Options Chain JAPANESE YEN Jan 2021 (CME:6J.F21)

MarketNameOpenHighLowLastChangePctTime
6J.F21JAPANESE YEN Jan 20210.0096400.0096410.0096340.009641+0.000001+0.01%08:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
JPU.F21.9625C0.000059-0.000007     
0.00007200JPU.F21.72C21.430000  JPU.F21.72P0.015000  
0.00007300JPU.F21.73C20.430000  JPU.F21.73P0.020000  
0.00007400JPU.F21.74C19.430000  JPU.F21.74P0.020000  
0.00007500JPU.F21.75C18.440000  JPU.F21.75P0.025000  
0.00007600JPU.F21.76C17.440000  JPU.F21.76P0.030000  
0.00007700JPU.F21.77C16.440000  JPU.F21.77P0.035000  
0.00007800JPU.F21.78C15.450000  JPU.F21.78P0.035000  
0.00007900JPU.F21.79C14.450000  JPU.F21.79P0.040000  
0.00008000JPU.F21.80C13.450000  JPU.F21.80P0.040000  
0.00008100JPU.F21.81C12.460000  JPU.F21.81P0.045000  
0.00008200JPU.F21.82C11.460000  JPU.F21.82P0.045000  
0.00008300JPU.F21.83C10.460000  JPU.F21.83P0.050000  
0.00008400JPU.F21.84C9.470000  JPU.F21.84P0.050000  
0.00008500JPU.F21.85C8.480000  JPU.F21.85P0.070000 50
0.00008600JPU.F21.86C7.490000  JPU.F21.86P0.090000 130
0.00008700JPU.F21.875C6.050000  JPU.F21.865P0.090000  
0.00008800JPU.F21.88C5.590000  JPU.F21.885P0.240000 104
0.00008900JPU.F21.89C4.700000  JPU.F21.895P0.360000  
0.00009000JPU.F21.905C3.500000  JPU.F21.90P0.460000  
0.00009100JPU.F21.91C3.160000  JPU.F21.91P0.740000  
0.00009200JPU.F21.92C2.460000 1JPU.F21.925P1.450000 20
0.00009300JPU.F21.93C2.090000  JPU.F21.935P1.980000  
0.00009400JPU.F21.94C1.630000 1JPU.F21.945P2.650000  
0.00009500JPU.F21.955C1.300000  JPU.F21.95P3.010000  
0.00009600JPU.F21.96C1.190000  JPU.F21.96P3.770000  
0.00009700JPU.F21.965C1.090000  JPU.F21.975P5.000000  
0.00009800JPU.F21.985C0.790000  JPU.F21.98P5.440000  
0.00009900JPU.F21.995C0.690000  JPU.F21.995P6.770000  
0.00010000JPU.F21.100C0.650000 120JPU.F21.1005P7.680000  
0.00010100JPU.F21.101C0.560000  JPU.F21.101P8.150000  
0.00010200JPU.F21.1015C0.530000  JPU.F21.1015P8.610000  
0.00010300JPU.F21.1035C0.410000  JPU.F21.103P10.020000  
0.00010400JPU.F21.104C0.390000  JPU.F21.104P10.970000  
0.00010500JPU.F21.105C0.340000  JPU.F21.105P11.920000  
0.00010600JPU.F21.106C0.310000  JPU.F21.106P12.890000  
0.00010700JPU.F21.107C0.280000 1JPU.F21.107P13.860000  
0.00010800JPU.F21.108C0.250000  JPU.F21.108P14.830000  
0.00010900JPU.F21.109C0.220000  JPU.F21.109P15.800000  
0.00011000JPU.F21.110C0.200000  JPU.F21.110P16.780000  
0.00011100JPU.F21.111C0.190000  JPU.F21.111P17.770000  
0.00011200JPU.F21.112C0.170000  JPU.F21.112P18.750000  
0.00011300JPU.F21.113C0.160000  JPU.F21.113P19.740000  
0.00011400JPU.F21.114C0.150000  JPU.F21.114P20.730000  
0.00011500JPU.F21.115C0.140000  JPU.F21.115P21.720000  
0.00011600JPU.F21.116C0.130000  JPU.F21.116P22.710000  
0.00011700JPU.F21.117C0.120000  JPU.F21.117P23.700000  
0.00011800JPU.F21.118C0.110000  JPU.F21.118P24.690000  
0.00011900JPU.F21.119C0.110000  JPU.F21.119P25.680000  
0.00012000JPU.F21.120C0.100000  JPU.F21.120P26.680000  
0.00012100JPU.F21.121C0.100000  JPU.F21.121P27.670000  
0.00012200JPU.F21.122C0.090000  JPU.F21.122P28.670000  
0.00012300JPU.F21.123C0.090000  JPU.F21.123P29.670000  
0.00012400JPU.F21.124C0.080000  JPU.F21.124P30.660000  
2021-01-080.00720000JPU.F21.7200C0.002391      
2021-01-080.00730000JPU.F21.7300C0.002291      
2021-01-080.00740000JPU.F21.7400C0.002191      
2021-01-080.00750000JPU.F21.7500C0.002091      
2021-01-080.00760000JPU.F21.7600C0.001991      
2021-01-080.00770000JPU.F21.7700C0.001891      
2021-01-080.00780000JPU.F21.7800C0.001791      
2021-01-080.00790000JPU.F21.7900C0.001691      
2021-01-080.00800000JPU.F21.8000C0.001591      
2021-01-080.00810000JPU.F21.8100C0.001491      
2021-01-080.00820000JPU.F21.8200C0.001391      
2021-01-080.00830000JPU.F21.8300C0.001291      
2021-01-080.00840000JPU.F21.8400C0.001191      
2021-01-080.00850000JPU.F21.8500C0.001091      
2021-01-080.00860000JPU.F21.8600C0.000991      
2021-01-080.00865000JPU.F21.8650C0.000941      
2021-01-080.00870000JPU.F21.8700C0.000891      
2021-01-080.00875000JPU.F21.8750C0.000842      
2021-01-080.00880000JPU.F21.8800C0.000792  JPU.F21.8800P0.0000010.000000190
2021-01-080.00885000JPU.F21.8850C0.000742  JPU.F21.8850P0.0000010.000000152
2021-01-080.00890000JPU.F21.8900C0.000692  JPU.F21.8900P0.0000020.000000142
2021-01-080.00895000JPU.F21.8950C0.000642  JPU.F21.8950P0.0000010.000000111
2021-01-080.00900000JPU.F21.9000C0.000592  JPU.F21.9000P0.0000020.00000073
2021-01-080.00905000JPU.F21.9050C0.000543  JPU.F21.9050P0.0000020.00000038
2021-01-080.00910000JPU.F21.9100C0.000493+0.0000054JPU.F21.9100P0.0000020.00000075
2021-01-080.00915000JPU.F21.9150C0.000444      
2021-01-080.00920000JPU.F21.9200C0.000396 1    
2021-01-080.00925000JPU.F21.9250C0.000349+0.000010109JPU.F21.9250P0.0000020.000000289
2021-01-080.00930000JPU.F21.9300C0.000303  JPU.F21.9300P0.000002-0.0000016
2021-01-080.00935000JPU.F21.9350C0.0002590.0000001JPU.F21.9350P0.0000010.000000219
2021-01-080.00940000JPU.F21.9400C0.000219-0.00000725    
2021-01-080.00945000JPU.F21.9450C0.000183+0.0000083    
2021-01-080.00950000JPU.F21.9500C0.000249+0.00004398JPU.F21.9500P0.0000010.0000005
2021-01-080.00955000JPU.F21.9550C0.000102-0.00000857JPU.F21.9550P0.0000010.0000004
2021-01-080.00960000JPU.F21.9600C0.000066-0.00002079JPU.F21.9600P0.000004+0.0000027
2021-01-080.00965000JPU.F21.9650C0.000007-0.00000474JPU.F21.9650P0.000023+0.000017 
2021-01-080.00970000JPU.F21.9700C0.000002-0.00001364JPU.F21.9700P0.000061+0.000048 
2021-01-080.00975000JPU.F21.9750C0.000001-0.000004193JPU.F21.9750P0.000032-0.000031 
2021-01-080.00980000    JPU.F21.9800P0.000251  
2021-01-080.00985000JPU.F21.9850C0.000002-0.000002 JPU.F21.9850P0.000293  
2021-01-080.00990000    JPU.F21.9900P0.000336  
2021-01-080.00995000JPU.F21.9950C0.0000020.00000085JPU.F21.9950P0.000381  
2021-01-080.01000000    JPU.F21.10000P0.000427 6
2021-01-080.01005000JPU.F21.10050C0.0000010.000000136JPU.F21.10050P0.000474  
2021-01-080.01010000JPU.F21.10100C0.0000020.000000219JPU.F21.10100P0.000521  
2021-01-080.01015000    JPU.F21.10150P0.000569  
2021-01-080.01020000    JPU.F21.10200P0.000617  
2021-01-080.01025000    JPU.F21.10250P0.000666  
2021-01-080.01030000JPU.F21.10300C0.0000020.000000203JPU.F21.10300P0.000715  
2021-01-080.01035000    JPU.F21.10350P0.000764  
2021-01-080.01040000JPU.F21.10400C0.0000020.00000076JPU.F21.10400P0.000813  
2021-01-080.01050000JPU.F21.10500C0.0000010.000000135JPU.F21.10500P0.000912  
2021-01-080.01060000JPU.F21.10600C0.0000020.000000185JPU.F21.10600P0.001012  
2021-01-080.01070000JPU.F21.10700C0.000002 1JPU.F21.10700P0.001111  
2021-01-080.01080000JPU.F21.10800C0.000002-0.0000027JPU.F21.10800P0.001211  
2021-01-080.01090000JPU.F21.10900C0.000002  JPU.F21.10900P0.001311  
2021-01-080.01100000JPU.F21.11000C0.0000020.00000011JPU.F21.11000P0.001410  
2021-01-080.01110000JPU.F21.11100C0.0000010.0000007JPU.F21.11100P0.001510  
2021-01-080.01120000JPU.F21.11200C0.000001  JPU.F21.11200P0.001610  
2021-01-080.01130000JPU.F21.11300C0.000001 2JPU.F21.11300P0.001710  
2021-01-080.01140000JPU.F21.11400C0.000001  JPU.F21.11400P0.001810  
2021-01-080.01150000JPU.F21.11500C0.0000010.0000001JPU.F21.11500P0.001910  
2021-01-080.01160000    JPU.F21.11600P0.002009  
2021-01-080.01170000    JPU.F21.11700P0.002109  
2021-01-080.01180000    JPU.F21.11800P0.002209  
2021-01-080.01190000    JPU.F21.11900P0.002309  
2021-01-080.01200000    JPU.F21.12000P0.002409  
2021-01-080.01210000    JPU.F21.12100P0.002509  
2021-01-080.01220000    JPU.F21.12200P0.002609  
2021-01-080.01230000    JPU.F21.12300P0.002709  
2021-01-080.01240000    JPU.F21.12400P0.002809