S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.57
-0.09 -0.18%
Gold
1292.130
-5.265 -0.41%
Euro
1.193295
-0.001705 -0.14%
US Dollar
92.258
+0.114 +0.12%
Weak

Options Chain JAPANESE YEN Sep 2017 (E) (CME:6J.U17.E)

MarketNameOpenHighLowLastChangePctTime
6J.U17.EJAPANESE YEN Sep 2017 (E)0.0090010.0090080.0089690.008977-0.000044-0.49%set 10:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-09-080.0071JPU.U17.7100C0.002179+0.0000745    
2017-09-080.00715JPU.U17.7150C0.002129+0.000074     
2017-09-080.0072JPU.U17.7200C0.002079+0.000074     
2017-09-080.00725JPU.U17.7250C0.002029+0.000074     
2017-09-080.0073JPU.U17.7300C0.001979+0.000074     
2017-09-080.00735JPU.U17.7350C0.001929+0.000074     
2017-09-080.0074JPU.U17.7400C0.001879+0.000074     
2017-09-080.00745JPU.U17.7450C0.001829+0.000074     
2017-09-080.0075JPU.U17.7500C0.001779+0.000074     
2017-09-080.00755JPU.U17.7550C0.001729+0.000074     
2017-09-080.0076JPU.U17.7600C0.001679+0.000074     
2017-09-080.00765JPU.U17.7650C0.001629+0.000074     
2017-09-080.0077JPU.U17.7700C0.001579+0.000074     
2017-09-080.00775JPU.U17.7750C0.001529+0.000074     
2017-09-080.0078JPU.U17.7800C0.001479+0.000074     
2017-09-080.00785JPU.U17.7850C0.001429+0.000074     
2017-09-080.0079JPU.U17.7900C0.001379+0.000074     
2017-09-080.00795JPU.U17.7950C0.001329+0.000074     
2017-09-080.008JPU.U17.8000C0.001279+0.000074     
2017-09-080.00805JPU.U17.8050C0.001229+0.000074     
2017-09-080.0081JPU.U17.8100C0.001179+0.0000742    
2017-09-080.00815JPU.U17.8150C0.001129+0.000074     
2017-09-080.0082JPU.U17.8200C0.001079+0.000074     
2017-09-080.00825JPU.U17.8250C0.001029+0.000074     
2017-09-080.0083JPU.U17.8300C0.000979+0.0000748    
2017-09-080.00835JPU.U17.8350C0.000929+0.000074     
2017-09-080.0084JPU.U17.8400C0.000879+0.000074     
2017-09-080.00845JPU.U17.8450C0.000829+0.000074     
2017-09-080.0085JPU.U17.8500C0.000779+0.0000747    
2017-09-080.00855JPU.U17.8550C0.000729+0.000074     
2017-09-080.0086JPU.U17.8600C0.000679+0.000074     
2017-09-080.00865JPU.U17.8650C0.000629+0.00007430    
2017-09-080.0087JPU.U17.8700C0.000579+0.000074190    
2017-09-080.00875JPU.U17.8750C0.000529+0.000074173    
2017-09-080.0088JPU.U17.8800C0.000479+0.000074276    
2017-09-080.00885JPU.U17.8850C0.000429+0.000074632    
2017-09-080.0089JPU.U17.8900C0.000379+0.0000741164    
2017-09-080.00895JPU.U17.8950C0.000329+0.0000741077    
2017-09-080.009JPU.U17.9000C0.000279+0.000074941    
2017-09-080.00905JPU.U17.9050C0.000229+0.0000731626    
2017-09-080.0091JPU.U17.9100C0.000179+0.0000732580    
2017-09-080.00915JPU.U17.9150C0.000129+0.0000702126    
2017-09-080.0092JPU.U17.9200C0.000079+0.0000562947    
2017-09-080.00925JPU.U17.9250C0.000029+0.0000212614    
2017-09-080.0093    JPU.U17.9300P0.000021-0.00007670
2017-09-080.00935    JPU.U17.9350P0.000071-0.0000758
2017-09-080.0094    JPU.U17.9400P0.000121-0.0000742
2017-09-080.00945    JPU.U17.9450P0.000171-0.00007412
2017-09-080.0095    JPU.U17.9500P0.000221-0.00007432
2017-09-080.00955    JPU.U17.9550P0.000271-0.000074 
2017-09-080.0096    JPU.U17.9600P0.000321-0.0000743
2017-09-080.00965    JPU.U17.9650P0.000371-0.000074 
2017-09-080.0097    JPU.U17.9700P0.000421-0.000074 
2017-09-080.00975    JPU.U17.9750P0.000471-0.000073 
2017-09-080.0098    JPU.U17.9800P0.000521-0.000073 
2017-09-080.00985    JPU.U17.9850P0.000571-0.000073 
2017-09-080.0099    JPU.U17.9900P0.000621-0.0000732
2017-09-080.00995    JPU.U17.9950P0.000671-0.0000734
2017-09-080.01    JPU.U17.10000P0.000721-0.0000732
2017-09-080.01005    JPU.U17.10050P0.000771-0.000073 
2017-09-080.0101    JPU.U17.10100P0.000821-0.0000731
2017-09-080.01015    JPU.U17.10150P0.000871-0.000073 
2017-09-080.0102    JPU.U17.10200P0.000921-0.000073 
2017-09-080.01025    JPU.U17.10250P0.000971-0.000073 
2017-09-080.0103    JPU.U17.10300P0.001021-0.0000738
2017-09-080.01035    JPU.U17.10350P0.001071-0.000073 
2017-09-080.0104    JPU.U17.10400P0.001121-0.000073 
2017-09-080.01045    JPU.U17.10450P0.001171-0.000073 
2017-09-080.0105    JPU.U17.10500P0.001221-0.000073 
2017-09-080.01055    JPU.U17.10550P0.001271-0.000073 
2017-09-080.0106    JPU.U17.10600P0.001321-0.000073 
2017-09-080.01065    JPU.U17.10650P0.001371-0.000073 
2017-09-080.0107    JPU.U17.10700P0.001421-0.000073 
2017-09-080.01075    JPU.U17.10750P0.001471-0.000073 
2017-09-080.0108    JPU.U17.10800P0.001521-0.000073 
2017-09-080.01085    JPU.U17.10850P0.001571-0.000073 
2017-09-080.0109    JPU.U17.10900P0.001621-0.000073 
2017-09-080.01095    JPU.U17.10950P0.001671-0.000073 
2017-09-080.011    JPU.U17.11000P0.001721-0.000073 
2017-09-080.01105    JPU.U17.11050P0.001771-0.000073 
2017-09-080.0111    JPU.U17.11100P0.001821-0.000073 
2017-09-080.01115    JPU.U17.11150P0.001871-0.000073 
2017-09-080.0112    JPU.U17.11200P0.001921-0.000073 
2017-09-080.01125    JPU.U17.11250P0.001971-0.000073 
2017-09-080.0113    JPU.U17.11300P0.002021-0.000073 
2017-09-080.01135    JPU.U17.11350P0.002071-0.000073 
2017-09-080.0114    JPU.U17.11400P0.002121-0.000073 
2017-09-080.01145    JPU.U17.11450P0.002171-0.000073 
2017-09-080.0115    JPU.U17.11500P0.002221-0.000073 
2017-09-080.01155    JPU.U17.11550P0.002271-0.0000735
2017-09-080.0116    JPU.U17.11600P0.002321-0.000073 
2017-09-080.01165    JPU.U17.11650P0.002371-0.000073 
2017-09-0871JPU.U17.71000C21.170000+0.540000 JPU.U17.71000P0.0050000.000000 
2017-09-0871.5JPU.U17.71500C20.670000+0.540000 JPU.U17.71500P0.0050000.000000 
2017-09-0872JPU.U17.72000C20.170000+0.530000 JPU.U17.72000P0.005000-0.005000 
2017-09-0872.5JPU.U17.72500C19.680000+0.540000 JPU.U17.72500P0.0050000.000000 
2017-09-0873JPU.U17.73000C19.180000+0.540000 JPU.U17.73000P0.0050000.000000 
2017-09-0873.5JPU.U17.73500C18.680000+0.540000 JPU.U17.73500P0.010000+0.00500020
2017-09-0874JPU.U17.74000C18.190000+0.540000 JPU.U17.74000P0.0050000.00000040
2017-09-0874.5JPU.U17.74500C17.690000+0.540000 JPU.U17.74500P0.0050000.00000035
2017-09-0875JPU.U17.75000C17.200000+0.550000 JPU.U17.75000P0.0050000.00000056
2017-09-0875.5JPU.U17.75500C16.700000+0.540000 JPU.U17.75500P0.0050000.000000 
2017-09-0876JPU.U17.76000C16.200000+0.540000 JPU.U17.76000P0.010000+0.00500040
2017-09-0876.5JPU.U17.76500C15.710000+0.540000 JPU.U17.76500P0.0100000.000000 
2017-09-0877JPU.U17.77000C15.210000+0.540000 JPU.U17.77000P0.0100000.000000 
2017-09-0877.5JPU.U17.77500C14.720000+0.540000 JPU.U17.77500P0.0150000.00000040
2017-09-0878JPU.U17.78000C14.220000+0.540000 JPU.U17.78000P0.0150000.000000 
2017-09-0878.5JPU.U17.78500C13.730000+0.540000 JPU.U17.78500P0.0200000.000000 
2017-09-0879JPU.U17.79000C13.230000+0.530000 JPU.U17.79000P0.020000-0.00500020
2017-09-0879.5JPU.U17.79500C12.740000+0.530000 JPU.U17.79500P0.025000-0.00500012
2017-09-0880JPU.U17.80000C12.250000+0.530000 JPU.U17.80000P0.030000-0.010000102
2017-09-0880.5JPU.U17.80500C11.760000+0.530000 JPU.U17.80500P0.035000-0.015000 
2017-09-0881JPU.U17.81000C11.270000+0.530000 JPU.U17.81000P0.045000-0.01500025
2017-09-0881.5JPU.U17.81500C10.780000+0.520000 JPU.U17.81500P0.060000-0.010000 
2017-09-0882JPU.U17.82000C10.290000+0.510000 JPU.U17.82000P0.070000-0.02000026
2017-09-0882.5JPU.U17.82500C9.810000+0.510000 JPU.U17.82500P0.080000-0.03000030
2017-09-0883JPU.U17.83000C9.330000+0.500000 JPU.U17.83000P0.100000-0.040000127
2017-09-0883.5JPU.U17.83500C8.860000+0.500000 JPU.U17.83500P0.130000-0.040000 
2017-09-0884JPU.U17.84000C8.390000+0.490000 JPU.U17.84000P0.160000-0.04000021
2017-09-0884.5JPU.U17.84500C7.930000+0.480000 JPU.U17.84500P0.190000-0.05000070
2017-09-0885JPU.U17.85000C7.470000+0.470000 JPU.U17.85000P0.230000-0.06000015
2017-09-0885.5JPU.U17.85500C7.030000+0.470000 JPU.U17.85500P0.280000-0.07000010
2017-09-0886JPU.U17.86000C6.590000+0.460000 JPU.U17.86000P0.340000-0.08000015
2017-09-0886.5JPU.U17.86500C6.160000+0.45000030JPU.U17.86500P0.410000-0.0900006
2017-09-0887JPU.U17.87000C5.740000+0.43000030JPU.U17.87000P0.490000-0.1000001
2017-09-0887.5JPU.U17.87500C5.330000+0.42000031JPU.U17.87500P0.580000-0.12000051
2017-09-0888JPU.U17.88000C4.940000+0.400000 JPU.U17.88000P0.680000-0.1400001
2017-09-0888.5JPU.U17.88500C4.560000+0.38000025JPU.U17.88500P0.800000-0.150000130
2017-09-0889JPU.U17.89000C4.200000+0.37000031JPU.U17.89000P0.590000-0.350000149
2017-09-0889.5JPU.U17.89500C3.850000+0.34000060JPU.U17.89500P1.090000-0.19000026
2017-09-0890JPU.U17.90000C3.530000+0.33000060JPU.U17.90000P1.260000-0.21000016
2017-09-0890.5JPU.U17.90500C3.220000+0.31000031JPU.U17.90500P1.450000-0.2300007
2017-09-0891JPU.U17.91000C2.930000+0.28000042JPU.U17.91000P1.660000-0.2500004
2017-09-0891.5JPU.U17.91500C2.670000+0.27000011JPU.U17.91500P1.890000-0.2700008
2017-09-0892JPU.U17.92000C2.420000+0.25000010JPU.U17.92000P2.140000-0.2900003
2017-09-0892.5JPU.U17.92500C2.200000+0.230000 JPU.U17.92500P2.410000-0.3100001
2017-09-0893JPU.U17.93000C0.030000-0.03000039JPU.U17.93000P2.710000-0.320000 
2017-09-0893.5JPU.U17.93500C1.800000+0.19000022JPU.U17.93500P3.020000-0.340000 
2017-09-0894JPU.U17.94000C1.630000+0.1700004JPU.U17.94000P3.350000-0.3500002
2017-09-0894.5JPU.U17.94500C1.480000+0.160000 JPU.U17.94500P3.690000-0.37000012
2017-09-0895JPU.U17.95000C1.350000+0.16000017JPU.U17.95000P4.050000-0.3900002
2017-09-0895.5JPU.U17.95500C1.220000+0.140000 JPU.U17.95500P4.420000-0.400000 
2017-09-0896JPU.U17.96000C1.110000+0.130000 JPU.U17.96000P4.810000-0.4100002
2017-09-0896.5JPU.U17.96500C1.010000+0.12000015JPU.U17.96500P5.210000-0.410000 
2017-09-0897JPU.U17.97000C0.920000+0.11000025JPU.U17.97000P5.610000-0.430000 
2017-09-0897.5JPU.U17.97500C0.840000+0.110000 JPU.U17.97500P6.030000-0.430000 
2017-09-0898JPU.U17.98000C0.760000+0.0900009JPU.U17.98000P6.450000-0.440000 
2017-09-0898.5JPU.U17.98500C0.700000+0.0900006JPU.U17.98500P6.880000-0.450000 
2017-09-0899JPU.U17.99000C0.630000+0.08000036JPU.U17.99000P7.320000-0.450000 
2017-09-0899.5JPU.U17.99500C0.580000+0.08000012JPU.U17.99500P7.760000-0.4600004
2017-09-08100JPU.U17.100000C0.530000+0.08000022JPU.U17.100000P8.210000-0.460000 
2017-09-08100.5JPU.U17.100500C0.480000+0.070000 JPU.U17.100500P8.660000-0.460000 
2017-09-08101JPU.U17.101000C0.440000+0.07000024JPU.U17.101000P9.110000-0.470000 
2017-09-08101.5JPU.U17.101500C0.400000+0.0700008JPU.U17.101500P9.570000-0.470000 
2017-09-08102JPU.U17.102000C0.360000+0.06000015JPU.U17.102000P10.030000-0.480000 
2017-09-08102.5JPU.U17.102500C0.330000+0.06000011JPU.U17.102500P10.490000-0.480000 
2017-09-08103JPU.U17.103000C0.300000+0.06000028JPU.U17.103000P10.960000-0.480000 
2017-09-08103.5JPU.U17.103500C0.270000+0.05000042JPU.U17.103500P11.430000-0.490000 
2017-09-08104JPU.U17.104000C0.240000+0.04000024JPU.U17.104000P11.900000-0.490000 
2017-09-08104.5JPU.U17.104500C0.220000+0.0400003JPU.U17.104500P12.380000-0.490000 
2017-09-08105JPU.U17.105000C0.200000+0.0400002JPU.U17.105000P12.850000-0.500000 
2017-09-08105.5JPU.U17.105500C0.180000+0.04000018JPU.U17.105500P13.330000-0.500000 
2017-09-08106JPU.U17.106000C0.160000+0.0300002JPU.U17.106000P13.810000-0.510000 
2017-09-08106.5JPU.U17.106500C0.150000+0.030000 JPU.U17.106500P14.290000-0.510000 
2017-09-08107JPU.U17.107000C0.140000+0.03000012JPU.U17.107000P14.780000-0.510000 
2017-09-08107.5JPU.U17.107500C0.120000+0.020000 JPU.U17.107500P15.260000-0.520000 
2017-09-08108JPU.U17.108000C0.110000+0.0200008JPU.U17.108000P15.750000-0.520000 
2017-09-08108.5JPU.U17.108500C0.100000+0.020000 JPU.U17.108500P16.240000-0.520000 
2017-09-08109JPU.U17.109000C0.090000+0.010000 JPU.U17.109000P16.720000-0.530000 
2017-09-08109.5JPU.U17.109500C0.080000+0.010000 JPU.U17.109500P17.210000-0.530000 
2017-09-08110JPU.U17.110000C0.080000+0.010000 JPU.U17.110000P17.700000-0.530000 
2017-09-08110.5JPU.U17.110500C0.070000+0.010000 JPU.U17.110500P18.190000-0.530000 
2017-09-08111JPU.U17.111000C0.0600000.000000 JPU.U17.111000P18.690000-0.520000 
2017-09-08111.5JPU.U17.111500C0.060000+0.010000 JPU.U17.111500P19.180000-0.530000 
2017-09-08112JPU.U17.112000C0.050000+0.005000 JPU.U17.112000P19.670000-0.530000 
2017-09-08112.5JPU.U17.112500C0.050000+0.010000 JPU.U17.112500P20.160000-0.530000 
2017-09-08113JPU.U17.113000C0.045000+0.005000 JPU.U17.113000P20.660000-0.530000 
2017-09-08113.5JPU.U17.113500C0.040000+0.00500010JPU.U17.113500P21.150000-0.530000 
2017-09-08114JPU.U17.114000C0.040000+0.010000 JPU.U17.114000P21.640000-0.530000 
2017-09-08114.5JPU.U17.114500C0.035000+0.005000 JPU.U17.114500P22.140000-0.530000 
2017-09-08115JPU.U17.115000C0.030000+0.0050009JPU.U17.115000P22.630000-0.530000 
2017-09-08115.5JPU.U17.115500C0.030000+0.005000 JPU.U17.115500P23.130000-0.5300005
2017-09-08116JPU.U17.116000C0.025000+0.005000 JPU.U17.116000P23.620000-0.530000 
2017-09-08116.5JPU.U17.116500C0.025000+0.00500015JPU.U17.116500P24.120000-0.530000 

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