S&P 500
2801.31
+3.02 +0.11%
Dow Indu
25019.41
+94.52 +0.38%
Nasdaq
7827.69
+3.77 +0.05%
Crude Oil
69.40
-1.61 -2.28%
Gold
1244.495
+2.195 +0.18%
Euro
1.172025
+0.003825 +0.33%
US Dollar
94.531
-0.146 -0.15%
Weak

Options Chain JAPANESE YEN Mar 2019 (E) (CME:6J.H19.E)

MarketNameOpenHighLowLastChangePctTime
6J.H19.EJAPANESE YEN Mar 2019 (E)0.0090580.0090580.0090580.009071+0.000011+0.12%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-080.0077JPU.H19.7700C0.001356+0.000011 JPU.H19.7700P0.0000040.00000018
2019-03-080.00775JPU.H19.7750C0.001307+0.000011 JPU.H19.7750P0.0000050.000000 
2019-03-080.0078JPU.H19.7800C0.001258+0.000011 JPU.H19.7800P0.0000050.000000 
2019-03-080.00785JPU.H19.7850C0.001210+0.000011 JPU.H19.7850P0.0000060.000000 
2019-03-080.0079JPU.H19.7900C0.001161+0.000011 JPU.H19.7900P0.0000070.000000 
2019-03-080.00795JPU.H19.7950C0.001113+0.000011 JPU.H19.7950P0.0000080.000000 
2019-03-080.008JPU.H19.8000C0.001065+0.000011 JPU.H19.8000P0.0000090.00000010
2019-03-080.00805JPU.H19.8050C0.001017+0.000011 JPU.H19.8050P0.0000100.00000045
2019-03-080.0081JPU.H19.8100C0.000969+0.000011 JPU.H19.8100P0.0000120.00000013
2019-03-080.00815JPU.H19.8150C0.000921+0.000010 JPU.H19.8150P0.0000140.00000015
2019-03-080.0082JPU.H19.8200C0.000874+0.000010 JPU.H19.8200P0.0000160.00000016
2019-03-080.00825JPU.H19.8250C0.000828+0.000010 JPU.H19.8250P0.000018-0.00000112
2019-03-080.0083JPU.H19.8300C0.000781+0.000009 JPU.H19.8300P0.000022-0.000001 
2019-03-080.00835JPU.H19.8350C0.000736+0.000009 JPU.H19.8350P0.000025-0.000002 
2019-03-080.0084JPU.H19.8400C0.000691+0.000009 JPU.H19.8400P0.000030-0.0000021
2019-03-080.00845JPU.H19.8450C0.000647+0.000008 JPU.H19.8450P0.000035-0.00000320
2019-03-080.0085JPU.H19.8500C0.000604+0.000008 JPU.H19.8500P0.000041-0.000003 
2019-03-080.00855JPU.H19.8550C0.000562+0.000007 JPU.H19.8550P0.000049-0.000004110
2019-03-080.0086JPU.H19.8600C0.000522+0.000007 JPU.H19.8600P0.000058-0.00000474
2019-03-080.00865JPU.H19.8650C0.000483+0.000006 JPU.H19.8650P0.000068-0.000005435
2019-03-080.0087JPU.H19.8700C0.000445+0.000005 JPU.H19.8700P0.000080-0.000005307
2019-03-080.00875JPU.H19.8750C0.000409+0.000005 JPU.H19.8750P0.000093-0.00000674
2019-03-080.0088JPU.H19.8800C0.000375+0.000004 JPU.H19.8800P0.000108-0.00000753
2019-03-080.00885JPU.H19.8850C0.000343+0.000003 JPU.H19.8850P0.000125-0.0000088
2019-03-080.0089JPU.H19.8900C0.000313+0.000003 JPU.H19.8900P0.000144-0.0000091
2019-03-080.00895JPU.H19.8950C0.000284+0.000001 JPU.H19.8950P0.000166-0.00000954
2019-03-080.009JPU.H19.9000C0.000258+0.0000013JPU.H19.9000P0.000189-0.0000099
2019-03-080.00905JPU.H19.9050C0.000234+0.0000012JPU.H19.9050P0.000214-0.00001014
2019-03-080.0091JPU.H19.9100C0.0002120.0000001JPU.H19.9100P0.000241-0.000011146
2019-03-080.00915JPU.H19.9150C0.0001920.000000 JPU.H19.9150P0.000271-0.00001142
2019-03-080.0092JPU.H19.9200C0.000174-0.0000011JPU.H19.9200P0.000302-0.0000111
2019-03-080.00925JPU.H19.9250C0.0001580.00000078JPU.H19.9250P0.000335-0.00001130
2019-03-080.0093JPU.H19.9300C0.000143-0.00000175JPU.H19.9300P0.000370-0.00001114
2019-03-080.00935JPU.H19.9350C0.000130-0.000001126JPU.H19.9350P0.000406-0.000012279
2019-03-080.0094JPU.H19.9400C0.000119-0.00000175JPU.H19.9400P0.000444-0.000011 
2019-03-080.00945JPU.H19.9450C0.000108-0.000001114JPU.H19.9450P0.000483-0.0000112
2019-03-080.0095JPU.H19.9500C0.000099-0.00000132JPU.H19.9500P0.000522-0.00001231
2019-03-080.00955JPU.H19.9550C0.000090-0.000002 JPU.H19.9550P0.000563-0.00001210
2019-03-080.0096JPU.H19.9600C0.000083-0.0000011JPU.H19.9600P0.000605-0.00001228
2019-03-080.00965JPU.H19.9650C0.000076-0.000001 JPU.H19.9650P0.000647-0.000013 
2019-03-080.0097JPU.H19.9700C0.000070-0.0000011JPU.H19.9700P0.000690-0.000013 
2019-03-080.00975JPU.H19.9750C0.000064-0.000001 JPU.H19.9750P0.000734-0.000012 
2019-03-080.0098JPU.H19.9800C0.000059-0.000001 JPU.H19.9800P0.000778-0.000012 
2019-03-080.00985JPU.H19.9850C0.000054-0.00000152JPU.H19.9850P0.000823-0.000012 
2019-03-080.0099JPU.H19.9900C0.000050-0.000001100JPU.H19.9900P0.000868-0.000012 
2019-03-080.00995JPU.H19.9950C0.000046-0.00000123JPU.H19.9950P0.000914-0.000011 
2019-03-080.01JPU.H19.10000C0.000043-0.0000011JPU.H19.10000P0.000960-0.0000111
2019-03-080.01005JPU.H19.10050C0.0000400.000000 JPU.H19.10050P0.001006-0.0000111
2019-03-080.0101JPU.H19.10100C0.0000370.0000005JPU.H19.10100P0.001052-0.0000111
2019-03-080.01015JPU.H19.10150C0.000034-0.000001 JPU.H19.10150P0.001099-0.0000111
2019-03-080.0102JPU.H19.10200C0.0000320.000000 JPU.H19.10200P0.001146-0.000011 
2019-03-080.01025JPU.H19.10250C0.000029-0.00000113JPU.H19.10250P0.001193-0.000011 
2019-03-080.0103JPU.H19.10300C0.0000270.00000010JPU.H19.10300P0.001240-0.000011 
2019-03-080.01035JPU.H19.10350C0.0000250.00000024JPU.H19.10350P0.001287-0.000011 
2019-03-080.0104JPU.H19.10400C0.0000240.000000 JPU.H19.10400P0.001335-0.000011 
2019-03-080.01045JPU.H19.10450C0.0000220.000000 JPU.H19.10450P0.001382-0.000011 
2019-03-080.0105JPU.H19.10500C0.0000200.0000001JPU.H19.10500P0.001430-0.000011 
2019-03-080.01055JPU.H19.10550C0.0000190.000000 JPU.H19.10550P0.001478-0.000011 
2019-03-080.0106JPU.H19.10600C0.0000180.000000 JPU.H19.10600P0.001526-0.000011 
2019-03-080.01065JPU.H19.10650C0.0000170.000000 JPU.H19.10650P0.001574-0.000011 
2019-03-080.0107JPU.H19.10700C0.0000160.000000 JPU.H19.10700P0.001623-0.000010 
2019-03-080.01075JPU.H19.10750C0.0000150.00000023JPU.H19.10750P0.001671-0.000011 
2019-03-080.0108JPU.H19.10800C0.0000140.000000 JPU.H19.10800P0.001719-0.000011 
2019-03-080.01085JPU.H19.10850C0.0000130.000000 JPU.H19.10850P0.001768-0.000011 
2019-03-080.0109JPU.H19.10900C0.0000120.000000 JPU.H19.10900P0.001817-0.000010 
2019-03-080.01095JPU.H19.10950C0.0000110.000000 JPU.H19.10950P0.001865-0.000011 
2019-03-080.011JPU.H19.11000C0.0000110.000000 JPU.H19.11000P0.001914-0.000010 
2019-03-080.01105JPU.H19.11050C0.0000100.000000 JPU.H19.11050P0.001962-0.000011 
2019-03-080.0111JPU.H19.11100C0.000010+0.00000124JPU.H19.11100P0.002011-0.000011 
2019-03-080.01115JPU.H19.11150C0.0000090.000000 JPU.H19.11150P0.002060-0.000011 
2019-03-080.0112JPU.H19.11200C0.000009+0.00000120JPU.H19.11200P0.002109-0.000010 
2019-03-080.01125JPU.H19.11250C0.0000080.00000010JPU.H19.11250P0.002158-0.000010 
2019-03-080.0113JPU.H19.11300C0.0000080.00000058JPU.H19.11300P0.002207-0.000010 

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