S&P 500
2662.85
-1.26 -0.05%
Dow Indu
24585.43
+80.63 +0.33%
Nasdaq
6877.95
+15.63 +0.23%
Crude Oil
56.66
-0.48 -0.84%
Gold
1255.340
+10.875 +0.87%
Euro
1.182550
+0.006695 +0.57%
US Dollar
93.450
-0.647 -0.69%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6J.Z17.EJAPANESE YEN Dec 2017 (E)0.0088080.0088940.0088070.008888+0.000083+0.94%16:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.0071JPU.Z17.7100C0.001712-0.00003052    
2017-12-080.00715JPU.Z17.7150C0.001662-0.000030     
2017-12-080.0072JPU.Z17.7200C0.001612-0.000030     
2017-12-080.00725JPU.Z17.7250C0.001562-0.000030     
2017-12-080.0073JPU.Z17.7300C0.001512-0.000030     
2017-12-080.00735JPU.Z17.7350C0.001462-0.000030     
2017-12-080.0074JPU.Z17.7400C0.001412-0.000030     
2017-12-080.00745JPU.Z17.7450C0.001362-0.000030     
2017-12-080.0075JPU.Z17.7500C0.001312-0.000030     
2017-12-080.00755JPU.Z17.7550C0.001262-0.0000301    
2017-12-080.0076JPU.Z17.7600C0.001212-0.000030     
2017-12-080.00765JPU.Z17.7650C0.001162-0.000030     
2017-12-080.0077JPU.Z17.7700C0.001112-0.000030     
2017-12-080.00775JPU.Z17.7750C0.001062-0.000030     
2017-12-080.0078JPU.Z17.7800C0.001012-0.000030     
2017-12-080.00785JPU.Z17.7850C0.000962-0.000030     
2017-12-080.0079JPU.Z17.7900C0.000912-0.000030     
2017-12-080.00795JPU.Z17.7950C0.000862-0.000030     
2017-12-080.008JPU.Z17.8000C0.000812-0.000030     
2017-12-080.00805JPU.Z17.8050C0.000762-0.000030     
2017-12-080.0081JPU.Z17.8100C0.000712-0.000030     
2017-12-080.00815JPU.Z17.8150C0.000662-0.000030     
2017-12-080.0082JPU.Z17.8200C0.000612-0.000030     
2017-12-080.00825JPU.Z17.8250C0.000562-0.000030     
2017-12-080.0083JPU.Z17.8300C0.000512-0.000030     
2017-12-080.00835JPU.Z17.8350C0.000462-0.0000306    
2017-12-080.0084JPU.Z17.8400C0.000412-0.000030     
2017-12-080.00845JPU.Z17.8450C0.000362-0.000030     
2017-12-080.0085JPU.Z17.8500C0.000312-0.0000303    
2017-12-080.00855JPU.Z17.8550C0.000262-0.000030     
2017-12-080.0086JPU.Z17.8600C0.000212-0.0000301    
2017-12-080.00865JPU.Z17.8650C0.000162-0.000031     
2017-12-080.0087JPU.Z17.8700C0.000112-0.00003167    
2017-12-080.00875JPU.Z17.8750C0.000062-0.0000321209    
2017-12-080.0088JPU.Z17.8800C0.000012-0.0000372873    
2017-12-080.00885    JPU.Z17.8850P0.0000370.0000133370
2017-12-080.0089    JPU.Z17.8900P0.0000870.0000253015
2017-12-080.00895    JPU.Z17.8950P0.0001370.0000281879
2017-12-080.009    JPU.Z17.9000P0.0001870.0000291510
2017-12-080.00905    JPU.Z17.9050P0.0002370.0000291051
2017-12-080.0091    JPU.Z17.9100P0.0002870.000029780
2017-12-080.00915    JPU.Z17.9150P0.0003370.000029751
2017-12-080.0092    JPU.Z17.9200P0.0003870.000029675
2017-12-080.00925    JPU.Z17.9250P0.0004370.000029673
2017-12-080.0093    JPU.Z17.9300P0.0004870.000030109
2017-12-080.00935    JPU.Z17.9350P0.0005370.0000307
2017-12-080.0094    JPU.Z17.9400P0.0005870.0000303
2017-12-080.00945    JPU.Z17.9450P0.0006370.0000302
2017-12-080.0095    JPU.Z17.9500P0.0006870.00003014
2017-12-080.00955    JPU.Z17.9550P0.0007370.000030 
2017-12-080.0096    JPU.Z17.9600P0.0007870.000030 
2017-12-080.00965    JPU.Z17.9650P0.0008370.000030 
2017-12-080.0097    JPU.Z17.9700P0.0008870.000030 
2017-12-080.00975    JPU.Z17.9750P0.0009370.00003015
2017-12-080.0098    JPU.Z17.9800P0.0009870.00003055
2017-12-080.00985    JPU.Z17.9850P0.0010370.00003045
2017-12-080.0099    JPU.Z17.9900P0.0010870.00003015
2017-12-080.00995    JPU.Z17.9950P0.0011370.00003019
2017-12-080.01    JPU.Z17.10000P0.0011870.00003015
2017-12-080.01005    JPU.Z17.10050P0.0012370.000030 
2017-12-080.0101    JPU.Z17.10100P0.0012870.0000301
2017-12-080.01015    JPU.Z17.10150P0.0013370.000030 
2017-12-080.0102    JPU.Z17.10200P0.0013870.000030 
2017-12-080.01025    JPU.Z17.10250P0.0014370.0000301
2017-12-080.0103    JPU.Z17.10300P0.0014870.000030 
2017-12-080.01035    JPU.Z17.10350P0.0015370.0000301
2017-12-080.0104    JPU.Z17.10400P0.0015870.0000301
2017-12-080.01045    JPU.Z17.10450P0.0016370.000030 
2017-12-080.0105    JPU.Z17.10500P0.0016870.000030 
2017-12-080.01055    JPU.Z17.10550P0.0017370.000030 
2017-12-080.0106    JPU.Z17.10600P0.0017870.000030 
2017-12-080.01065    JPU.Z17.10650P0.0018370.000030 
2017-12-080.0107    JPU.Z17.10700P0.0018870.000030 
2017-12-080.01075    JPU.Z17.10750P0.0019370.000030 
2017-12-080.0108    JPU.Z17.10800P0.0019870.000030 
2017-12-080.01085    JPU.Z17.10850P0.0020370.00003052
2017-12-080.0109    JPU.Z17.10900P0.0020870.000030 
2017-12-080.01095    JPU.Z17.10950P0.0021370.000030 
2017-12-080.011    JPU.Z17.11000P0.0021870.000030 
2017-12-080.01105    JPU.Z17.11050P0.0022370.000030 
2017-12-080.0111    JPU.Z17.11100P0.0022870.000030 
2017-12-080.01115    JPU.Z17.11150P0.0023370.000030 
2017-12-080.0112    JPU.Z17.11200P0.0023870.000030 
2017-12-0871JPU.Z17.71000C21.5700000.530000 JPU.Z17.71000P0.010000-0.005000 
2017-12-0871.5JPU.Z17.71500C21.0700000.530000 JPU.Z17.71500P0.010000-0.005000 
2017-12-0872JPU.Z17.72000C20.5800000.530000 JPU.Z17.72000P0.015000-0.005000 
2017-12-0872.5JPU.Z17.72500C20.0900000.530000 JPU.Z17.72500P0.015000-0.010000 
2017-12-0873JPU.Z17.73000C19.5900000.520000 JPU.Z17.73000P0.020000-0.00500010
2017-12-0873.5JPU.Z17.73500C19.1000000.530000 JPU.Z17.73500P0.025000-0.00500040
2017-12-0874JPU.Z17.74000C18.6100000.530000 JPU.Z17.74000P0.030000-0.00500020
2017-12-0874.5JPU.Z17.74500C18.1200000.530000 JPU.Z17.74500P0.035000-0.005000 
2017-12-0875JPU.Z17.75000C17.6300000.530000 JPU.Z17.75000P0.040000-0.010000 
2017-12-0875.5JPU.Z17.75500C17.1400000.530000 JPU.Z17.75500P0.045000-0.005000 
2017-12-0876JPU.Z17.76000C16.6500000.520000 JPU.Z17.76000P0.050000-0.010000 
2017-12-0876.5JPU.Z17.76500C16.1600000.520000 JPU.Z17.76500P0.060000-0.010000 
2017-12-0877JPU.Z17.77000C15.6800000.530000 JPU.Z17.77000P0.070000-0.0100003
2017-12-0877.5JPU.Z17.77500C15.1900000.520000 JPU.Z17.77500P0.080000-0.010000 
2017-12-0878JPU.Z17.78000C14.7000000.520000 JPU.Z17.78000P0.090000-0.0100002
2017-12-0878.5JPU.Z17.78500C14.2200000.520000 JPU.Z17.78500P0.100000-0.010000 
2017-12-0879JPU.Z17.79000C13.7300000.510000 JPU.Z17.79000P0.110000-0.0200002
2017-12-0879.5JPU.Z17.79500C13.2500000.510000 JPU.Z17.79500P0.120000-0.020000 
2017-12-0880JPU.Z17.80000C12.7700000.510000 JPU.Z17.80000P0.140000-0.0200002
2017-12-0880.5JPU.Z17.80500C12.2900000.510000 JPU.Z17.80500P0.150000-0.030000 
2017-12-0881JPU.Z17.81000C11.8200000.510000 JPU.Z17.81000P0.170000-0.03000039
2017-12-0881.5JPU.Z17.81500C11.3400000.500000 JPU.Z17.81500P0.190000-0.04000015
2017-12-0882JPU.Z17.82000C10.8700000.490000 JPU.Z17.82000P0.220000-0.04000010
2017-12-0882.5JPU.Z17.82500C10.4100000.490000 JPU.Z17.82500P0.250000-0.05000014
2017-12-0883JPU.Z17.83000C9.9400000.480000 JPU.Z17.83000P0.280000-0.06000014
2017-12-0883.5JPU.Z17.83500C9.4900000.480000 JPU.Z17.83500P0.320000-0.060000 
2017-12-0884JPU.Z17.84000C9.0400000.470000 JPU.Z17.84000P0.370000-0.07000011
2017-12-0884.5JPU.Z17.84500C8.5900000.460000 JPU.Z17.84500P0.420000-0.080000 
2017-12-0885JPU.Z17.85000C8.1600000.450000 JPU.Z17.85000P0.480000-0.09000010
2017-12-0885.5JPU.Z17.85500C7.7300000.440000 JPU.Z17.85500P0.550000-0.090000 
2017-12-0886JPU.Z17.86000C7.3100000.430000 JPU.Z17.86000P0.620000-0.11000010
2017-12-0886.5JPU.Z17.86500C6.9000000.410000 JPU.Z17.86500P0.710000-0.120000 
2017-12-0887JPU.Z17.87000C6.5100000.41000045JPU.Z17.87000P0.270000-0.23000057
2017-12-0887.5JPU.Z17.87500C6.1200000.39000050JPU.Z17.87500P0.920000-0.140000112
2017-12-0888JPU.Z17.88000C5.7500000.39000027JPU.Z17.88000P1.040000-0.160000109
2017-12-0888.5JPU.Z17.88500C5.3900000.37000012JPU.Z17.88500P1.180000-0.160000159
2017-12-0889JPU.Z17.89000C0.4000000.400000 JPU.Z17.89000P1.330000-0.18000056
2017-12-0889.5JPU.Z17.89500C4.7100000.35000010JPU.Z17.89500P1.490000-0.190000 
2017-12-0890JPU.Z17.90000C4.3900000.33000013JPU.Z17.90000P1.670000-0.2000001
2017-12-0890.5JPU.Z17.90500C4.0900000.32000020JPU.Z17.90500P1.860000-0.220000 
2017-12-0891JPU.Z17.91000C0.200000-0.08000040JPU.Z17.91000P2.070000-0.230000 
2017-12-0891.5JPU.Z17.91500C3.5200000.28000022JPU.Z17.91500P2.290000-0.250000 
2017-12-0892JPU.Z17.92000C3.2600000.260000 JPU.Z17.92000P2.530000-0.270000 
2017-12-0892.5JPU.Z17.92500C3.0200000.2500008JPU.Z17.92500P2.780000-0.290000 
2017-12-0893JPU.Z17.93000C2.7900000.23000082JPU.Z17.93000P3.050000-0.300000 
2017-12-0893.5JPU.Z17.93500C2.5800000.21000010JPU.Z17.93500P3.330000-0.320000 
2017-12-0894JPU.Z17.94000C2.3900000.20000024JPU.Z17.94000P3.630000-0.340000 
2017-12-0894.5JPU.Z17.94500C2.2100000.1800009JPU.Z17.94500P3.950000-0.350000 
2017-12-0895JPU.Z17.95000C2.0500000.18000077JPU.Z17.95000P4.280000-0.370000 
2017-12-0895.5JPU.Z17.95500C1.9000000.160000 JPU.Z17.95500P4.630000-0.370000 
2017-12-0896JPU.Z17.96000C1.7600000.15000024JPU.Z17.96000P4.980000-0.390000 
2017-12-0896.5JPU.Z17.96500C1.6300000.140000 JPU.Z17.96500P5.350000-0.400000 
2017-12-0897JPU.Z17.97000C1.5100000.130000 JPU.Z17.97000P5.730000-0.400000 
2017-12-0897.5JPU.Z17.97500C1.4000000.120000 JPU.Z17.97500P6.110000-0.420000 
2017-12-0898JPU.Z17.98000C1.3000000.12000056JPU.Z17.98000P6.510000-0.420000 
2017-12-0898.5JPU.Z17.98500C1.2000000.100000 JPU.Z17.98500P6.900000-0.440000 
2017-12-0899JPU.Z17.99000C1.1100000.100000 JPU.Z17.99000P7.310000-0.440000 
2017-12-0899.5JPU.Z17.99500C1.0300000.090000 JPU.Z17.99500P7.730000-0.440000 
2017-12-08100JPU.Z17.100000C0.9500000.0800003JPU.Z17.100000P8.150000-0.450000 
2017-12-08100.5JPU.Z17.100500C0.8800000.070000 JPU.Z17.100500P8.570000-0.460000 
2017-12-08101JPU.Z17.101000C0.8200000.07000010JPU.Z17.101000P9.000000-0.470000 
2017-12-08101.5JPU.Z17.101500C0.7600000.060000 JPU.Z17.101500P9.440000-0.470000 
2017-12-08102JPU.Z17.102000C0.7100000.06000010JPU.Z17.102000P9.880000-0.480000 
2017-12-08102.5JPU.Z17.102500C0.6600000.060000 JPU.Z17.102500P10.330000-0.480000 
2017-12-08103JPU.Z17.103000C0.6100000.05000010JPU.Z17.103000P10.780000-0.490000 
2017-12-08103.5JPU.Z17.103500C0.5700000.0400003JPU.Z17.103500P11.230000-0.490000 
2017-12-08104JPU.Z17.104000C0.5300000.0400003JPU.Z17.104000P11.690000-0.500000 
2017-12-08104.5JPU.Z17.104500C0.5000000.040000 JPU.Z17.104500P12.150000-0.500000 
2017-12-08105JPU.Z17.105000C0.4700000.040000 JPU.Z17.105000P12.620000-0.500000 
2017-12-08105.5JPU.Z17.105500C0.4400000.030000 JPU.Z17.105500P13.080000-0.510000 
2017-12-08106JPU.Z17.106000C0.4100000.030000 JPU.Z17.106000P13.550000-0.510000 
2017-12-08106.5JPU.Z17.106500C0.3800000.020000 JPU.Z17.106500P14.020000-0.510000 

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