S&P 500
2716.26
-15.96 -0.58%
Dow Indu
24964.75
-254.63 -1.01%
Nasdaq
7236.19
-3.28 -0.05%
Crude Oil
61.35
-0.44 -0.71%
Gold
1330.495
-11.170 -0.83%
Euro
1.234050
-0.004450 -0.36%
US Dollar
89.731
+0.003 0.00%
Weak

Options Chain JAPANESE YEN Mar 2018 (E) (CME:6J.H18.E)

MarketNameOpenHighLowLastChangePctTime
6J.H18.EJAPANESE YEN Mar 2018 (E)0.0093330.0093340.0093080.009313-0.000023-0.24%20:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.0073JPU.H18.7300C0.002035-0.000085     
2018-03-090.00735JPU.H18.7350C0.001985-0.000085     
2018-03-090.0074JPU.H18.7400C0.001935-0.000085     
2018-03-090.00745JPU.H18.7450C0.001885-0.000085     
2018-03-090.0075JPU.H18.7500C0.001835-0.000085     
2018-03-090.00755JPU.H18.7550C0.001785-0.000085     
2018-03-090.0076JPU.H18.7600C0.001735-0.000085     
2018-03-090.00765JPU.H18.7650C0.001685-0.000085     
2018-03-090.0077JPU.H18.7700C0.001635-0.000085     
2018-03-090.00775JPU.H18.7750C0.001585-0.000085     
2018-03-090.0078JPU.H18.7800C0.001535-0.000085     
2018-03-090.00785JPU.H18.7850C0.001485-0.0000851    
2018-03-090.0079JPU.H18.7900C0.001435-0.000085     
2018-03-090.00795JPU.H18.7950C0.001386-0.000084     
2018-03-090.008JPU.H18.8000C0.001336-0.000084     
2018-03-090.00805JPU.H18.8050C0.001286-0.000084     
2018-03-090.0081JPU.H18.8100C0.001236-0.0000844    
2018-03-090.00815JPU.H18.8150C0.001186-0.000084     
2018-03-090.0082JPU.H18.8200C0.001136-0.000084     
2018-03-090.00825JPU.H18.8250C0.001086-0.000084     
2018-03-090.0083JPU.H18.8300C0.001036-0.000085     
2018-03-090.00835JPU.H18.8350C0.000986-0.000085     
2018-03-090.0084JPU.H18.8400C0.000936-0.0000852    
2018-03-090.00845JPU.H18.8450C0.000886-0.000085     
2018-03-090.0085JPU.H18.8500C0.000836-0.0000852    
2018-03-090.00855JPU.H18.8550C0.000786-0.000085     
2018-03-090.0086JPU.H18.8600C0.000736-0.0000851    
2018-03-090.00865JPU.H18.8650C0.000687-0.0000851    
2018-03-090.0087JPU.H18.8700C0.000637-0.0000851    
2018-03-090.00875JPU.H18.8750C0.000587-0.00008548JPU.H18.8750P0.0000010.000000821
2018-03-090.0088JPU.H18.8800C0.000537-0.00008577JPU.H18.8800P0.0000010.000000955
2018-03-090.00885JPU.H18.8850C0.000488-0.000085420JPU.H18.8850P0.0000020.0000001053
2018-03-090.0089JPU.H18.8900C0.000438-0.000085348JPU.H18.8900P0.0000020.0000002030
2018-03-090.00895JPU.H18.8950C0.000389-0.000085359JPU.H18.8950P0.0000030.0000002623
2018-03-090.009JPU.H18.9000C0.000341-0.000061897JPU.H18.9000P0.0000050.0000001826
2018-03-090.00905JPU.H18.9050C0.000293-0.0000831714JPU.H18.9050P0.000007+0.0000021715
2018-03-090.0091JPU.H18.9100C0.000247-0.0000821718JPU.H18.9100P0.000011+0.0000032794
2018-03-090.00915JPU.H18.9150C0.000204-0.0000781559JPU.H18.9150P0.000018+0.0000072458
2018-03-090.0092JPU.H18.9200C0.000164-0.0000822334JPU.H18.9200P0.000028+0.0000091495
2018-03-090.00925JPU.H18.9250C0.000129-0.0000682852JPU.H18.9250P0.000043+0.000017793
2018-03-090.0093JPU.H18.9300C0.000099-0.0000612222JPU.H18.9300P0.000063+0.0000221103
2018-03-090.00935JPU.H18.9350C0.000065-0.0000101434JPU.H18.9350P0.000089+0.000025178
2018-03-090.0094JPU.H18.9400C0.000056-0.0000212000JPU.H18.9400P0.000120+0.000034315
2018-03-090.00945JPU.H18.9450C0.000042-0.0000221064JPU.H18.9450P0.000155+0.000053159
2018-03-090.0095JPU.H18.9500C0.000031-0.0000181401JPU.H18.9500P0.000195+0.00005819
2018-03-090.00955JPU.H18.9550C0.000024-0.0000121116JPU.H18.9550P0.000237+0.0000615
2018-03-090.0096JPU.H18.9600C0.000018-0.0000081056JPU.H18.9600P0.000281+0.00006512
2018-03-090.00965JPU.H18.9650C0.000014-0.000015328JPU.H18.9650P0.000327+0.0000693
2018-03-090.0097JPU.H18.9700C0.000011-0.000012137JPU.H18.9700P0.000374+0.0000731
2018-03-090.00975JPU.H18.9750C0.000009-0.000007331JPU.H18.9750P0.000422+0.000075 
2018-03-090.0098JPU.H18.9800C0.000007-0.000008386JPU.H18.9800P0.000470+0.0000772
2018-03-090.00985JPU.H18.9850C0.000006-0.000006293JPU.H18.9850P0.000519+0.0000797
2018-03-090.0099JPU.H18.9900C0.000005-0.000005107JPU.H18.9900P0.000567+0.0000792
2018-03-090.00995JPU.H18.9950C0.000003-0.000005188JPU.H18.9950P0.000617+0.0000817
2018-03-090.01JPU.H18.10000C0.000003-0.000001481JPU.H18.10000P0.000666+0.0000813
2018-03-090.01005JPU.H18.10050C0.000002-0.000002263JPU.H18.10050P0.000715+0.0000821
2018-03-090.0101JPU.H18.10100C0.000002-0.000001131JPU.H18.10100P0.000765+0.000083 
2018-03-090.01015JPU.H18.10150C0.000002-0.000002143JPU.H18.10150P0.000815+0.000083 
2018-03-090.0102JPU.H18.10200C0.0000020.000000120JPU.H18.10200P0.000864+0.000083 
2018-03-090.01025JPU.H18.10250C0.000002-0.000001132JPU.H18.10250P0.000914+0.000084 
2018-03-090.0103JPU.H18.10300C0.000001-0.00000180JPU.H18.10300P0.000964+0.000084 
2018-03-090.01035JPU.H18.10350C0.000001-0.000001129JPU.H18.10350P0.001014+0.000085 
2018-03-090.0104JPU.H18.10400C0.0000010.00000098JPU.H18.10400P0.001064+0.000085 
2018-03-090.01045JPU.H18.10450C0.0000010.00000044JPU.H18.10450P0.001113+0.000084 
2018-03-090.0105    JPU.H18.10500P0.001163+0.000084 
2018-03-090.01055    JPU.H18.10550P0.001213+0.000085 
2018-03-090.0106    JPU.H18.10600P0.001263+0.000085 
2018-03-090.01065    JPU.H18.10650P0.001313+0.000085 
2018-03-090.0107    JPU.H18.10700P0.001363+0.000085 
2018-03-090.01075    JPU.H18.10750P0.001413+0.000085 
2018-03-090.0108    JPU.H18.10800P0.001463+0.000085 
2018-03-090.01085    JPU.H18.10850P0.001513+0.000085 
2018-03-090.0109    JPU.H18.10900P0.001563+0.000086 
2018-03-090.01095    JPU.H18.10950P0.001613+0.000086 
2018-03-0974JPU.H18.74000C19.020000+0.530000 JPU.H18.74000P0.040000-0.005000 
2018-03-0974.5JPU.H18.74500C18.530000+0.530000 JPU.H18.74500P0.045000-0.005000 
2018-03-0975JPU.H18.75000C18.040000+0.520000 JPU.H18.75000P0.050000-0.010000 
2018-03-0975.5JPU.H18.75500C17.560000+0.530000 JPU.H18.75500P0.060000-0.010000 
2018-03-0976JPU.H18.76000C17.080000+0.530000 JPU.H18.76000P0.070000-0.010000 
2018-03-0976.5JPU.H18.76500C16.590000+0.520000 JPU.H18.76500P0.080000-0.020000 
2018-03-0977JPU.H18.77000C16.110000+0.520000 JPU.H18.77000P0.090000-0.020000 
2018-03-0977.5JPU.H18.77500C15.640000+0.530000 JPU.H18.77500P0.110000-0.020000 
2018-03-0978JPU.H18.78000C15.150000+0.510000 JPU.H18.78000P0.120000-0.030000 
2018-03-0978.5JPU.H18.78500C14.680000+0.510000 JPU.H18.78500P0.140000-0.030000 
2018-03-0979JPU.H18.79000C14.200000+0.500000 JPU.H18.79000P0.160000-0.030000 
2018-03-0979.5JPU.H18.79500C13.730000+0.500000 JPU.H18.79500P0.180000-0.040000 
2018-03-0980JPU.H18.80000C13.270000+0.500000 JPU.H18.80000P0.210000-0.040000 
2018-03-0980.5JPU.H18.80500C12.800000+0.490000 JPU.H18.80500P0.240000-0.040000 
2018-03-0981JPU.H18.81000C12.340000+0.490000 JPU.H18.81000P0.270000-0.050000 
2018-03-0981.5JPU.H18.81500C11.890000+0.490000 JPU.H18.81500P0.310000-0.060000 
2018-03-0982JPU.H18.82000C11.430000+0.470000 JPU.H18.82000P0.350000-0.060000 
2018-03-0982.5JPU.H18.82500C10.990000+0.470000 JPU.H18.82500P0.400000-0.070000 
2018-03-0983JPU.H18.83000C10.540000+0.460000 JPU.H18.83000P0.450000-0.070000 
2018-03-0983.5JPU.H18.83500C10.110000+0.460000 JPU.H18.83500P0.510000-0.080000 
2018-03-0984JPU.H18.84000C9.690000+0.460000 JPU.H18.84000P0.580000-0.080000 
2018-03-0984.5JPU.H18.84500C9.260000+0.450000 JPU.H18.84500P0.650000-0.080000 
2018-03-0985JPU.H18.85000C8.850000+0.450000 JPU.H18.85000P0.730000-0.090000 
2018-03-0985.5JPU.H18.85500C8.430000+0.430000 JPU.H18.85500P0.810000-0.100000 
2018-03-0986JPU.H18.86000C8.030000+0.430000 JPU.H18.86000P0.900000-0.110000 
2018-03-0986.5JPU.H18.86500C7.640000+0.420000 JPU.H18.86500P1.000000-0.120000 
2018-03-0987JPU.H18.87000C7.250000+0.410000 JPU.H18.87000P1.110000-0.120000 
2018-03-0987.5JPU.H18.87500C6.880000+0.410000 JPU.H18.87500P1.230000-0.130000 
2018-03-0988JPU.H18.88000C6.520000+0.400000 JPU.H18.88000P1.360000-0.140000 
2018-03-0988.5JPU.H18.88500C6.160000+0.390000 JPU.H18.88500P1.500000-0.150000 
2018-03-0989JPU.H18.89000C5.820000+0.380000 JPU.H18.89000P1.650000-0.160000 
2018-03-0989.5JPU.H18.89500C5.480000+0.360000 JPU.H18.89500P1.810000-0.170000 
2018-03-0990JPU.H18.90000C5.160000+0.350000 JPU.H18.90000P1.980000-0.190000 
2018-03-0990.5JPU.H18.90500C4.860000+0.340000 JPU.H18.90500P2.170000-0.200000 
2018-03-0991JPU.H18.91000C4.560000+0.320000 JPU.H18.91000P0.590000+0.590000 
2018-03-0991.5JPU.H18.91500C4.290000+0.310000 JPU.H18.91500P2.590000-0.230000 
2018-03-0992JPU.H18.92000C4.020000+0.290000 JPU.H18.92000P2.820000-0.240000 
2018-03-0992.5JPU.H18.92500C3.770000+0.270000 JPU.H18.92500P3.060000-0.260000 
2018-03-0993JPU.H18.93000C0.290000+0.050000 JPU.H18.93000P3.320000-0.280000 
2018-03-0993.5JPU.H18.93500C3.320000+0.250000 JPU.H18.93500P3.600000-0.290000 
2018-03-0994JPU.H18.94000C3.110000+0.230000 JPU.H18.94000P3.880000-0.310000 
2018-03-0994.5JPU.H18.94500C2.920000+0.220000 JPU.H18.94500P4.180000-0.320000 
2018-03-0995JPU.H18.95000C2.740000+0.210000 JPU.H18.95000P4.500000-0.330000 
2018-03-0995.5JPU.H18.95500C2.570000+0.190000 JPU.H18.95500P4.820000-0.350000 
2018-03-0996JPU.H18.96000C2.420000+0.190000 JPU.H18.96000P5.170000-0.350000 
2018-03-0996.5JPU.H18.96500C2.280000+0.180000 JPU.H18.96500P5.520000-0.360000 
2018-03-0997JPU.H18.97000C2.140000+0.170000 JPU.H18.97000P5.870000-0.370000 
2018-03-0997.5JPU.H18.97500C2.030000+0.170000 JPU.H18.97500P6.260000-0.360000 
2018-03-0998JPU.H18.98000C1.920000+0.170000 JPU.H18.98000P6.640000-0.370000 
2018-03-0998.5JPU.H18.98500C1.820000+0.170000 JPU.H18.98500P7.030000-0.370000 
2018-03-0999JPU.H18.99000C1.720000+0.160000 JPU.H18.99000P7.430000-0.380000 
2018-03-0999.5JPU.H18.99500C1.620000+0.150000 JPU.H18.99500P7.820000-0.390000 
2018-03-09100JPU.H18.100000C1.540000+0.140000 JPU.H18.100000P8.240000-0.390000 
2018-03-09100.5JPU.H18.100500C1.460000+0.140000 JPU.H18.100500P8.650000-0.400000 
2018-03-09101JPU.H18.101000C1.380000+0.130000 JPU.H18.101000P9.060000-0.420000 
2018-03-09101.5JPU.H18.101500C1.310000+0.120000 JPU.H18.101500P9.490000-0.420000 
2018-03-09102JPU.H18.102000C1.240000+0.110000 JPU.H18.102000P9.910000-0.430000 
2018-03-09102.5JPU.H18.102500C1.180000+0.110000 JPU.H18.102500P10.350000-0.430000 
2018-03-09103JPU.H18.103000C1.120000+0.100000 JPU.H18.103000P10.780000-0.440000 
2018-03-09103.5JPU.H18.103500C1.060000+0.090000 JPU.H18.103500P11.210000-0.450000 
2018-03-09104JPU.H18.104000C1.010000+0.080000 JPU.H18.104000P11.660000-0.450000 
2018-03-09104.5JPU.H18.104500C0.960000+0.080000 JPU.H18.104500P12.100000-0.460000 
2018-03-09105JPU.H18.105000C0.920000+0.080000 JPU.H18.105000P12.550000-0.460000 
2018-03-09105.5JPU.H18.105500C0.880000+0.080000 JPU.H18.105500P13.010000-0.460000 
2018-03-09106JPU.H18.106000C0.840000+0.070000 JPU.H18.106000P13.460000-0.470000 
2018-03-09106.5JPU.H18.106500C0.800000+0.070000 JPU.H18.106500P13.920000-0.470000 
2018-03-09107JPU.H18.107000C0.760000+0.060000 JPU.H18.107000P14.370000-0.480000 

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