S&P 500
2348.45
+4.43 +0.19%
Dow Indu
20661.30
-6.71 -0.03%
Nasdaq
5822.64
+28.81 +0.49%
Crude Oil
48.40
+0.36 +0.75%
Gold
1247.325
+2.325 +0.19%
Euro
1.078585
+0.000175 +0.02%
US Dollar
99.812
+0.088 +0.09%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6J.M17.EJAPANESE YEN Jun 2017 (E)0.0090230.0090430.0089950.009034-0.000015-0.17%06:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-090.00656J.M17.6500C0.002549+0.000080     
2017-06-090.006556J.M17.6550C0.002499+0.000080     
2017-06-090.00666J.M17.6600C0.002449+0.000080     
2017-06-090.006656J.M17.6650C0.002399+0.000080     
2017-06-090.00676J.M17.6700C0.002349+0.000080     
2017-06-090.006756J.M17.6750C0.002299+0.000080     
2017-06-090.00686J.M17.6800C0.002249+0.000080     
2017-06-090.006856J.M17.6850C0.002199+0.000080     
2017-06-090.00696J.M17.6900C0.002149+0.000080     
2017-06-090.006956J.M17.6950C0.002099+0.000080     
2017-06-090.0076J.M17.7000C0.002049+0.000080     
2017-06-090.007056J.M17.7050C0.001999+0.000080     
2017-06-090.00716J.M17.7100C0.001949+0.000080     
2017-06-090.007156J.M17.7150C0.001899+0.000080     
2017-06-090.00726J.M17.7200C0.001849+0.000080     
2017-06-090.007256J.M17.7250C0.001799+0.000080     
2017-06-090.00736J.M17.7300C0.001749+0.000080     
2017-06-090.007356J.M17.7350C0.001699+0.000080     
2017-06-090.00746J.M17.7400C0.001649+0.000080     
2017-06-090.007456J.M17.7450C0.001599+0.000080     
2017-06-090.00756J.M17.7500C0.001549+0.000080     
2017-06-090.007556J.M17.7550C0.001499+0.000080     
2017-06-090.00766J.M17.7600C0.001449+0.000080     
2017-06-090.007656J.M17.7650C0.001399+0.000080     
2017-06-090.00776J.M17.7700C0.001349+0.0000807    
2017-06-090.007756J.M17.7750C0.001299+0.000080     
2017-06-090.00786J.M17.7800C0.001249+0.000080     
2017-06-090.007856J.M17.7850C0.001199+0.000080     
2017-06-090.00796J.M17.7900C0.001149+0.0000807    
2017-06-090.007956J.M17.7950C0.001099+0.0000803    
2017-06-090.0086J.M17.8000C0.001049+0.000080196J.M17.8000P0.0000010.000000572
2017-06-090.008056J.M17.8050C0.000999+0.00008016J.M17.8050P0.0000010.000000325
2017-06-090.00816J.M17.8100C0.000949+0.00008056J.M17.8100P0.0000010.0000001531
2017-06-090.008156J.M17.8150C0.000900+0.00008026J.M17.8150P0.0000020.000000719
2017-06-090.00826J.M17.8200C0.000850+0.00008016J.M17.8200P0.0000020.0000001121
2017-06-090.008256J.M17.8250C0.000801+0.00008016J.M17.8250P0.0000020.000000626
2017-06-090.00836J.M17.8300C0.000751+0.000079 6J.M17.8300P0.000003-0.000001783
2017-06-090.008356J.M17.8350C0.000703+0.000079 6J.M17.8350P0.000005-0.000001941
2017-06-090.00846J.M17.8400C0.000654+0.000078426J.M17.8400P0.000007-0.000002961
2017-06-090.008456J.M17.8450C0.000607+0.000077206J.M17.8450P0.000009-0.000003261
2017-06-090.00856J.M17.8500C0.000560+0.000075306J.M17.8500P0.000012-0.000005965
2017-06-090.008556J.M17.8550C0.000514+0.000073116J.M17.8550P0.000016-0.000006258
2017-06-090.00866J.M17.8600C0.000470+0.0000724816J.M17.8600P0.000022-0.0000081048
2017-06-090.008656J.M17.8650C0.000427+0.0000694526J.M17.8650P0.000029-0.000011944
2017-06-090.00876J.M17.8700C0.000386+0.0000666656J.M17.8700P0.000038-0.0000141546
2017-06-090.008756J.M17.8750C0.000348+0.0000641956J.M17.8750P0.000049-0.000017980
2017-06-090.00886J.M17.8800C0.000311+0.0000592606J.M17.8800P0.000063-0.000020975
2017-06-090.008856J.M17.8850C0.000278+0.0000562966J.M17.8850P0.000079-0.000024516
2017-06-090.00896J.M17.8900C0.000247+0.00005313936J.M17.8900P0.000098-0.000028598
2017-06-090.008956J.M17.8950C0.000219+0.0000494346J.M17.8950P0.000120-0.000031212
2017-06-090.0096J.M17.9000C0.000194+0.00004614886J.M17.9000P0.000145-0.000034418
2017-06-090.009056J.M17.9050C0.000171+0.00004210066J.M17.9050P0.000172-0.000038207
2017-06-090.00916J.M17.9100C0.000151+0.0000396576J.M17.9100P0.000202-0.000041163
2017-06-090.009156J.M17.9150C0.000133+0.0000356096J.M17.9150P0.000234-0.000044123
2017-06-090.00926J.M17.9200C0.000117+0.00002514636J.M17.9200P0.000268-0.000047636
2017-06-090.009256J.M17.9250C0.000103+0.0000297336J.M17.9250P0.000304-0.00005061
2017-06-090.00936J.M17.9300C0.000091+0.0000266106J.M17.9300P0.000341-0.00005469
2017-06-090.009356J.M17.9350C0.000080+0.00002413856J.M17.9350P0.000380-0.000057266
2017-06-090.00946J.M17.9400C0.000070+0.0000212816J.M17.9400P0.000421-0.00005821
2017-06-090.009456J.M17.9450C0.000062-0.0000064386J.M17.9450P0.000462-0.00006149
2017-06-090.00956J.M17.9500C0.000055+0.0000175846J.M17.9500P0.000505-0.000063289
2017-06-090.009556J.M17.9550C0.000049+0.0000166056J.M17.9550P0.000548-0.000065133
2017-06-090.00966J.M17.9600C0.000043+0.0000144316J.M17.9600P0.000593-0.00006621
2017-06-090.009656J.M17.9650C0.000038+0.0000131516J.M17.9650P0.000638-0.00006728
2017-06-090.00976J.M17.9700C0.000034+0.0000123226J.M17.9700P0.000683-0.00006914
2017-06-090.009756J.M17.9750C0.000030+0.0000117126J.M17.9750P0.000730-0.00006915
2017-06-090.00986J.M17.9800C0.000027+0.0000108426J.M17.9800P0.000776-0.00007058
2017-06-090.009856J.M17.9850C0.000024+0.0000091966J.M17.9850P0.000823-0.00007145
2017-06-090.00996J.M17.9900C0.000021+0.0000082746J.M17.9900P0.000870-0.00007225
2017-06-090.009956J.M17.9950C0.000019+0.0000084326J.M17.9950P0.000918-0.00007238
2017-06-090.016J.M17.10000C0.000017+0.0000074476J.M17.10000P0.000966-0.000073209
2017-06-090.010056J.M17.10050C0.000015+0.0000061706J.M17.10050P0.001014-0.00007414
2017-06-090.01016J.M17.10100C0.000013+0.0000054006J.M17.10100P0.001062-0.00007539
2017-06-090.010156J.M17.10150C0.000012+0.0000051666J.M17.10150P0.001111-0.00007582
2017-06-090.01026J.M17.10200C0.000011+0.0000051766J.M17.10200P0.001160-0.000075182
2017-06-090.010256J.M17.10250C0.000007-0.000002546J.M17.10250P0.001208-0.00007625
2017-06-090.01036J.M17.10300C0.000008+0.0000032036J.M17.10300P0.001257-0.00007738
2017-06-090.010356J.M17.10350C0.000008+0.00000386J.M17.10350P0.001306-0.00007724
2017-06-090.01046J.M17.10400C0.000007+0.0000031316J.M17.10400P0.001356-0.00007780
2017-06-090.010456J.M17.10450C0.000006+0.000002476J.M17.10450P0.001405-0.000078104
2017-06-090.01056J.M17.10500C0.000006+0.000002636J.M17.10500P0.001454-0.000078619
2017-06-090.010556J.M17.10550C0.000005+0.000002416J.M17.10550P0.001504-0.000078 
2017-06-090.01066J.M17.10600C0.000005+0.0000021076J.M17.10600P0.001553-0.0000793
2017-06-090.010656J.M17.10650C0.000004+0.000002316J.M17.10650P0.001603-0.000079 
2017-06-090.01076J.M17.10700C0.000004+0.0000021286J.M17.10700P0.001653-0.0000793
2017-06-090.010756J.M17.10750C0.000003+0.000002356J.M17.10750P0.001702-0.0000793
2017-06-090.01086J.M17.10800C0.000003+0.00000186J.M17.10800P0.001752-0.0000793
2017-06-090.010856J.M17.10850C0.000003+0.000001406J.M17.10850P0.001802-0.0000797
2017-06-090.01096J.M17.10900C0.000002+0.000001856J.M17.10900P0.001852-0.0000793
2017-06-090.010956J.M17.10950C0.000002+0.000001376J.M17.10950P0.001902-0.0000794
2017-06-090.0116J.M17.11000C0.000002+0.000001 6J.M17.11000P0.001951-0.0000804
2017-06-090.011056J.M17.11050C0.000002+0.000001396J.M17.11050P0.002001-0.0000807
2017-06-090.01116J.M17.11100C0.000002+0.000001206J.M17.11100P0.002051-0.0000808
2017-06-090.011156J.M17.11150C0.0000020.000000206J.M17.11150P0.002101-0.0000804
2017-06-090.01126J.M17.11200C0.0000020.0000002256J.M17.11200P0.002151-0.0000803
2017-06-090.011256J.M17.11250C0.000002+0.00000156J.M17.11250P0.002201-0.000080 
2017-06-090.01136J.M17.11300C0.0000010.000000106J.M17.11300P0.002251-0.0000804
2017-06-090.011356J.M17.11350C0.0000010.000000116J.M17.11350P0.002301-0.0000804
2017-06-090.01146J.M17.11400C0.0000010.000000206J.M17.11400P0.002351-0.0000804
2017-06-090.011456J.M17.11450C0.0000010.0000001236J.M17.11450P0.002401-0.0000808
2017-06-090.01156J.M17.11500C0.0000010.00000056J.M17.11500P0.002451-0.0000808
2017-06-090.011556J.M17.11550C0.0000010.000000146J.M17.11550P0.002501-0.00008014
2017-06-090.01166J.M17.11600C0.0000010.000000276J.M17.11600P0.002551-0.00008020
2017-06-090.011656J.M17.11650C0.0000010.0000001036J.M17.11650P0.002601-0.00008014
2017-06-09656J.M17.65000C25.490000+0.800000 6J.M17.65000P0.0050000.000000 
2017-06-0965.56J.M17.65500C24.990000+0.800000 6J.M17.65500P0.0050000.000000 
2017-06-09666J.M17.66000C24.490000+0.800000 6J.M17.66000P0.0050000.000000 
2017-06-0966.56J.M17.66500C23.990000+0.800000 6J.M17.66500P0.0050000.000000 
2017-06-09676J.M17.67000C23.490000+0.800000 6J.M17.67000P0.0050000.000000 
2017-06-0967.56J.M17.67500C22.990000+0.800000 6J.M17.67500P0.0050000.000000 
2017-06-09686J.M17.68000C22.490000+0.800000 6J.M17.68000P0.0050000.000000 
2017-06-0968.56J.M17.68500C21.990000+0.800000 6J.M17.68500P0.0050000.000000 
2017-06-09696J.M17.69000C21.490000+0.800000 6J.M17.69000P0.0050000.000000 
2017-06-0969.56J.M17.69500C20.990000+0.800000 6J.M17.69500P0.0050000.000000 
2017-06-09706J.M17.70000C20.490000+0.800000 6J.M17.70000P0.0050000.000000 
2017-06-0970.56J.M17.70500C19.990000+0.800000 6J.M17.70500P0.0050000.000000 
2017-06-09716J.M17.71000C19.490000+0.800000 6J.M17.71000P0.0050000.000000 
2017-06-0971.56J.M17.71500C18.990000+0.800000 6J.M17.71500P0.0050000.000000 
2017-06-09726J.M17.72000C18.490000+0.800000 6J.M17.72000P0.0050000.000000 
2017-06-0972.56J.M17.72500C17.990000+0.800000 6J.M17.72500P0.0050000.000000 
2017-06-09736J.M17.73000C17.490000+0.800000 6J.M17.73000P0.0050000.000000 
2017-06-0973.56J.M17.73500C16.990000+0.800000 6J.M17.73500P0.005000-0.005000 
2017-06-09746J.M17.74000C16.490000+0.800000 6J.M17.74000P0.0050000.000000 
2017-06-0974.56J.M17.74500C15.990000+0.800000 6J.M17.74500P0.0050000.000000 
2017-06-09756J.M17.75000C15.490000+0.800000 6J.M17.75000P0.0050000.000000 
2017-06-0975.56J.M17.75500C14.990000+0.800000 6J.M17.75500P0.0050000.000000 
2017-06-09766J.M17.76000C14.490000+0.800000 6J.M17.76000P0.0050000.000000 
2017-06-0976.56J.M17.76500C13.990000+0.800000 6J.M17.76500P0.0050000.000000 
2017-06-09776J.M17.77000C13.490000+0.800000 6J.M17.77000P0.0050000.000000 
2017-06-0977.56J.M17.77500C12.990000+0.800000 6J.M17.77500P0.0050000.000000 
2017-06-09786J.M17.78000C12.490000+0.800000 6J.M17.78000P0.0050000.000000 
2017-06-0978.56J.M17.78500C11.990000+0.800000 6J.M17.78500P0.005000-0.005000 
2017-06-09796J.M17.79000C11.490000+0.800000 6J.M17.79000P0.005000-0.005000 
2017-06-0979.56J.M17.79500C10.990000+0.800000 6J.M17.79500P0.0050000.000000 
2017-06-09806J.M17.80000C10.490000+0.800000 6J.M17.80000P0.005000-0.005000 
2017-06-0980.56J.M17.80500C9.990000+0.800000 6J.M17.80500P0.0100000.000000 
2017-06-09816J.M17.81000C9.490000+0.800000 6J.M17.81000P0.010000-0.005000 
2017-06-0981.56J.M17.81500C9.000000+0.800000 6J.M17.81500P0.0150000.000000 
2017-06-09826J.M17.82000C8.500000+0.800000 6J.M17.82000P0.020000-0.005000 
2017-06-0982.56J.M17.82500C8.010000+0.800000 6J.M17.82500P0.025000-0.005000 
2017-06-09836J.M17.83000C7.510000+0.790000 6J.M17.83000P0.035000-0.010000 
2017-06-0983.56J.M17.83500C7.030000+0.790000 6J.M17.83500P0.050000-0.010000 
2017-06-09846J.M17.84000C6.540000+0.780000 6J.M17.84000P0.070000-0.020000 
2017-06-0984.56J.M17.84500C6.070000+0.770000 6J.M17.84500P0.090000-0.030000 
2017-06-09856J.M17.85000C5.600000+0.750000 6J.M17.85000P0.120000-0.050000 
2017-06-0985.56J.M17.85500C5.140000+0.730000 6J.M17.85500P0.160000-0.060000 
2017-06-09866J.M17.86000C4.700000+0.720000 6J.M17.86000P0.220000-0.080000 
2017-06-0986.56J.M17.86500C4.270000+0.690000 6J.M17.86500P0.290000-0.110000 
2017-06-09876J.M17.87000C3.860000+0.660000 6J.M17.87000P0.380000-0.140000 
2017-06-0987.56J.M17.87500C3.480000+0.640000 6J.M17.87500P0.490000-0.170000 
2017-06-09886J.M17.88000C3.110000+0.590000 6J.M17.88000P0.630000-0.200000 
2017-06-0988.56J.M17.88500C2.780000+0.560000 6J.M17.88500P0.790000-0.240000 
2017-06-09896J.M17.89000C2.470000+0.530000 6J.M17.89000P0.980000-0.280000 
2017-06-0989.56J.M17.89500C2.190000+0.490000 6J.M17.89500P1.200000-0.310000 
2017-06-09906J.M17.90000C1.940000+0.460000 6J.M17.90000P1.450000-0.340000 
2017-06-0990.56J.M17.90500C1.710000+0.420000 6J.M17.90500P1.720000-0.380000 
2017-06-09916J.M17.91000C1.510000+0.390000 6J.M17.91000P2.020000-0.410000 
2017-06-0991.56J.M17.91500C1.330000+0.350000 6J.M17.91500P2.340000-0.440000 
2017-06-09926J.M17.92000C1.170000+0.320000 6J.M17.92000P2.680000-0.470000 
2017-06-0992.56J.M17.92500C1.030000+0.290000 6J.M17.92500P3.040000-0.500000 
2017-06-09936J.M17.93000C0.910000+0.260000 6J.M17.93000P3.410000-0.540000 
2017-06-0993.56J.M17.93500C0.800000+0.240000 6J.M17.93500P3.800000-0.570000 
2017-06-09946J.M17.94000C0.700000+0.210000 6J.M17.94000P4.210000-0.580000 
2017-06-0994.56J.M17.94500C0.620000+0.190000 6J.M17.94500P4.620000-0.610000 
2017-06-09956J.M17.95000C0.550000+0.170000 6J.M17.95000P5.050000-0.630000 
2017-06-0995.56J.M17.95500C0.490000+0.160000 6J.M17.95500P5.480000-0.650000 
2017-06-09966J.M17.96000C0.430000+0.140000 6J.M17.96000P5.930000-0.660000 
2017-06-0996.56J.M17.96500C0.380000+0.130000 6J.M17.96500P6.380000-0.670000 
2017-06-09976J.M17.97000C0.340000+0.120000 6J.M17.97000P6.830000-0.690000 
2017-06-0997.56J.M17.97500C0.300000+0.110000 6J.M17.97500P7.300000-0.690000 
2017-06-09986J.M17.98000C0.270000+0.100000 6J.M17.98000P7.760000-0.700000 
2017-06-0998.56J.M17.98500C0.240000+0.090000 6J.M17.98500P8.230000-0.710000 
2017-06-09996J.M17.99000C0.210000+0.080000 6J.M17.99000P8.700000-0.720000 
2017-06-0999.56J.M17.99500C0.190000+0.080000 6J.M17.99500P9.180000-0.720000 
2017-06-091006J.M17.100000C0.170000+0.070000 6J.M17.100000P9.660000-0.730000 
2017-06-09100.56J.M17.100500C0.150000+0.060000 6J.M17.100500P10.140000-0.740000 
2017-06-091016J.M17.101000C0.130000+0.050000 6J.M17.101000P10.620000-0.750000 
2017-06-09101.56J.M17.101500C0.120000+0.050000 6J.M17.101500P11.110000-0.750000 
2017-06-091026J.M17.102000C0.110000+0.050000 6J.M17.102000P11.600000-0.750000 
2017-06-09102.56J.M17.102500C0.090000+0.040000 6J.M17.102500P12.080000-0.760000 
2017-06-091036J.M17.103000C0.080000+0.030000 6J.M17.103000P12.570000-0.770000 
2017-06-09103.56J.M17.103500C0.080000+0.035000 6J.M17.103500P13.060000-0.770000 
2017-06-091046J.M17.104000C0.070000+0.030000 6J.M17.104000P13.560000-0.770000 
2017-06-09104.56J.M17.104500C0.060000+0.025000 6J.M17.104500P14.050000-0.780000 
2017-06-091056J.M17.105000C0.060000+0.025000 6J.M17.105000P14.540000-0.780000 
2017-06-09105.56J.M17.105500C0.050000+0.020000 6J.M17.105500P15.040000-0.780000 
2017-06-091066J.M17.106000C0.045000+0.015000 6J.M17.106000P15.530000-0.790000 
2017-06-09106.56J.M17.106500C0.040000+0.015000 6J.M17.106500P16.030000-0.790000 
2017-06-091076J.M17.107000C0.040000+0.015000 6J.M17.107000P16.530000-0.790000 
2017-06-09107.56J.M17.107500C0.035000+0.015000 6J.M17.107500P17.020000-0.790000 
2017-06-091086J.M17.108000C0.030000+0.010000 6J.M17.108000P17.520000-0.790000 
2017-06-09108.56J.M17.108500C0.030000+0.010000 6J.M17.108500P18.020000-0.790000 
2017-06-091096J.M17.109000C0.025000+0.010000 6J.M17.109000P18.520000-0.790000 
2017-06-09109.56J.M17.109500C0.025000+0.010000 6J.M17.109500P19.020000-0.790000 
2017-06-091106J.M17.110000C0.025000+0.010000 6J.M17.110000P19.510000-0.800000 
2017-06-09110.56J.M17.110500C0.020000+0.010000 6J.M17.110500P20.010000-0.800000 
2017-06-091116J.M17.111000C0.020000+0.010000 6J.M17.111000P20.510000-0.800000 
2017-06-09111.56J.M17.111500C0.015000+0.005000 6J.M17.111500P21.010000-0.800000 
2017-06-091126J.M17.112000C0.015000+0.005000 6J.M17.112000P21.510000-0.800000 
2017-06-09112.56J.M17.112500C0.015000+0.010000 6J.M17.112500P22.010000-0.800000 
2017-06-091136J.M17.113000C0.010000+0.005000 6J.M17.113000P22.510000-0.800000 
2017-06-09113.56J.M17.113500C0.010000+0.005000 6J.M17.113500P23.010000-0.800000 
2017-06-091146J.M17.114000C0.010000+0.005000 6J.M17.114000P23.510000-0.800000 
2017-06-09114.56J.M17.114500C0.010000+0.005000 6J.M17.114500P24.010000-0.800000 
2017-06-091156J.M17.115000C0.010000+0.005000 6J.M17.115000P24.510000-0.800000 
2017-06-09115.56J.M17.115500C0.010000+0.005000 6J.M17.115500P25.010000-0.800000 
2017-06-091166J.M17.116000C0.010000+0.005000 6J.M17.116000P25.510000-0.800000 
2017-06-09116.56J.M17.116500C0.010000+0.005000 6J.M17.116500P26.010000-0.800000 

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