S&P 500
2701.33
-14.93 -0.55%
Dow Indu
24797.78
-166.97 -0.67%
Nasdaq
7218.73
-15.58 -0.22%
Crude Oil
61.28
-0.40 -0.65%
Gold
1323.550
-2.505 -0.19%
Euro
1.228895
-0.004030 -0.33%
US Dollar
90.124
+0.396 +0.44%
Weak

Options Chain JAPANESE YEN Sep 2018 (E) (CME:6J.U18.E)

MarketNameOpenHighLowLastChangePctTime
6J.U18.EJAPANESE YEN Sep 2018 (E)0.0093240.0094210.0093240.009416-0.000044-0.46%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-09-070.0074JPU.U18.7400C0.001998-0.000045     
2018-09-070.00745JPU.U18.7450C0.001949-0.000045 JPU.U18.7450P0.000001-0.000002248
2018-09-070.0075JPU.U18.7500C0.001899-0.000045 JPU.U18.7500P0.000001-0.00000220
2018-09-070.00755JPU.U18.7550C0.001850-0.000045 JPU.U18.7550P0.000001-0.000002 
2018-09-070.0076JPU.U18.7600C0.001800-0.000045 JPU.U18.7600P0.000002-0.00000184
2018-09-070.00765JPU.U18.7650C0.001751-0.000045 JPU.U18.7650P0.000002-0.000002 
2018-09-070.0077JPU.U18.7700C0.001702-0.000045 JPU.U18.7700P0.000002-0.00000222
2018-09-070.00775JPU.U18.7750C0.001653-0.000044 JPU.U18.7750P0.000002-0.000001 
2018-09-070.0078JPU.U18.7800C0.001603-0.000045 JPU.U18.7800P0.000002-0.000001101
2018-09-070.00785JPU.U18.7850C0.001554-0.000045 JPU.U18.7850P0.000002-0.00000129
2018-09-070.0079JPU.U18.7900C0.001505-0.000045 JPU.U18.7900P0.000003-0.000001 
2018-09-070.00795JPU.U18.7950C0.001456-0.000044 JPU.U18.7950P0.000003-0.00000110
2018-09-070.008JPU.U18.8000C0.001407-0.000044 JPU.U18.8000P0.000004-0.000001125
2018-09-070.00805JPU.U18.8050C0.001358-0.000044 JPU.U18.8050P0.000005-0.000002 
2018-09-070.0081JPU.U18.8100C0.001309-0.000045 JPU.U18.8100P0.000005-0.00000117
2018-09-070.00815JPU.U18.8150C0.001260-0.000045 JPU.U18.8150P0.000006-0.00000115
2018-09-070.0082JPU.U18.8200C0.001212-0.000044 JPU.U18.8200P0.000007-0.00000150
2018-09-070.00825JPU.U18.8250C0.001163-0.000044 JPU.U18.8250P0.000008-0.00000111
2018-09-070.0083JPU.U18.8300C0.001115-0.000044 JPU.U18.8300P0.000009-0.00000139
2018-09-070.00835JPU.U18.8350C0.001067-0.000043 JPU.U18.8350P0.0000110.00000073
2018-09-070.0084JPU.U18.8400C0.001019-0.000043 JPU.U18.8400P0.0000120.00000025
2018-09-070.00845JPU.U18.8450C0.000971-0.000043 JPU.U18.8450P0.000014+0.0000017
2018-09-070.0085JPU.U18.8500C0.000924-0.000042 JPU.U18.8500P0.000016+0.000001183
2018-09-070.00855JPU.U18.8550C0.000877-0.000042 JPU.U18.8550P0.000019+0.0000023
2018-09-070.0086JPU.U18.8600C0.000830-0.000042 JPU.U18.8600P0.000022+0.00000263
2018-09-070.00865JPU.U18.8650C0.000784-0.000041 JPU.U18.8650P0.000026+0.000003183
2018-09-070.0087JPU.U18.8700C0.000739-0.000040 JPU.U18.8700P0.000030+0.000003359
2018-09-070.00875JPU.U18.8750C0.000695-0.000040 JPU.U18.8750P0.000035+0.00000482
2018-09-070.0088JPU.U18.8800C0.000651-0.000039 JPU.U18.8800P0.000041+0.00000442
2018-09-070.00885JPU.U18.8850C0.000609-0.000038 JPU.U18.8850P0.000048+0.000005200
2018-09-070.0089JPU.U18.8900C0.000568-0.00003816JPU.U18.8900P0.000057+0.000006172
2018-09-070.00895JPU.U18.8950C0.000528-0.000037 JPU.U18.8950P0.000066+0.00000650
2018-09-070.009JPU.U18.9000C0.000490-0.00003643JPU.U18.9000P0.000077+0.00000767
2018-09-070.00905JPU.U18.9050C0.000453-0.00003559JPU.U18.9050P0.000090+0.0000081
2018-09-070.0091JPU.U18.9100C0.000418-0.00003470JPU.U18.9100P0.000105+0.0000102
2018-09-070.00915JPU.U18.9150C0.000385-0.000033111JPU.U18.9150P0.000121+0.000010131
2018-09-070.0092JPU.U18.9200C0.000354-0.00003158JPU.U18.9200P0.000140+0.00001317
2018-09-070.00925JPU.U18.9250C0.000325-0.00002967JPU.U18.9250P0.000160+0.0000142
2018-09-070.0093JPU.U18.9300C0.000298-0.00002790JPU.U18.9300P0.000183+0.00001621
2018-09-070.00935JPU.U18.9350C0.000272-0.00002696JPU.U18.9350P0.000207+0.00001820
2018-09-070.0094JPU.U18.9400C0.000249-0.00002483JPU.U18.9400P0.000233+0.00001911
2018-09-070.00945JPU.U18.9450C0.000227-0.00002368JPU.U18.9450P0.000261+0.000021 
2018-09-070.0095JPU.U18.9500C0.000208-0.00002182JPU.U18.9500P0.000291+0.0000221
2018-09-070.00955JPU.U18.9550C0.000189-0.00002161JPU.U18.9550P0.000322+0.000023 
2018-09-070.0096JPU.U18.9600C0.000173-0.00002041JPU.U18.9600P0.000355+0.000023 
2018-09-070.00965JPU.U18.9650C0.000158-0.00001966JPU.U18.9650P0.000390+0.000025 
2018-09-070.0097JPU.U18.9700C0.000145-0.00001861JPU.U18.9700P0.000426+0.000026 
2018-09-070.00975JPU.U18.9750C0.000133-0.00001746JPU.U18.9750P0.000464+0.000027 
2018-09-070.0098JPU.U18.9800C0.000122-0.00001671JPU.U18.9800P0.000503+0.000028 
2018-09-070.00985JPU.U18.9850C0.000113-0.00001441JPU.U18.9850P0.000543+0.000030 
2018-09-070.0099JPU.U18.9900C0.000104-0.00001333JPU.U18.9900P0.000584+0.000031 
2018-09-070.00995JPU.U18.9950C0.000096-0.000012 JPU.U18.9950P0.000625+0.000031 
2018-09-070.01JPU.U18.10000C0.000089-0.00001149JPU.U18.10000P0.000667+0.000032 
2018-09-070.01005JPU.U18.10050C0.000082-0.000010 JPU.U18.10050P0.000710+0.000033 
2018-09-070.0101JPU.U18.10100C0.000076-0.00001012JPU.U18.10100P0.000753+0.000033 
2018-09-070.01015JPU.U18.10150C0.000070-0.00000922JPU.U18.10150P0.000797+0.000034 
2018-09-070.0102JPU.U18.10200C0.000064-0.000010 JPU.U18.10200P0.000841+0.000034 
2018-09-070.01025JPU.U18.10250C0.000060-0.000008 JPU.U18.10250P0.000886+0.000035 
2018-09-070.0103JPU.U18.10300C0.000055-0.00000956JPU.U18.10300P0.000931+0.000035 
2018-09-070.01035JPU.U18.10350C0.000051-0.00000820JPU.U18.10350P0.000976+0.000035 
2018-09-070.0104JPU.U18.10400C0.000047-0.0000083JPU.U18.10400P0.001022+0.000035 
2018-09-070.01045JPU.U18.10450C0.000044-0.000008 JPU.U18.10450P0.001068+0.000036 
2018-09-070.0105JPU.U18.10500C0.000041-0.00000726JPU.U18.10500P0.001115+0.000036 
2018-09-070.01055JPU.U18.10550C0.000038-0.00000711JPU.U18.10550P0.001161+0.000036 
2018-09-070.0106JPU.U18.10600C0.000035-0.000007 JPU.U18.10600P0.001208+0.000036 
2018-09-070.01065JPU.U18.10650C0.000033-0.00000767JPU.U18.10650P0.001255+0.000036 
2018-09-070.0107JPU.U18.10700C0.000031-0.000006 JPU.U18.10700P0.001303+0.000037 
2018-09-070.01075JPU.U18.10750C0.000029-0.00000617JPU.U18.10750P0.001350+0.000037 
2018-09-070.0108JPU.U18.10800C0.000027-0.00000629JPU.U18.10800P0.001398+0.000038 
2018-09-070.01085JPU.U18.10850C0.000025-0.00000615JPU.U18.10850P0.001446+0.000038 
2018-09-070.0109JPU.U18.10900C0.000024-0.000005 JPU.U18.10900P0.001494+0.000038 
2018-09-070.01095JPU.U18.10950C0.000022-0.0000056JPU.U18.10950P0.001542+0.000039 
2018-09-070.011JPU.U18.11000C0.000021-0.000005 JPU.U18.11000P0.001590+0.000039 
2018-09-070.01105JPU.U18.11050C0.000020-0.000004 JPU.U18.11050P0.001638+0.000039 
2018-09-070.0111JPU.U18.11100C0.000018-0.000005 JPU.U18.11100P0.001687+0.000039 

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