S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21079.63
-3.32 -0.02%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.79
+0.89 +1.83%
Gold
1268.070
+10.965 +0.87%
Euro
1.117530
-0.001765 -0.16%
US Dollar
97.444
+0.249 +0.26%
Strong

Options Chain JAPANESE YEN Jun 2017 (E) (CME:6J.M17.E)

MarketNameOpenHighLowLastChangePctTime
6J.M17.EJAPANESE YEN Jun 2017 (E)0.0089490.0090250.0089470.008992+0.000041+0.46%16:40add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-090.00656J.M17.6500C0.002487+0.000035     
2017-06-090.006556J.M17.6550C0.002437+0.000035     
2017-06-090.00666J.M17.6600C0.002387+0.000035     
2017-06-090.006656J.M17.6650C0.002337+0.000035     
2017-06-090.00676J.M17.6700C0.002287+0.000035     
2017-06-090.006756J.M17.6750C0.002237+0.000035     
2017-06-090.00686J.M17.6800C0.002187+0.000035     
2017-06-090.006856J.M17.6850C0.002137+0.000035     
2017-06-090.00696J.M17.6900C0.002087+0.000035     
2017-06-090.006956J.M17.6950C0.002037+0.000035     
2017-06-090.0076J.M17.7000C0.001987+0.000035     
2017-06-090.007056J.M17.7050C0.001937+0.000035     
2017-06-090.00716J.M17.7100C0.001887+0.000035     
2017-06-090.007156J.M17.7150C0.001837+0.000035     
2017-06-090.00726J.M17.7200C0.001787+0.000035     
2017-06-090.007256J.M17.7250C0.001737+0.000035     
2017-06-090.00736J.M17.7300C0.001687+0.000035     
2017-06-090.007356J.M17.7350C0.001637+0.000035     
2017-06-090.00746J.M17.7400C0.001587+0.000035     
2017-06-090.007456J.M17.7450C0.001537+0.000035     
2017-06-090.00756J.M17.7500C0.001487+0.000035     
2017-06-090.007556J.M17.7550C0.001437+0.000035     
2017-06-090.00766J.M17.7600C0.001387+0.000035     
2017-06-090.007656J.M17.7650C0.001337+0.000035     
2017-06-090.00776J.M17.7700C0.001287+0.0000357    
2017-06-090.007756J.M17.7750C0.001237+0.000035     
2017-06-090.00786J.M17.7800C0.001187+0.000035     
2017-06-090.007856J.M17.7850C0.001137+0.000035     
2017-06-090.00796J.M17.7900C0.001087+0.0000357    
2017-06-090.007956J.M17.7950C0.001037+0.0000353    
2017-06-090.0086J.M17.8000C0.000987+0.00003519    
2017-06-090.008056J.M17.8050C0.000937+0.0000351    
2017-06-090.00816J.M17.8100C0.000887+0.0000355    
2017-06-090.008156J.M17.8150C0.000837+0.0000352    
2017-06-090.00826J.M17.8200C0.000787+0.0000351    
2017-06-090.008256J.M17.8250C0.000737+0.0000351    
2017-06-090.00836J.M17.8300C0.000687+0.000035     
2017-06-090.008356J.M17.8350C0.000637+0.0000356    
2017-06-090.00846J.M17.8400C0.000587+0.00003543    
2017-06-090.008456J.M17.8450C0.000537+0.00003520    
2017-06-090.00856J.M17.8500C0.000487+0.00003535    
2017-06-090.008556J.M17.8550C0.000437+0.00003511    
2017-06-090.00866J.M17.8600C0.000387+0.000035481    
2017-06-090.008656J.M17.8650C0.000338+0.000036657    
2017-06-090.00876J.M17.8700C0.000288+0.00003510286J.M17.8700P0.000001-0.0000012541
2017-06-090.008756J.M17.8750C0.000239+0.0000349616J.M17.8750P0.000002-0.0000023072
2017-06-090.00886J.M17.8800C0.000191+0.00003210476J.M17.8800P0.000005-0.0000032605
2017-06-090.008856J.M17.8850C0.000147+0.00002910566J.M17.8850P0.000010-0.0000071558
2017-06-090.00896J.M17.8900C0.000108+0.00002425996J.M17.8900P0.000019-0.0000145670
2017-06-090.008956J.M17.8950C0.000077+0.00001915466J.M17.8950P0.000036-0.0000201323
2017-06-090.0096J.M17.9000C0.000053+0.00001427656J.M17.9000P0.000066-0.0000213435
2017-06-090.009056J.M17.9050C0.000036+0.00001024116J.M17.9050P0.000099-0.000025658
2017-06-090.00916J.M17.9100C0.000024+0.00000716676J.M17.9100P0.000137-0.0000282423
2017-06-090.009156J.M17.9150C0.000017+0.00000622916J.M17.9150P0.000179-0.000030394
2017-06-090.00926J.M17.9200C0.000011+0.00000420156J.M17.9200P0.000224-0.0000321791
2017-06-090.009256J.M17.9250C0.000008+0.00000315096J.M17.9250P0.000271-0.000032117
2017-06-090.00936J.M17.9300C0.000005+0.00000212926J.M17.9300P0.000319-0.00003390
2017-06-090.009356J.M17.9350C0.000005+0.00000222076J.M17.9350P0.000367-0.000034285
2017-06-090.00946J.M17.9400C0.000003+0.0000028466J.M17.9400P0.000416-0.00003537
2017-06-090.009456J.M17.9450C0.0000020.00000013136J.M17.9450P0.000465-0.00003547
2017-06-090.00956J.M17.9500C0.0000020.00000011746J.M17.9500P0.000515-0.000035280
2017-06-090.009556J.M17.9550C0.0000020.0000008976J.M17.9550P0.000564-0.000036133
2017-06-090.00966J.M17.9600C0.0000020.0000006866J.M17.9600P0.000614-0.00003521
2017-06-090.009656J.M17.9650C0.0000010.0000004066J.M17.9650P0.000664-0.00003528
2017-06-090.00976J.M17.9700C0.0000010.0000003656J.M17.9700P0.000714-0.00003514
2017-06-090.00975    6J.M17.9750P0.000763-0.00003615
2017-06-090.0098    6J.M17.9800P0.000813-0.00003658
2017-06-090.00985    6J.M17.9850P0.000863-0.00003645
2017-06-090.0099    6J.M17.9900P0.000913-0.00003630
2017-06-090.00995    6J.M17.9950P0.000963-0.00003638
2017-06-090.01    6J.M17.10000P0.001013-0.000036209
2017-06-090.01005    6J.M17.10050P0.001063-0.00003614
2017-06-090.0101    6J.M17.10100P0.001113-0.00003645
2017-06-090.01015    6J.M17.10150P0.001163-0.00003682
2017-06-090.0102    6J.M17.10200P0.001213-0.000036182
2017-06-090.01025    6J.M17.10250P0.001263-0.00003625
2017-06-090.0103    6J.M17.10300P0.001313-0.00003638
2017-06-090.01035    6J.M17.10350P0.001363-0.00003624
2017-06-090.0104    6J.M17.10400P0.001413-0.00003680
2017-06-090.01045    6J.M17.10450P0.001463-0.000036104
2017-06-090.0105    6J.M17.10500P0.001513-0.000036619
2017-06-090.01055    6J.M17.10550P0.001563-0.000036 
2017-06-090.0106    6J.M17.10600P0.001613-0.0000363
2017-06-090.01065    6J.M17.10650P0.001663-0.000036 
2017-06-090.0107    6J.M17.10700P0.001713-0.0000363
2017-06-090.01075    6J.M17.10750P0.001763-0.0000363
2017-06-090.0108    6J.M17.10800P0.001813-0.0000363
2017-06-090.01085    6J.M17.10850P0.001863-0.0000367
2017-06-090.0109    6J.M17.10900P0.001913-0.0000363
2017-06-090.01095    6J.M17.10950P0.001963-0.0000364
2017-06-090.011    6J.M17.11000P0.002013-0.0000364
2017-06-090.01105    6J.M17.11050P0.002063-0.0000367
2017-06-090.0111    6J.M17.11100P0.002113-0.0000368
2017-06-090.01115    6J.M17.11150P0.002163-0.0000364
2017-06-090.0112    6J.M17.11200P0.002213-0.0000363
2017-06-090.01125    6J.M17.11250P0.002263-0.000036 
2017-06-090.0113    6J.M17.11300P0.002313-0.0000364
2017-06-090.01135    6J.M17.11350P0.002363-0.0000364
2017-06-090.0114    6J.M17.11400P0.002413-0.0000364
2017-06-090.01145    6J.M17.11450P0.002463-0.0000368
2017-06-090.0115    6J.M17.11500P0.002513-0.0000368
2017-06-090.01155    6J.M17.11550P0.002563-0.00003614
2017-06-090.0116    6J.M17.11600P0.002613-0.00003620
2017-06-090.01165    6J.M17.11650P0.002663-0.00003614
2017-06-09656J.M17.65000C26.900000+0.530000 6J.M17.65000P0.0050000.000000 
2017-06-0965.56J.M17.65500C26.400000+0.530000 6J.M17.65500P0.0050000.000000 
2017-06-09666J.M17.66000C25.900000+0.530000 6J.M17.66000P0.0050000.000000 
2017-06-0966.56J.M17.66500C25.400000+0.530000 6J.M17.66500P0.0050000.000000 
2017-06-09676J.M17.67000C24.900000+0.530000 6J.M17.67000P0.0050000.000000 
2017-06-0967.56J.M17.67500C24.400000+0.530000 6J.M17.67500P0.0050000.000000 
2017-06-09686J.M17.68000C23.900000+0.530000 6J.M17.68000P0.0050000.000000 
2017-06-0968.56J.M17.68500C23.400000+0.530000 6J.M17.68500P0.0050000.000000 
2017-06-09696J.M17.69000C22.900000+0.530000 6J.M17.69000P0.0050000.000000 
2017-06-0969.56J.M17.69500C22.400000+0.530000 6J.M17.69500P0.0050000.000000 
2017-06-09706J.M17.70000C21.900000+0.530000 6J.M17.70000P0.0050000.000000 
2017-06-0970.56J.M17.70500C21.400000+0.530000 6J.M17.70500P0.0050000.000000 
2017-06-09716J.M17.71000C20.900000+0.530000 6J.M17.71000P0.0050000.000000 
2017-06-0971.56J.M17.71500C20.400000+0.530000 6J.M17.71500P0.0050000.000000 
2017-06-09726J.M17.72000C19.900000+0.530000 6J.M17.72000P0.0050000.000000 
2017-06-0972.56J.M17.72500C19.400000+0.530000 6J.M17.72500P0.0050000.000000 
2017-06-09736J.M17.73000C18.900000+0.530000 6J.M17.73000P0.0050000.000000 
2017-06-0973.56J.M17.73500C18.400000+0.530000 6J.M17.73500P0.005000-0.005000 
2017-06-09746J.M17.74000C17.900000+0.530000 6J.M17.74000P0.0050000.000000 
2017-06-0974.56J.M17.74500C17.400000+0.530000 6J.M17.74500P0.0050000.000000 
2017-06-09756J.M17.75000C16.900000+0.530000 6J.M17.75000P0.0050000.000000 
2017-06-0975.56J.M17.75500C16.400000+0.530000 6J.M17.75500P0.0050000.000000 
2017-06-09766J.M17.76000C15.900000+0.530000 6J.M17.76000P0.0050000.000000 
2017-06-0976.56J.M17.76500C15.400000+0.530000 6J.M17.76500P0.0050000.000000 
2017-06-09776J.M17.77000C14.900000+0.530000 6J.M17.77000P0.0050000.000000 
2017-06-0977.56J.M17.77500C14.400000+0.530000 6J.M17.77500P0.0050000.000000 
2017-06-09786J.M17.78000C13.900000+0.530000 6J.M17.78000P0.0050000.000000 
2017-06-0978.56J.M17.78500C13.400000+0.530000 6J.M17.78500P0.0050000.000000 
2017-06-09796J.M17.79000C12.900000+0.530000 6J.M17.79000P0.0050000.000000 
2017-06-0979.56J.M17.79500C12.400000+0.530000 6J.M17.79500P0.0050000.000000 
2017-06-09806J.M17.80000C11.900000+0.530000 6J.M17.80000P0.0050000.000000 
2017-06-0980.56J.M17.80500C11.400000+0.530000 6J.M17.80500P0.005000-0.005000 
2017-06-09816J.M17.81000C10.900000+0.530000 6J.M17.81000P0.005000-0.005000 
2017-06-0981.56J.M17.81500C10.400000+0.530000 6J.M17.81500P0.0100000.000000 
2017-06-09826J.M17.82000C9.900000+0.530000 6J.M17.82000P0.010000-0.005000 
2017-06-0982.56J.M17.82500C9.400000+0.530000 6J.M17.82500P0.010000-0.005000 
2017-06-09836J.M17.83000C8.900000+0.520000 6J.M17.83000P0.010000-0.010000 
2017-06-0983.56J.M17.83500C8.410000+0.530000 6J.M17.83500P0.015000-0.010000 
2017-06-09846J.M17.84000C7.910000+0.520000 6J.M17.84000P0.020000-0.010000 
2017-06-0984.56J.M17.84500C7.420000+0.520000 6J.M17.84500P0.025000-0.015000 
2017-06-09856J.M17.85000C6.930000+0.520000 6J.M17.85000P0.035000-0.015000 
2017-06-0985.56J.M17.85500C6.440000+0.510000 6J.M17.85500P0.045000-0.025000 
2017-06-09866J.M17.86000C5.950000+0.500000 6J.M17.86000P0.060000-0.030000 
2017-06-0986.56J.M17.86500C5.480000+0.500000 6J.M17.86500P0.090000-0.040000 
2017-06-09876J.M17.87000C5.010000+0.480000 6J.M17.87000P0.120000-0.050000 
2017-06-0987.56J.M17.87500C4.560000+0.470000 6J.M17.87500P0.170000-0.060000 
2017-06-09886J.M17.88000C4.120000+0.450000 6J.M17.88000P0.230000-0.080000 
2017-06-0988.56J.M17.88500C3.700000+0.430000 6J.M17.88500P0.310000-0.100000 
2017-06-09896J.M17.89000C3.310000+0.420000 6J.M17.89000P0.410000-0.120000 
2017-06-0989.56J.M17.89500C2.930000+0.380000 6J.M17.89500P0.530000-0.160000 
2017-06-09906J.M17.90000C2.590000+0.360000 6J.M17.90000P0.690000-0.180000 
2017-06-0990.56J.M17.90500C2.270000+0.320000 6J.M17.90500P0.870000-0.210000 
2017-06-09916J.M17.91000C1.980000+0.290000 6J.M17.91000P1.080000-0.250000 
2017-06-0991.56J.M17.91500C1.720000+0.250000 6J.M17.91500P1.320000-0.280000 
2017-06-09926J.M17.92000C1.490000+0.220000 6J.M17.92000P1.590000-0.310000 
2017-06-0992.56J.M17.92500C1.290000+0.200000 6J.M17.92500P1.890000-0.340000 
2017-06-09936J.M17.93000C1.120000+0.180000 6J.M17.93000P2.220000-0.350000 
2017-06-0993.56J.M17.93500C0.970000+0.160000 6J.M17.93500P2.570000-0.370000 
2017-06-09946J.M17.94000C0.840000+0.150000 6J.M17.94000P2.940000-0.390000 
2017-06-0994.56J.M17.94500C0.720000+0.130000 6J.M17.94500P3.320000-0.400000 
2017-06-09956J.M17.95000C0.620000+0.110000 6J.M17.95000P3.710000-0.430000 
2017-06-0995.56J.M17.95500C0.540000+0.110000 6J.M17.95500P4.130000-0.430000 
2017-06-09966J.M17.96000C0.460000+0.090000 6J.M17.96000P4.550000-0.450000 
2017-06-0996.56J.M17.96500C0.400000+0.080000 6J.M17.96500P4.990000-0.450000 
2017-06-09976J.M17.97000C0.340000+0.070000 6J.M17.97000P5.430000-0.470000 
2017-06-0997.56J.M17.97500C0.300000+0.070000 6J.M17.97500P5.890000-0.470000 
2017-06-09986J.M17.98000C0.250000+0.050000 6J.M17.98000P6.340000-0.480000 
2017-06-0998.56J.M17.98500C0.220000+0.050000 6J.M17.98500P6.810000-0.480000 
2017-06-09996J.M17.99000C0.180000+0.040000 6J.M17.99000P7.270000-0.500000 
2017-06-0999.56J.M17.99500C0.160000+0.040000 6J.M17.99500P7.750000-0.500000 
2017-06-091006J.M17.100000C0.130000+0.020000 6J.M17.100000P8.220000-0.510000 
2017-06-09100.56J.M17.100500C0.110000+0.020000 6J.M17.100500P8.700000-0.510000 
2017-06-091016J.M17.101000C0.100000+0.020000 6J.M17.101000P9.190000-0.510000 
2017-06-09101.56J.M17.101500C0.080000+0.010000 6J.M17.101500P9.670000-0.520000 
2017-06-091026J.M17.102000C0.070000+0.010000 6J.M17.102000P10.160000-0.520000 
2017-06-09102.56J.M17.102500C0.060000+0.010000 6J.M17.102500P10.650000-0.520000 
2017-06-091036J.M17.103000C0.050000+0.005000 6J.M17.103000P11.140000-0.530000 
2017-06-09103.56J.M17.103500C0.050000+0.010000 6J.M17.103500P11.640000-0.520000 
2017-06-091046J.M17.104000C0.045000+0.010000 6J.M17.104000P12.130000-0.530000 
2017-06-09104.56J.M17.104500C0.040000+0.010000 6J.M17.104500P12.630000-0.520000 
2017-06-091056J.M17.105000C0.035000+0.010000 6J.M17.105000P13.120000-0.530000 
2017-06-09105.56J.M17.105500C0.030000+0.005000 6J.M17.105500P13.620000-0.530000 
2017-06-091066J.M17.106000C0.030000+0.010000 6J.M17.106000P14.120000-0.520000 
2017-06-09106.56J.M17.106500C0.025000+0.005000 6J.M17.106500P14.610000-0.530000 
2017-06-091076J.M17.107000C0.025000+0.010000 6J.M17.107000P15.110000-0.530000 
2017-06-09107.56J.M17.107500C0.020000+0.005000 6J.M17.107500P15.610000-0.530000 
2017-06-091086J.M17.108000C0.020000+0.005000 6J.M17.108000P16.110000-0.530000 
2017-06-09108.56J.M17.108500C0.020000+0.010000 6J.M17.108500P16.610000-0.530000 
2017-06-091096J.M17.109000C0.015000+0.005000 6J.M17.109000P17.100000-0.540000 
2017-06-09109.56J.M17.109500C0.015000+0.005000 6J.M17.109500P17.600000-0.540000 
2017-06-091106J.M17.110000C0.015000+0.005000 6J.M17.110000P18.100000-0.540000 
2017-06-09110.56J.M17.110500C0.0100000.000000 6J.M17.110500P18.600000-0.540000 
2017-06-091116J.M17.111000C0.010000+0.005000 6J.M17.111000P19.100000-0.540000 
2017-06-09111.56J.M17.111500C0.010000+0.005000 6J.M17.111500P19.600000-0.540000 
2017-06-091126J.M17.112000C0.010000+0.005000 6J.M17.112000P20.100000-0.540000 
2017-06-09112.56J.M17.112500C0.010000+0.005000 6J.M17.112500P20.600000-0.540000 
2017-06-091136J.M17.113000C0.0050000.000000 6J.M17.113000P21.100000-0.540000 
2017-06-09113.56J.M17.113500C0.0050000.000000 6J.M17.113500P21.600000-0.540000 
2017-06-091146J.M17.114000C0.0050000.000000 6J.M17.114000P22.100000-0.540000 
2017-06-09114.56J.M17.114500C0.005000-0.005000 6J.M17.114500P22.600000-0.540000 
2017-06-091156J.M17.115000C0.010000+0.005000 6J.M17.115000P23.100000-0.540000 
2017-06-09115.56J.M17.115500C0.010000+0.005000 6J.M17.115500P23.600000-0.540000 
2017-06-091166J.M17.116000C0.010000+0.005000 6J.M17.116000P24.100000-0.540000 
2017-06-09116.56J.M17.116500C0.010000+0.005000 6J.M17.116500P24.600000-0.540000 

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