z17.11400P0.12270+0.00190 
2017-12-081.145CHU.Z17.11450C0.000050.00000 CHU.Z17.11450P0.12770+0.00190 
2017-12-081.15CHU.Z17.11500C0.000050.00000 CHU.Z17.11500P0.13270+0.00190 
2017-12-081.155CHU.Z17.11550C0.000050.00000 CHU.Z17.11550P0.13770+0.00190 
2017-12-081.16CHU.Z17.11600C0.000050.00000 CHU.Z17.11600P0.14270+0.00190 
2017-12-081.165CHU.Z17.11650C0.000050.00000 CHU.Z17.11650P0.14770+0.00190 
2017-12-081.17CHU.Z17.11700C0.000050.00000 CHU.Z17.11700P0.15270+0.00190 
2017-12-081.175CHU.Z17.11750C0.000050.00000 CHU.Z17.11750P0.15770+0.00200 
2017-12-081.18CHU.Z17.11800C0.000050.00000 CHU.Z17.11800P0.16260+0.00190 
2017-12-081.185CHU.Z17.11850C0.000050.00000 CHU.Z17.11850P0.16760+0.00190 
2017-12-081.19CHU.Z17.11900C0.000050.00000 CHU.Z17.11900P0.17260+0.00190 
2017-12-0887.5CHU.Z17.87500C13.60000+0.35000 CHU.Z17.87500P0.08000-0.01000 
2017-12-0888CHU.Z17.88000C13.12000+0.35000 CHU.Z17.88000P0.09000-0.02000 
2017-12-0888.5CHU.Z17.88500C12.64000+0.34000 CHU.Z17.88500P0.11000-0.01000 
2017-12-0889CHU.Z17.89000C12.16000+0.34000 CHU.Z17.89000P0.13000-0.01000 
2017-12-0889.5CHU.Z17.89500C11.69000+0.34000 CHU.Z17.89500P0.15000-0.01000 
2017-12-0890CHU.Z17.90000C11.21000+0.33000 CHU.Z17.90000P0.17000-0.02000 
2017-12-0890.5CHU.Z17.90500C10.74000+0.33000 CHU.Z17.90500P0.20000-0.02000 
2017-12-0891CHU.Z17.91000C10.28000+0.34000 CHU.Z17.91000P0.23000-0.02000 
2017-12-0891.5CHU.Z17.91500C9.81000+0.33000 CHU.Z17.91500P0.26000-0.02000 
2017-12-0892CHU.Z17.92000C9.35000+0.33000 CHU.Z17.92000P0.29000-0.03000 
2017-12-0892.5CHU.Z17.92500C8.89000+0.32000 CHU.Z17.92500P0.33000-0.03000 
2017-12-0893CHU.Z17.93000C8.43000+0.31000 CHU.Z17.93000P0.37000-0.04000 
2017-12-0893.5CHU.Z17.93500C7.98000+0.31000 CHU.Z17.93500P0.41000-0.04000 
2017-12-0894CHU.Z17.94000C7.54000+0.31000 CHU.Z17.94000P0.46000-0.05000 
2017-12-0894.5CHU.Z17.94500C7.10000+0.30000 CHU.Z17.94500P0.51000-0.06000 
2017-12-0895CHU.Z17.95000C6.66000+0.29000 CHU.Z17.95000P0.58000-0.06000 
2017-12-0895.5CHU.Z17.95500C6.24000+0.28000 CHU.Z17.95500P0.65000-0.08000 
2017-12-0896CHU.Z17.96000C5.84000+0.28000 CHU.Z17.96000P0.74000-0.08000 
2017-12-0896.5CHU.Z17.96500C5.44000+0.27000 CHU.Z17.96500P0.84000-0.09000 
2017-12-0897CHU.Z17.97000C5.06000+0.26000 CHU.Z17.97000P0.96000-0.09000 
2017-12-0897.5CHU.Z17.97500C4.70000+0.25000 CHU.Z17.97500P1.10000-0.10000 
2017-12-0898CHU.Z17.98000C4.36000+0.25000 CHU.Z17.98000P1.25000-0.10000 
2017-12-0898.5CHU.Z17.98500C4.03000+0.24000 CHU.Z17.98500P1.41000-0.12000 
2017-12-0899CHU.Z17.99000C3.71000+0.22000 CHU.Z17.99000P1.59000-0.13000 
2017-12-0899.5CHU.Z17.99500C3.41000+0.21000 CHU.Z17.99500P1.78000-0.15000 
2017-12-08100CHU.Z17.100000C3.12000+0.19000 CHU.Z17.100000P1.99000-0.17000 
2017-12-08100.5CHU.Z17.100500C2.86000+0.18000 CHU.Z17.100500P2.22000-0.19000 
2017-12-08101CHU.Z17.101000C2.61000+0.16000 CHU.Z17.101000P2.47000-0.20000 
2017-12-08101.5CHU.Z17.101500C2.38000+0.15000 CHU.Z17.101500P2.74000-0.21000 
2017-12-08102CHU.Z17.102000C2.17000+0.14000 CHU.Z17.102000P3.02000-0.22000 
2017-12-08102.5CHU.Z17.102500C1.98000+0.1300080CHU.Z17.102500P3.33000-0.22000 
2017-12-08103CHU.Z17.103000C1.81000+0.13000 CHU.Z17.103000P3.65000-0.23000 
2017-12-08103.5CHU.Z17.103500C1.65000+0.12000 CHU.Z17.103500P3.99000-0.23000 
2017-12-08104CHU.Z17.104000C1.51000+0.12000 CHU.Z17.104000P4.35000-0.23000 
2017-12-08104.5CHU.Z17.104500C1.38000+0.11000 CHU.Z17.104500P4.71000-0.25000 
2017-12-08105CHU.Z17.105000C1.27000+0.11000 CHU.Z17.105000P5.09000-0.25000 
2017-12-08105.5CHU.Z17.105500C1.16000+0.10000 CHU.Z17.105500P5.49000-0.25000 
2017-12-08106CHU.Z17.106000C1.07000+0.09000 CHU.Z17.106000P5.89000-0.26000 
2017-12-08106.5CHU.Z17.106500C0.98000+0.08000 CHU.Z17.106500P6.30000-0.27000 
2017-12-08107CHU.Z17.107000C0.91000+0.08000 CHU.Z17.107000P6.72000-0.27000 
2017-12-08107.5CHU.Z17.107500C0.84000+0.08000 CHU.Z17.107500P7.14000-0.28000 
2017-12-08108CHU.Z17.108000C0.77000+0.07000 CHU.Z17.108000P7.57000-0.29000 
2017-12-08108.5CHU.Z17.108500C0.71000+0.06000 CHU.Z17.108500P8.01000-0.29000 
2017-12-08109CHU.Z17.109000C0.65000+0.05000 CHU.Z17.109000P8.45000-0.30000 
2017-12-08109.5CHU.Z17.109500C0.60000+0.05000 CHU.Z17.109500P8.89000-0.31000 
2017-12-08110CHU.Z17.110000C0.55000+0.04000 CHU.Z17.110000P9.34000-0.31000 
2017-12-08110.5CHU.Z17.110500C0.51000+0.04000 CHU.Z17.110500P9.79000-0.31000 
2017-12-08111CHU.Z17.111000C0.47000+0.04000 CHU.Z17.111000P10.24000-0.32000 
2017-12-08111.5CHU.Z17.111500C0.43000+0.03000 CHU.Z17.111500P10.70000-0.33000 
2017-12-08112CHU.Z17.112000C0.40000+0.03000 CHU.Z17.112000P11.17000-0.32000 
2017-12-08112.5CHU.Z17.112500C0.37000+0.03000 CHU.Z17.112500P11.63000-0.33000 
2017-12-08113CHU.Z17.113000C0.34000+0.03000 CHU.Z17.113000P12.10000-0.33000 
2017-12-08113.5CHU.Z17.113500C0.32000+0.03000 CHU.Z17.113500P12.57000-0.33000 
2017-12-08114CHU.Z17.114000C0.30000+0.03000 CHU.Z17.114000P13.04000-0.34000 
2017-12-08114.5CHU.Z17.114500C0.28000+0.03000 CHU.Z17.114500P13.52000-0.33000 
2017-12-08115CHU.Z17.115000C0.26000+0.02000 CHU.Z17.115000P14.00000-0.33000 
2017-12-08115.5CHU.Z17.115500C0.24000+0.02000 CHU.Z17.115500P14.47000-0.34000 

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