S&P 500
2651.50
+14.52 +0.55%
Dow Indu
24329.16
+117.68 +0.48%
Nasdaq
6837.65
+24.81 +0.36%
Crude Oil
56.96
-0.40 -0.70%
Gold
1248.980
+0.535 +0.04%
Euro
1.177730
-0.000420 -0.04%
US Dollar
93.796
-0.045 -0.05%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6J.H18.EJAPANESE YEN Mar 2018 (E)0.0088520.0088710.0088470.008870+0.000009+0.10%04:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.0073JPU.H18.7300C0.001556-0.000029     
2018-03-090.00735JPU.H18.7350C0.001506-0.000030     
2018-03-090.0074JPU.H18.7400C0.001456-0.000030     
2018-03-090.00745JPU.H18.7450C0.001406-0.000030     
2018-03-090.0075JPU.H18.7500C0.001356-0.000030     
2018-03-090.00755JPU.H18.7550C0.001307-0.000029     
2018-03-090.0076JPU.H18.7600C0.001257-0.000030     
2018-03-090.00765JPU.H18.7650C0.001207-0.000030     
2018-03-090.0077JPU.H18.7700C0.001157-0.000030     
2018-03-090.00775JPU.H18.7750C0.001107-0.000030     
2018-03-090.0078JPU.H18.7800C0.001058-0.000030     
2018-03-090.00785JPU.H18.7850C0.001008-0.0000301    
2018-03-090.0079JPU.H18.7900C0.000958-0.000030 JPU.H18.7900P0.0000010.00000078
2018-03-090.00795JPU.H18.7950C0.000909-0.000030 JPU.H18.7950P0.0000010.000000211
2018-03-090.008JPU.H18.8000C0.000859-0.000030 JPU.H18.8000P0.0000020.00000024
2018-03-090.00805JPU.H18.8050C0.000810-0.000030 JPU.H18.8050P0.0000020.000000347
2018-03-090.0081JPU.H18.8100C0.000761-0.0000294JPU.H18.8100P0.0000020.00000079
2018-03-090.00815JPU.H18.8150C0.000712-0.000029 JPU.H18.8150P0.0000030.000000127
2018-03-090.0082JPU.H18.8200C0.000663-0.000030 JPU.H18.8200P0.0000040.000000128
2018-03-090.00825JPU.H18.8250C0.000615-0.000029 JPU.H18.8250P0.0000060.00000048
2018-03-090.0083JPU.H18.8300C0.000567-0.000030 JPU.H18.8300P0.0000080.000000798
2018-03-090.00835JPU.H18.8350C0.000520-0.000030 JPU.H18.8350P0.000011+0.000001211
2018-03-090.0084JPU.H18.8400C0.000474-0.000029 JPU.H18.8400P0.000015+0.000001150
2018-03-090.00845JPU.H18.8450C0.000430-0.000028 JPU.H18.8450P0.000020+0.000001369
2018-03-090.0085JPU.H18.8500C0.000386-0.000029 JPU.H18.8500P0.000027+0.000002890
2018-03-090.00855JPU.H18.8550C0.000345-0.000027 JPU.H18.8550P0.000035+0.000002448
2018-03-090.0086JPU.H18.8600C0.000305-0.000027 JPU.H18.8600P0.000045+0.000003486
2018-03-090.00865JPU.H18.8650C0.000268-0.0000262JPU.H18.8650P0.000058+0.000004209
2018-03-090.0087JPU.H18.8700C0.000233-0.000025 JPU.H18.8700P0.000073+0.000005780
2018-03-090.00875JPU.H18.8750C0.000202-0.00002348JPU.H18.8750P0.000091+0.000006446
2018-03-090.0088JPU.H18.8800C0.000173-0.00002273JPU.H18.8800P0.000112+0.000007805
2018-03-090.00885JPU.H18.8850C0.000148-0.000020341JPU.H18.8850P0.000137+0.000010474
2018-03-090.0089JPU.H18.8900C0.000126-0.000018343JPU.H18.8900P0.000165+0.000012531
2018-03-090.00895JPU.H18.8950C0.000107-0.000016223JPU.H18.8950P0.000196+0.000014237
2018-03-090.009JPU.H18.9000C0.000091-0.000014518JPU.H18.9000P0.000229+0.000015299
2018-03-090.00905JPU.H18.9050C0.000077-0.000012389JPU.H18.9050P0.000265+0.000017121
2018-03-090.0091JPU.H18.9100C0.000065-0.000011305JPU.H18.9100P0.000303+0.00001951
2018-03-090.00915JPU.H18.9150C0.000055-0.000010390JPU.H18.9150P0.000343+0.00002019
2018-03-090.0092JPU.H18.9200C0.000046-0.000009636JPU.H18.9200P0.000384+0.00002164
2018-03-090.00925JPU.H18.9250C0.000039-0.000007216JPU.H18.9250P0.000427+0.00002311
2018-03-090.0093JPU.H18.9300C0.000033-0.000006781JPU.H18.9300P0.000470+0.00002338
2018-03-090.00935JPU.H18.9350C0.000027-0.000006309JPU.H18.9350P0.000515+0.0000248
2018-03-090.0094JPU.H18.9400C0.000023-0.000005208JPU.H18.9400P0.000560+0.000025 
2018-03-090.00945JPU.H18.9450C0.000019-0.000005256JPU.H18.9450P0.000606+0.00002577
2018-03-090.0095JPU.H18.9500C0.000016-0.000004448JPU.H18.9500P0.000653+0.000026 
2018-03-090.00955JPU.H18.9550C0.000013-0.000004186JPU.H18.9550P0.000700+0.000027 
2018-03-090.0096JPU.H18.9600C0.000011-0.000003218JPU.H18.9600P0.000748+0.000028 
2018-03-090.00965JPU.H18.9650C0.000009-0.00000343JPU.H18.9650P0.000795+0.000027 
2018-03-090.0097JPU.H18.9700C0.000007-0.00000358JPU.H18.9700P0.000843+0.000027 
2018-03-090.00975JPU.H18.9750C0.000006-0.00000270JPU.H18.9750P0.000892+0.000028 
2018-03-090.0098JPU.H18.9800C0.000005-0.000002103JPU.H18.9800P0.000940+0.0000281
2018-03-090.00985JPU.H18.9850C0.000003-0.00000243JPU.H18.9850P0.000989+0.0000284
2018-03-090.0099JPU.H18.9900C0.000003-0.00000161JPU.H18.9900P0.001038+0.000029 
2018-03-090.00995JPU.H18.9950C0.0000020.000000196JPU.H18.9950P0.001088+0.000030 
2018-03-090.01JPU.H18.10000C0.0000020.000000286JPU.H18.10000P0.001137+0.000029 
2018-03-090.01005JPU.H18.10050C0.0000020.00000062JPU.H18.10050P0.001187+0.000030 
2018-03-090.0101JPU.H18.10100C0.0000020.000000106JPU.H18.10100P0.001236+0.000030 
2018-03-090.01015JPU.H18.10150C0.0000010.000000137JPU.H18.10150P0.001286+0.000030 
2018-03-090.0102JPU.H18.10200C0.0000010.00000057JPU.H18.10200P0.001335+0.000030 
2018-03-090.01025JPU.H18.10250C0.0000010.00000096JPU.H18.10250P0.001385+0.000030 
2018-03-090.0103    JPU.H18.10300P0.001435+0.000030 
2018-03-090.01035    JPU.H18.10350P0.001484+0.000029 
2018-03-090.0104    JPU.H18.10400P0.001534+0.000030 
2018-03-090.01045    JPU.H18.10450P0.001584+0.000030 
2018-03-090.0105    JPU.H18.10500P0.001634+0.000030 
2018-03-090.01055    JPU.H18.10550P0.001683+0.000029 
2018-03-090.0106    JPU.H18.10600P0.001733+0.000030 
2018-03-090.01065    JPU.H18.10650P0.001783+0.000030 
2018-03-090.0107    JPU.H18.10700P0.001833+0.000030 
2018-03-090.01075    JPU.H18.10750P0.001883+0.000030 
2018-03-090.0108    JPU.H18.10800P0.001932+0.000029 
2018-03-090.01085    JPU.H18.10850P0.001982+0.000030 
2018-03-090.0109    JPU.H18.10900P0.002032+0.000030 
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.H18.91000P2.370000-0.220000 
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.H18.93000C3.540000+0.260000 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.