S&P 500
2556.27
-1.37 -0.05%
Dow Indu
22975.22
+18.26 +0.08%
Nasdaq
6616.89
-7.11 -0.11%
Crude Oil
52.18
+0.04 +0.08%
Gold
1285.030
-8.145 -0.63%
Euro
1.175085
-0.002780 -0.24%
US Dollar
93.495
+0.221 +0.24%
Weak

Options Chain JAPANESE YEN Dec 2017 (E) (CME:6J.Z17.E)

MarketNameOpenHighLowLastChangePctTime
6J.Z17.EJAPANESE YEN Dec 2017 (E)0.0089390.0089490.0089130.008937+0.000001+0.01%14:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.0071JPU.Z17.7100C0.001833-0.00002652    
2017-12-080.00715JPU.Z17.7150C0.001783-0.000026     
2017-12-080.0072JPU.Z17.7200C0.001733-0.000026     
2017-12-080.00725JPU.Z17.7250C0.001684-0.000025     
2017-12-080.0073JPU.Z17.7300C0.001634-0.000025     
2017-12-080.00735JPU.Z17.7350C0.001584-0.000025     
2017-12-080.0074JPU.Z17.7400C0.001534-0.000026     
2017-12-080.00745JPU.Z17.7450C0.001484-0.000026     
2017-12-080.0075JPU.Z17.7500C0.001434-0.000026     
2017-12-080.00755JPU.Z17.7550C0.001384-0.0000261    
2017-12-080.0076JPU.Z17.7600C0.001334-0.000026     
2017-12-080.00765JPU.Z17.7650C0.001284-0.000026     
2017-12-080.0077JPU.Z17.7700C0.001234-0.000026     
2017-12-080.00775JPU.Z17.7750C0.001184-0.000026     
2017-12-080.0078JPU.Z17.7800C0.001134-0.000026     
2017-12-080.00785JPU.Z17.7850C0.001085-0.000025     
2017-12-080.0079JPU.Z17.7900C0.001035-0.000026     
2017-12-080.00795JPU.Z17.7950C0.000985-0.000026     
2017-12-080.008JPU.Z17.8000C0.000935-0.000026     
2017-12-080.00805JPU.Z17.8050C0.000885-0.000026     
2017-12-080.0081JPU.Z17.8100C0.000835-0.000026     
2017-12-080.00815JPU.Z17.8150C0.000785-0.000026     
2017-12-080.0082JPU.Z17.8200C0.000736-0.000026     
2017-12-080.00825JPU.Z17.8250C0.000686-0.000026     
2017-12-080.0083JPU.Z17.8300C0.000636-0.000026 JPU.Z17.8300P0.0000010.000000309
2017-12-080.00835JPU.Z17.8350C0.000587-0.0000268JPU.Z17.8350P0.0000020.000000583
2017-12-080.0084JPU.Z17.8400C0.000538-0.000026 JPU.Z17.8400P0.0000020.000000318
2017-12-080.00845JPU.Z17.8450C0.000489-0.000026 JPU.Z17.8450P0.0000030.000000580
2017-12-080.0085JPU.Z17.8500C0.000441-0.0000261JPU.Z17.8500P0.0000060.000000679
2017-12-080.00855JPU.Z17.8550C0.000394-0.000026 JPU.Z17.8550P0.0000080.000000419
2017-12-080.0086JPU.Z17.8600C0.000348-0.000025 JPU.Z17.8600P0.0000120.0000001290
2017-12-080.00865JPU.Z17.8650C0.000304-0.000025 JPU.Z17.8650P0.000018+0.000001889
2017-12-080.0087JPU.Z17.8700C0.000262-0.00002445JPU.Z17.8700P0.0000260.0000001731
2017-12-080.00875JPU.Z17.8750C0.000223-0.00002384JPU.Z17.8750P0.000037+0.0000031512
2017-12-080.0088JPU.Z17.8800C0.000187-0.000023209JPU.Z17.8800P0.000054+0.0000031352
2017-12-080.00885JPU.Z17.8850C0.000156-0.000021498JPU.Z17.8850P0.000069+0.0000041741
2017-12-080.0089JPU.Z17.8900C0.000128-0.000020596JPU.Z17.8900P0.000092+0.0000061644
2017-12-080.00895JPU.Z17.8950C0.000105-0.0000181123JPU.Z17.8950P0.000118+0.0000081323
2017-12-080.009JPU.Z17.9000C0.000081-0.0000042436JPU.Z17.9000P0.000148+0.0000091141
2017-12-080.00905JPU.Z17.9050C0.000069-0.0000141030JPU.Z17.9050P0.000182+0.000011992
2017-12-080.0091JPU.Z17.9100C0.000056-0.000013756JPU.Z17.9100P0.000219+0.000013723
2017-12-080.00915JPU.Z17.9150C0.000046-0.0000101097JPU.Z17.9150P0.000259+0.000015753
2017-12-080.0092JPU.Z17.9200C0.000037-0.000009884JPU.Z17.9200P0.000301+0.000018678
2017-12-080.00925JPU.Z17.9250C0.000031-0.0000071015JPU.Z17.9250P0.000344+0.000019673
2017-12-080.0093JPU.Z17.9300C0.000023-0.000002676JPU.Z17.9300P0.000388+0.000020109
2017-12-080.00935JPU.Z17.9350C0.000020-0.0000061123JPU.Z17.9350P0.000433+0.00002012
2017-12-080.0094JPU.Z17.9400C0.000017-0.000004340JPU.Z17.9400P0.000479+0.0000214
2017-12-080.00945JPU.Z17.9450C0.000014-0.000004513JPU.Z17.9450P0.000526+0.0000222
2017-12-080.0095JPU.Z17.9500C0.000011-0.000004542JPU.Z17.9500P0.000573+0.0000222
2017-12-080.00955JPU.Z17.9550C0.000009-0.000003299JPU.Z17.9550P0.000621+0.000023 
2017-12-080.0096JPU.Z17.9600C0.000007-0.000003620JPU.Z17.9600P0.000670+0.000024 
2017-12-080.00965JPU.Z17.9650C0.000006-0.0000021377JPU.Z17.9650P0.000718+0.000024 
2017-12-080.0097JPU.Z17.9700C0.000005-0.000002409JPU.Z17.9700P0.000767+0.000024 
2017-12-080.00975JPU.Z17.9750C0.000004-0.000002169JPU.Z17.9750P0.000816+0.00002415
2017-12-080.0098JPU.Z17.9800C0.000003-0.000002442JPU.Z17.9800P0.000865+0.00002541
2017-12-080.00985JPU.Z17.9850C0.000002-0.000002898JPU.Z17.9850P0.000914+0.00002430
2017-12-080.0099JPU.Z17.9900C0.000002-0.000001274JPU.Z17.9900P0.000964+0.00002515
2017-12-080.00995JPU.Z17.9950C0.000002-0.000001133JPU.Z17.9950P0.001013+0.00002519
2017-12-080.01JPU.Z17.10000C0.0000020.0000001427JPU.Z17.10000P0.001063+0.00002515
2017-12-080.01005JPU.Z17.10050C0.000001-0.000001137JPU.Z17.10050P0.001113+0.000026 
2017-12-080.0101JPU.Z17.10100C0.0000010.000000162JPU.Z17.10100P0.001162+0.0000255
2017-12-080.01015JPU.Z17.10150C0.0000010.000000123JPU.Z17.10150P0.001212+0.000025 
2017-12-080.0102    JPU.Z17.10200P0.001262+0.000026 
2017-12-080.01025    JPU.Z17.10250P0.001312+0.0000261
2017-12-080.0103    JPU.Z17.10300P0.001362+0.000026 
2017-12-080.01035    JPU.Z17.10350P0.001411+0.0000251
2017-12-080.0104    JPU.Z17.10400P0.001461+0.000026 
2017-12-080.01045    JPU.Z17.10450P0.001511+0.000026 
2017-12-080.0105    JPU.Z17.10500P0.001561+0.000026 
2017-12-080.01055    JPU.Z17.10550P0.001611+0.000026 
2017-12-080.0106    JPU.Z17.10600P0.001661+0.000026 
2017-12-080.01065    JPU.Z17.10650P0.001711+0.000026 
2017-12-080.0107    JPU.Z17.10700P0.001760+0.000026 
2017-12-080.01075    JPU.Z17.10750P0.001810+0.000026 
2017-12-080.0108    JPU.Z17.10800P0.001860+0.000026 
2017-12-080.01085    JPU.Z17.10850P0.001910+0.00002652
2017-12-080.0109    JPU.Z17.10900P0.001960+0.000026 
2017-12-080.01095    JPU.Z17.10950P0.002010+0.000026 
2017-12-080.011    JPU.Z17.11000P0.002060+0.000026 
2017-12-080.01105    JPU.Z17.11050P0.002110+0.000026 
2017-12-080.0111    JPU.Z17.11100P0.002160+0.000026 
2017-12-080.01115    JPU.Z17.11150P0.002210+0.000027 
2017-12-080.0112    JPU.Z17.11200P0.002260+0.000027 
2017-12-0871JPU.Z17.71000C21.570000+0.530000 JPU.Z17.71000P0.010000-0.005000 
2017-12-0871.5JPU.Z17.71500C21.070000+0.530000 JPU.Z17.71500P0.010000-0.005000 
2017-12-0872JPU.Z17.72000C20.580000+0.530000 JPU.Z17.72000P0.015000-0.005000 
2017-12-0872.5JPU.Z17.72500C20.090000+0.530000 JPU.Z17.72500P0.015000-0.010000 
2017-12-0873JPU.Z17.73000C19.590000+0.520000 JPU.Z17.73000P0.020000-0.00500010
2017-12-0873.5JPU.Z17.73500C19.100000+0.530000 JPU.Z17.73500P0.025000-0.00500040
2017-12-0874JPU.Z17.74000C18.610000+0.530000 JPU.Z17.74000P0.030000-0.00500020
2017-12-0874.5JPU.Z17.74500C18.120000+0.530000 JPU.Z17.74500P0.035000-0.005000 
2017-12-0875JPU.Z17.75000C17.630000+0.530000 JPU.Z17.75000P0.040000-0.010000 
2017-12-0875.5JPU.Z17.75500C17.140000+0.530000 JPU.Z17.75500P0.045000-0.005000 
2017-12-0876JPU.Z17.76000C16.650000+0.520000 JPU.Z17.76000P0.050000-0.010000 
2017-12-0876.5JPU.Z17.76500C16.160000+0.520000 JPU.Z17.76500P0.060000-0.010000 
2017-12-0877JPU.Z17.77000C15.680000+0.530000 JPU.Z17.77000P0.070000-0.0100003
2017-12-0877.5JPU.Z17.77500C15.190000+0.520000 JPU.Z17.77500P0.080000-0.010000 
2017-12-0878JPU.Z17.78000C14.700000+0.520000 JPU.Z17.78000P0.090000-0.0100002
2017-12-0878.5JPU.Z17.78500C14.220000+0.520000 JPU.Z17.78500P0.100000-0.010000 
2017-12-0879JPU.Z17.79000C13.730000+0.510000 JPU.Z17.79000P0.110000-0.0200002
2017-12-0879.5JPU.Z17.79500C13.250000+0.510000 JPU.Z17.79500P0.120000-0.020000 
2017-12-0880JPU.Z17.80000C12.770000+0.510000 JPU.Z17.80000P0.140000-0.0200002
2017-12-0880.5JPU.Z17.80500C12.290000+0.510000 JPU.Z17.80500P0.150000-0.030000 
2017-12-0881JPU.Z17.81000C11.820000+0.510000 JPU.Z17.81000P0.170000-0.03000039
2017-12-0881.5JPU.Z17.81500C11.340000+0.500000 JPU.Z17.81500P0.190000-0.04000015
2017-12-0882JPU.Z17.82000C10.870000+0.490000 JPU.Z17.82000P0.220000-0.04000010
2017-12-0882.5JPU.Z17.82500C10.410000+0.490000 JPU.Z17.82500P0.250000-0.05000014
2017-12-0883JPU.Z17.83000C9.940000+0.480000 JPU.Z17.83000P0.280000-0.06000014
2017-12-0883.5JPU.Z17.83500C9.490000+0.480000 JPU.Z17.83500P0.320000-0.060000 
2017-12-0884JPU.Z17.84000C9.040000+0.470000 JPU.Z17.84000P0.370000-0.07000011
2017-12-0884.5JPU.Z17.84500C8.590000+0.460000 JPU.Z17.84500P0.420000-0.080000 
2017-12-0885JPU.Z17.85000C8.160000+0.450000 JPU.Z17.85000P0.480000-0.09000010
2017-12-0885.5JPU.Z17.85500C7.730000+0.440000 JPU.Z17.85500P0.550000-0.090000 
2017-12-0886JPU.Z17.86000C7.310000+0.430000 JPU.Z17.86000P0.620000-0.11000010
2017-12-0886.5JPU.Z17.86500C6.900000+0.410000 JPU.Z17.86500P0.710000-0.120000 
2017-12-0887JPU.Z17.87000C6.510000+0.41000045JPU.Z17.87000P0.810000-0.13000057
2017-12-0887.5JPU.Z17.87500C6.120000+0.39000050JPU.Z17.87500P0.920000-0.140000112
2017-12-0888JPU.Z17.88000C5.750000+0.39000027JPU.Z17.88000P1.040000-0.160000109
2017-12-0888.5JPU.Z17.88500C5.390000+0.37000012JPU.Z17.88500P1.180000-0.160000159
2017-12-0889JPU.Z17.89000C5.040000+0.360000 JPU.Z17.89000P1.330000-0.18000056
2017-12-0889.5JPU.Z17.89500C4.710000+0.35000010JPU.Z17.89500P1.490000-0.190000 
2017-12-0890JPU.Z17.90000C4.390000+0.33000013JPU.Z17.90000P1.670000-0.2000001
2017-12-0890.5JPU.Z17.90500C4.090000+0.32000020JPU.Z17.90500P1.860000-0.220000 
2017-12-0891JPU.Z17.91000C3.800000+0.30000040JPU.Z17.91000P2.070000-0.230000 
2017-12-0891.5JPU.Z17.91500C3.520000+0.28000022JPU.Z17.91500P2.290000-0.250000 
2017-12-0892JPU.Z17.92000C3.260000+0.260000 JPU.Z17.92000P2.530000-0.270000 
2017-12-0892.5JPU.Z17.92500C3.020000+0.2500008JPU.Z17.92500P2.780000-0.290000 
2017-12-0893JPU.Z17.93000C2.790000+0.23000082JPU.Z17.93000P3.050000-0.300000 
2017-12-0893.5JPU.Z17.93500C2.580000+0.21000010JPU.Z17.93500P3.330000-0.320000 
2017-12-0894JPU.Z17.94000C2.390000+0.20000024JPU.Z17.94000P3.630000-0.340000 
2017-12-0894.5JPU.Z17.94500C2.210000+0.1800009JPU.Z17.94500P3.950000-0.350000 
2017-12-0895JPU.Z17.95000C2.050000+0.18000077JPU.Z17.95000P4.280000-0.370000 
2017-12-0895.5JPU.Z17.95500C1.900000+0.160000 JPU.Z17.95500P4.630000-0.370000 
2017-12-0896JPU.Z17.96000C1.760000+0.15000024JPU.Z17.96000P4.980000-0.390000 
2017-12-0896.5JPU.Z17.96500C1.630000+0.140000 JPU.Z17.96500P5.350000-0.400000 
2017-12-0897JPU.Z17.97000C1.510000+0.130000 JPU.Z17.97000P5.730000-0.400000 
2017-12-0897.5JPU.Z17.97500C1.400000+0.120000 JPU.Z17.97500P6.110000-0.420000 
2017-12-0898JPU.Z17.98000C1.300000+0.12000056JPU.Z17.98000P6.510000-0.420000 
2017-12-0898.5JPU.Z17.98500C1.200000+0.100000 JPU.Z17.98500P6.900000-0.440000 
2017-12-0899JPU.Z17.99000C1.110000+0.100000 JPU.Z17.99000P7.310000-0.440000 
2017-12-0899.5JPU.Z17.99500C1.030000+0.090000 JPU.Z17.99500P7.730000-0.440000 
2017-12-08100JPU.Z17.100000C0.950000+0.0800003JPU.Z17.100000P8.150000-0.450000 
2017-12-08100.5JPU.Z17.100500C0.880000+0.070000 JPU.Z17.100500P8.570000-0.460000 
2017-12-08101JPU.Z17.101000C0.820000+0.07000010JPU.Z17.101000P9.000000-0.470000 
2017-12-08101.5JPU.Z17.101500C0.760000+0.060000 JPU.Z17.101500P9.440000-0.470000 
2017-12-08102JPU.Z17.102000C0.710000+0.06000010JPU.Z17.102000P9.880000-0.480000 
2017-12-08102.5JPU.Z17.102500C0.660000+0.060000 JPU.Z17.102500P10.330000-0.480000 
2017-12-08103JPU.Z17.103000C0.610000+0.05000010JPU.Z17.103000P10.780000-0.490000 
2017-12-08103.5JPU.Z17.103500C0.570000+0.0400003JPU.Z17.103500P11.230000-0.490000 
2017-12-08104JPU.Z17.104000C0.530000+0.0400003JPU.Z17.104000P11.690000-0.500000 
2017-12-08104.5JPU.Z17.104500C0.500000+0.040000 JPU.Z17.104500P12.150000-0.500000 
2017-12-08105JPU.Z17.105000C0.470000+0.040000 JPU.Z17.105000P12.620000-0.500000 
2017-12-08105.5JPU.Z17.105500C0.440000+0.030000 JPU.Z17.105500P13.080000-0.510000 
2017-12-08106JPU.Z17.106000C0.410000+0.030000 JPU.Z17.106000P13.550000-0.510000 
2017-12-08106.5JPU.Z17.106500C0.380000+0.020000 JPU.Z17.106500P14.020000-0.510000 

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