S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.43
+0.32 +0.61%
Gold
1279.250
-8.135 -0.63%
Euro
1.174585
-0.002500 -0.21%
US Dollar
93.608
+0.096 +0.10%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6J.H18.EJAPANESE YEN Mar 2018 (E)0.0089750.0089890.0089640.008986+0.000001+0.01%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.00735JPU.H18.7350C0.001628+0.000001     
2018-03-090.0074JPU.H18.7400C0.001578+0.000001     
2018-03-090.00745JPU.H18.7450C0.001529+0.000002 JPU.H18.7450P0.0000010.00000070
2018-03-090.0075JPU.H18.7500C0.001479+0.000001 JPU.H18.7500P0.0000010.000000134
2018-03-090.00755JPU.H18.7550C0.001430+0.000002 JPU.H18.7550P0.0000010.000000 
2018-03-090.0076JPU.H18.7600C0.001380+0.000001 JPU.H18.7600P0.0000020.000000260
2018-03-090.00765JPU.H18.7650C0.001331+0.000002 JPU.H18.7650P0.0000020.00000053
2018-03-090.0077JPU.H18.7700C0.001281+0.000001 JPU.H18.7700P0.0000020.00000035
2018-03-090.00775JPU.H18.7750C0.001232+0.000002 JPU.H18.7750P0.0000020.00000032
2018-03-090.0078JPU.H18.7800C0.001182+0.000001 JPU.H18.7800P0.0000030.00000015
2018-03-090.00785JPU.H18.7850C0.001133+0.000001 JPU.H18.7850P0.0000030.00000099
2018-03-090.0079JPU.H18.7900C0.001084+0.000001 JPU.H18.7900P0.0000040.00000024
2018-03-090.00795JPU.H18.7950C0.001035+0.000001 JPU.H18.7950P0.0000050.000000243
2018-03-090.008JPU.H18.8000C0.000986+0.000001 JPU.H18.8000P0.000006+0.00000132
2018-03-090.00805JPU.H18.8050C0.000938+0.000002 JPU.H18.8050P0.000007+0.000001281
2018-03-090.0081JPU.H18.8100C0.000889+0.000001 JPU.H18.8100P0.0000080.00000013
2018-03-090.00815JPU.H18.8150C0.000841+0.000001 JPU.H18.8150P0.000010+0.00000198
2018-03-090.0082JPU.H18.8200C0.000793+0.000001 JPU.H18.8200P0.000012+0.00000158
2018-03-090.00825JPU.H18.8250C0.000746+0.000001 JPU.H18.8250P0.0000140.00000039
2018-03-090.0083JPU.H18.8300C0.000699+0.000001 JPU.H18.8300P0.0000170.000000743
2018-03-090.00835JPU.H18.8350C0.000653+0.000001 JPU.H18.8350P0.000020-0.000001234
2018-03-090.0084JPU.H18.8400C0.000608+0.000001 JPU.H18.8400P0.0000250.000000104
2018-03-090.00845JPU.H18.8450C0.000563+0.000001 JPU.H18.8450P0.000030-0.000001193
2018-03-090.0085JPU.H18.8500C0.000520+0.000001 JPU.H18.8500P0.0000370.000000191
2018-03-090.00855JPU.H18.8550C0.000478+0.000001 JPU.H18.8550P0.0000450.000000262
2018-03-090.0086JPU.H18.8600C0.000438+0.000001 JPU.H18.8600P0.000054-0.000001214
2018-03-090.00865JPU.H18.8650C0.0003990.0000002JPU.H18.8650P0.0000660.000000180
2018-03-090.0087JPU.H18.8700C0.000363+0.000001 JPU.H18.8700P0.0000790.000000529
2018-03-090.00875JPU.H18.8750C0.0003280.00000048JPU.H18.8750P0.0000940.000000242
2018-03-090.0088JPU.H18.8800C0.000296+0.00000140JPU.H18.8800P0.000111-0.000001699
2018-03-090.00885JPU.H18.8850C0.000266+0.000001304JPU.H18.8850P0.000131-0.000001469
2018-03-090.0089JPU.H18.8900C0.0002380.000000220JPU.H18.8900P0.000153-0.000001364
2018-03-090.00895JPU.H18.8950C0.0002130.00000096JPU.H18.8950P0.000177-0.000001172
2018-03-090.009JPU.H18.9000C0.0001900.000000382JPU.H18.9000P0.000204-0.000002178
2018-03-090.00905JPU.H18.9050C0.000169-0.000001202JPU.H18.9050P0.000234-0.00000195
2018-03-090.0091JPU.H18.9100C0.000151-0.000001156JPU.H18.9100P0.000265-0.00000248
2018-03-090.00915JPU.H18.9150C0.000134-0.000002320JPU.H18.9150P0.000298-0.00000215
2018-03-090.0092JPU.H18.9200C0.000120-0.000001440JPU.H18.9200P0.000333-0.00000359
2018-03-090.00925JPU.H18.9250C0.000107-0.00000165JPU.H18.9250P0.000370-0.00000312
2018-03-090.0093JPU.H18.9300C0.000095-0.000002334JPU.H18.9300P0.000408-0.00000338
2018-03-090.00935JPU.H18.9350C0.000085-0.000002151JPU.H18.9350P0.000448-0.0000038
2018-03-090.0094JPU.H18.9400C0.000076-0.000002110JPU.H18.9400P0.000489-0.000002 
2018-03-090.00945JPU.H18.9450C0.000068-0.000002212JPU.H18.9450P0.000530-0.00000377
2018-03-090.0095JPU.H18.9500C0.000061-0.000002220JPU.H18.9500P0.000573-0.000003 
2018-03-090.00955JPU.H18.9550C0.000055-0.00000286JPU.H18.9550P0.000617-0.000002 
2018-03-090.0096JPU.H18.9600C0.000050-0.000001161JPU.H18.9600P0.000661-0.000002 
2018-03-090.00965JPU.H18.9650C0.000045-0.00000122JPU.H18.9650P0.000706-0.000002 
2018-03-090.0097JPU.H18.9700C0.000040-0.00000119JPU.H18.9700P0.000751-0.000002 
2018-03-090.00975JPU.H18.9750C0.000036-0.00000144JPU.H18.9750P0.000797-0.000002 
2018-03-090.0098JPU.H18.9800C0.000032-0.00000128JPU.H18.9800P0.000843-0.000002 
2018-03-090.00985JPU.H18.9850C0.000029-0.00000137JPU.H18.9850P0.000889-0.000002 
2018-03-090.0099JPU.H18.9900C0.000026-0.00000175JPU.H18.9900P0.000936-0.000002 
2018-03-090.00995JPU.H18.9950C0.000023-0.00000132JPU.H18.9950P0.000983-0.000002 
2018-03-090.01JPU.H18.10000C0.000020-0.000001161JPU.H18.10000P0.001030-0.000002 
2018-03-090.01005JPU.H18.10050C0.000018-0.00000156JPU.H18.10050P0.001077-0.000002 
2018-03-090.0101JPU.H18.10100C0.000016-0.000001122JPU.H18.10100P0.001125-0.000002 
2018-03-090.01015JPU.H18.10150C0.000014-0.00000154JPU.H18.10150P0.001173-0.000002 
2018-03-090.0102JPU.H18.10200C0.0000130.00000060JPU.H18.10200P0.001221-0.000002 
2018-03-090.01025JPU.H18.10250C0.000011-0.00000177JPU.H18.10250P0.001269-0.000002 
2018-03-090.0103JPU.H18.10300C0.000010-0.00000124JPU.H18.10300P0.001318-0.000001 
2018-03-090.01035JPU.H18.10350C0.0000090.00000041JPU.H18.10350P0.001367-0.000001 
2018-03-090.0104JPU.H18.10400C0.0000080.00000053JPU.H18.10400P0.001415-0.000002 
2018-03-090.01045JPU.H18.10450C0.0000070.00000014JPU.H18.10450P0.001464-0.000001 
2018-03-090.0105JPU.H18.10500C0.0000060.00000054JPU.H18.10500P0.001513-0.000001 
2018-03-090.01055JPU.H18.10550C0.000005-0.000001150JPU.H18.10550P0.001562-0.000001 
2018-03-090.0106JPU.H18.10600C0.0000050.000000 JPU.H18.10600P0.001611-0.000001 
2018-03-090.01065JPU.H18.10650C0.0000040.0000009JPU.H18.10650P0.001660-0.000002 
2018-03-090.0107JPU.H18.10700C0.0000030.000000 JPU.H18.10700P0.001709-0.000002 
2018-03-090.01075JPU.H18.10750C0.0000030.000000 JPU.H18.10750P0.001759-0.000001 
2018-03-090.0108JPU.H18.10800C0.0000020.000000 JPU.H18.10800P0.001808-0.000001 
2018-03-090.01085JPU.H18.10850C0.0000020.00000015JPU.H18.10850P0.001857-0.000002 
2018-03-090.0109JPU.H18.10900C0.0000020.00000068JPU.H18.10900P0.001907-0.000001 
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.