S&P 500
2388.61
+14.46 +0.61%
Dow Indu
20996.12
+232.23 +1.12%
Nasdaq
6025.49
+41.67 +0.70%
Crude Oil
49.74
+0.51 +1.04%
Gold
1264.45
-9.61 -0.75%
Euro
1.093870
+0.007995 +0.74%
US Dollar
98.789
-0.253 -0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6J.M17.EJAPANESE YEN Jun 2017 (E)0.0091280.0091440.0090120.009020-0.000109-1.19%16:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-090.00656J.M17.6500C0.002521-0.000109     
2017-06-090.006556J.M17.6550C0.002471-0.000109     
2017-06-090.00666J.M17.6600C0.002421-0.000109     
2017-06-090.006656J.M17.6650C0.002371-0.000109     
2017-06-090.00676J.M17.6700C0.002321-0.000109     
2017-06-090.006756J.M17.6750C0.002271-0.000109     
2017-06-090.00686J.M17.6800C0.002221-0.000109     
2017-06-090.006856J.M17.6850C0.002171-0.000109     
2017-06-090.00696J.M17.6900C0.002121-0.000109     
2017-06-090.006956J.M17.6950C0.002071-0.000109     
2017-06-090.0076J.M17.7000C0.002021-0.000109     
2017-06-090.007056J.M17.7050C0.001971-0.000109     
2017-06-090.00716J.M17.7100C0.001921-0.000109     
2017-06-090.007156J.M17.7150C0.001871-0.000109     
2017-06-090.00726J.M17.7200C0.001821-0.000109     
2017-06-090.007256J.M17.7250C0.001771-0.000109     
2017-06-090.00736J.M17.7300C0.001721-0.000109     
2017-06-090.007356J.M17.7350C0.001671-0.000109     
2017-06-090.00746J.M17.7400C0.001621-0.000109     
2017-06-090.007456J.M17.7450C0.001571-0.000109     
2017-06-090.00756J.M17.7500C0.001521-0.000109     
2017-06-090.007556J.M17.7550C0.001471-0.000109     
2017-06-090.00766J.M17.7600C0.001421-0.000109     
2017-06-090.007656J.M17.7650C0.001371-0.000109     
2017-06-090.00776J.M17.7700C0.001321-0.0001097    
2017-06-090.007756J.M17.7750C0.001271-0.000109     
2017-06-090.00786J.M17.7800C0.001221-0.000109     
2017-06-090.007856J.M17.7850C0.001171-0.000109     
2017-06-090.00796J.M17.7900C0.001121-0.0001097    
2017-06-090.007956J.M17.7950C0.001071-0.0001093    
2017-06-090.0086J.M17.8000C0.001021-0.00010919    
2017-06-090.008056J.M17.8050C0.000971-0.0001091    
2017-06-090.00816J.M17.8100C0.000921-0.0001095    
2017-06-090.008156J.M17.8150C0.000871-0.0001092    
2017-06-090.00826J.M17.8200C0.000821-0.00010916J.M17.8200P0.0000010.0000001071
2017-06-090.008256J.M17.8250C0.000771-0.00010916J.M17.8250P0.0000010.000000541
2017-06-090.00836J.M17.8300C0.000721-0.000109 6J.M17.8300P0.000002+0.000001677
2017-06-090.008356J.M17.8350C0.000672-0.00010866J.M17.8350P0.000002+0.000002943
2017-06-090.00846J.M17.8400C0.000623-0.000107426J.M17.8400P0.000002+0.000002856
2017-06-090.008456J.M17.8450C0.000574-0.000107206J.M17.8450P0.000004+0.000003476
2017-06-090.00856J.M17.8500C0.000525-0.000106356J.M17.8500P0.000005+0.0000031007
2017-06-090.008556J.M17.8550C0.000477-0.000105116J.M17.8550P0.000007+0.000005377
2017-06-090.00866J.M17.8600C0.000430-0.0001034816J.M17.8600P0.000010+0.0000061316
2017-06-090.008656J.M17.8650C0.000385-0.0000994526J.M17.8650P0.000015+0.0000101005
2017-06-090.00876J.M17.8700C0.000340-0.0000976636J.M17.8700P0.000020+0.0000131924
2017-06-090.008756J.M17.8750C0.000298-0.0000921956J.M17.8750P0.000028+0.0000172756
2017-06-090.00886J.M17.8800C0.000258-0.0000872606J.M17.8800P0.000038+0.0000231394
2017-06-090.008856J.M17.8850C0.000220-0.0000822956J.M17.8850P0.000050+0.000028982
2017-06-090.00896J.M17.8900C0.000186-0.00007513946J.M17.8900P0.000066+0.0000354087
2017-06-090.008956J.M17.8950C0.000155-0.0000685186J.M17.8950P0.000085+0.000042755
2017-06-090.0096J.M17.9000C0.000128-0.00006015216J.M17.9000P0.000108+0.0000502081
2017-06-090.009056J.M17.9050C0.000105-0.00005212296J.M17.9050P0.000135+0.000058524
2017-06-090.00916J.M17.9100C0.000086-0.00004311526J.M17.9100P0.000165+0.0000662441
2017-06-090.009156J.M17.9150C0.000069-0.00003711536J.M17.9150P0.000198+0.000072392
2017-06-090.00926J.M17.9200C0.000056-0.00003016246J.M17.9200P0.000235+0.0000791809
2017-06-090.009256J.M17.9250C0.000045-0.00002411006J.M17.9250P0.000274+0.000085117
2017-06-090.00936J.M17.9300C0.000036-0.00001912226J.M17.9300P0.000315+0.00009090
2017-06-090.009356J.M17.9350C0.000029-0.00001516726J.M17.9350P0.000358+0.000095285
2017-06-090.00946J.M17.9400C0.000022-0.0000137336J.M17.9400P0.000402+0.00009841
2017-06-090.009456J.M17.9450C0.000019-0.00000919956J.M17.9450P0.000448+0.00010147
2017-06-090.00956J.M17.9500C0.000015-0.00000712056J.M17.9500P0.000494+0.000103289
2017-06-090.009556J.M17.9550C0.000013-0.0000048976J.M17.9550P0.000541+0.000104133
2017-06-090.00966J.M17.9600C0.000010-0.0000046866J.M17.9600P0.000589+0.00010621
2017-06-090.009656J.M17.9650C0.000008-0.0000032996J.M17.9650P0.000637+0.00010628
2017-06-090.00976J.M17.9700C0.000007-0.0000024666J.M17.9700P0.000686+0.00010814
2017-06-090.009756J.M17.9750C0.000006-0.0000016436J.M17.9750P0.000734+0.00010715
2017-06-090.00986J.M17.9800C0.000005-0.00000115046J.M17.9800P0.000783+0.00010858
2017-06-090.009856J.M17.9850C0.000004-0.0000011996J.M17.9850P0.000833+0.00010945
2017-06-090.00996J.M17.9900C0.0000030.0000008416J.M17.9900P0.000882+0.00010930
2017-06-090.009956J.M17.9950C0.0000030.0000004636J.M17.9950P0.000931+0.00010838
2017-06-090.016J.M17.10000C0.0000020.0000006746J.M17.10000P0.000981+0.000109209
2017-06-090.010056J.M17.10050C0.0000020.0000002466J.M17.10050P0.001031+0.00010914
2017-06-090.01016J.M17.10100C0.0000020.0000004666J.M17.10100P0.001080+0.00010945
2017-06-090.010156J.M17.10150C0.0000020.0000002266J.M17.10150P0.001130+0.00010982
2017-06-090.01026J.M17.10200C0.0000020.0000001416J.M17.10200P0.001180+0.000109182
2017-06-090.010256J.M17.10250C0.0000010.0000001926J.M17.10250P0.001230+0.00010925
2017-06-090.01036J.M17.10300C0.0000010.0000002076J.M17.10300P0.001280+0.00011038
2017-06-090.010356J.M17.10350C0.0000010.00000086J.M17.10350P0.001330+0.00011024
2017-06-090.0104    6J.M17.10400P0.001380+0.00011080
2017-06-090.01045    6J.M17.10450P0.001430+0.000110104
2017-06-090.0105    6J.M17.10500P0.001480+0.000110619
2017-06-090.01055    6J.M17.10550P0.001530+0.000110 
2017-06-090.0106    6J.M17.10600P0.001580+0.0001103
2017-06-090.01065    6J.M17.10650P0.001630+0.000110 
2017-06-090.0107    6J.M17.10700P0.001680+0.0001103
2017-06-090.01075    6J.M17.10750P0.001730+0.0001103
2017-06-090.0108    6J.M17.10800P0.001780+0.0001103
2017-06-090.01085    6J.M17.10850P0.001830+0.0001107
2017-06-090.0109    6J.M17.10900P0.001880+0.0001103
2017-06-090.010956J.M17.10950C0.0000010.000000376J.M17.10950P0.001930+0.0001104
2017-06-090.0116J.M17.11000C0.0000010.000000 6J.M17.11000P0.001980+0.0001104
2017-06-090.01105    6J.M17.11050P0.002030+0.0001107
2017-06-090.0111    6J.M17.11100P0.002080+0.0001108
2017-06-090.01115    6J.M17.11150P0.002130+0.0001104
2017-06-090.0112    6J.M17.11200P0.002180+0.0001103
2017-06-090.01125    6J.M17.11250P0.002230+0.000110 
2017-06-090.0113    6J.M17.11300P0.002280+0.0001104
2017-06-090.01135    6J.M17.11350P0.002330+0.0001104
2017-06-090.0114    6J.M17.11400P0.002380+0.0001104
2017-06-090.01145    6J.M17.11450P0.002430+0.0001108
2017-06-090.0115    6J.M17.11500P0.002480+0.0001108
2017-06-090.01155    6J.M17.11550P0.002530+0.00011014
2017-06-090.0116    6J.M17.11600P0.002580+0.00011020
2017-06-090.01165    6J.M17.11650P0.002630+0.00011014
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.