Wednesday Aug 21, 3:10AM EDT

Options Chain JAPANESE YEN Feb 2019 (CME:6J.G19)

MarketNameOpenHighLowLastChangePctTime
6J.G19JAPANESE YEN Feb 20190.0090510.0090630.0090510.009057+0.000021+0.23%20:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-080.00825JPU.G19.8250C9.13000+0.000083    
2019-02-080.0083JPU.G19.8300C8.630000-0.0000147JPU.G19.8300P0.0050000.000000158
2019-02-080.00835JPU.G19.8350C8.130000-0.0000625JPU.G19.8350P0.0050000.00000049
2019-02-080.0084JPU.G19.8400C7.630000+0.0000632JPU.G19.8400P0.0050000.00000043
2019-02-080.00845JPU.G19.8450C7.130000-0.0000131JPU.G19.8450P0.0050000.000000167
2019-02-080.0085    JPU.G19.8500P0.0050000.000000151
2019-02-080.00855JPU.G19.8550C6.130000-0.0000131JPU.G19.8550P0.0050000.000000211
2019-02-080.0086JPU.G19.8600C5.630000+0.0000222JPU.G19.8600P0.0050000.000000108
2019-02-080.00865JPU.G19.8650C5.140000+0.0000224JPU.G19.8650P0.0050000.000000265
2019-02-080.0087    JPU.G19.8700P0.0050000.000000428
2019-02-080.00875JPU.G19.8750C4.140000-0.0000231JPU.G19.8750P0.0050000.000000847
2019-02-080.0088JPU.G19.8800C3.640000-0.00003219    
2019-02-080.00885JPU.G19.8850C3.140000-0.00003235    
2019-02-080.0089JPU.G19.8900C0.000223+0.000002527    
2019-02-080.00895JPU.G19.8950C0.000184-0.000027526JPU.G19.8950P0.0000010.000000708
2019-02-080.009JPU.G19.9000C0.000122-0.000040941    
2019-02-080.00905JPU.G19.9050C0.000142+0.000001747JPU.G19.9050P0.0000010.000000741
2019-02-080.0091JPU.G19.9100C0.000031-0.0000031104    
2019-02-080.00915    JPU.G19.9150P0.000013-0.000014519
2019-02-080.0092    JPU.G19.9200P0.000062-0.000010893
2019-02-080.00925JPU.G19.9250C0.0000010.000000642JPU.G19.9250P0.000114-0.000007562
2019-02-080.0093    JPU.G19.9300P0.000166-0.000013327
2019-02-080.00935    JPU.G19.9350P0.000167-0.00000566
2019-02-080.0094JPU.G19.9400C0.000001-0.000003845JPU.G19.9400P0.000215-0.00000413
2019-02-080.00945    JPU.G19.9450P0.000264+0.0000273
2019-02-080.0095JPU.G19.9500C0.0000010.000000513JPU.G19.9500P0.000313-0.0000039
2019-02-080.00955    JPU.G19.9550P0.000362-0.000004 
2019-02-080.0096JPU.G19.9600C0.0000010.0000001263JPU.G19.9600P0.000412-0.000003 
2019-02-080.00965    JPU.G19.9650P0.000430-0.000032 
2019-02-080.00975JPU.G19.9750C0.0100000.000000206JPU.G19.9750P5.870000+0.000031 
2019-02-080.0098JPU.G19.9800C0.0000010.000000217    
2019-02-080.00985JPU.G19.9850C0.0000010.000000178JPU.G19.9850P6.860000+0.000059 
2019-02-080.0099JPU.G19.9900C0.0050000.00000075JPU.G19.9900P7.360000+0.000031 
2019-02-080.00995JPU.G19.9950C0.0050000.00000037JPU.G19.9950P7.860000-0.0000431
2019-02-080.01JPU.G19.10000C0.0050000.000000176JPU.G19.10000P8.360000-0.0000092
2019-02-080.01005JPU.G19.10050C0.0050000.000000333JPU.G19.10050P8.860000-0.0000182
2019-02-080.0101JPU.G19.10100C0.0050000.000000204JPU.G19.10100P9.360000-0.0000261
2019-02-080.01015JPU.G19.10150C0.0050000.000000164    
2019-02-080.0102JPU.G19.10200C0.0050000.00000033JPU.G19.10200P10.360000-0.0000181
2019-02-080.01025JPU.G19.10250C0.005000+0.00000226    
2019-02-080.0103    JPU.G19.10300P11.350000+0.0000353
2019-02-080.01035    JPU.G19.10350P11.850000-0.0000822
2019-02-080.0104    JPU.G19.10400P12.350000-0.0000591
2019-02-080.01045    JPU.G19.10450P12.850000+0.0000762
2019-02-080.0105    JPU.G19.10500P13.350000+0.0000062
2019-02-080.01055    JPU.G19.10550P13.850000-0.0000516
2019-02-080.0106    JPU.G19.10600P14.350000-0.0000414
2019-02-080.01065    JPU.G19.10650P14.850000-0.0000468
2019-02-080.0107    JPU.G19.10700P15.350000-0.0000783
2019-02-080.01075    JPU.G19.10750P15.850000-0.0000792
2019-02-080.0108    JPU.G19.10800P16.350000-0.0000803
2019-02-080.01085    JPU.G19.10850P16.850000-0.0000921
2019-02-080.01115    JPU.G19.11150P0.002020-0.000003 
2019-02-080.0113    JPU.G19.11300P0.002174+0.000036