Options Chain JAPANESE YEN Jun 2020 (CME:6J.M20)

MarketNameOpenHighLowLastChangePctTime
6J.M20JAPANESE YEN Jun 20200.0092980.0093160.0092650.009276-0.000025-0.27%09:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00007100JPU.M20.71C22.21  JPU.M20.71P0.02 11
0.00007200JPU.M20.72C21.21  JPU.M20.72P0.02  
0.00007300JPU.M20.73C20.22  JPU.M20.73P0.025 10
0.00007400JPU.M20.74C19.220  JPU.M20.74P0.030 25
0.00007500JPU.M20.75C18.230  JPU.M20.75P0.035 350
0.00007600JPU.M20.76C17.230  JPU.M20.76P0.040 100
0.00007700JPU.M20.77C16.240  JPU.M20.77P0.050 80
0.00007800JPU.M20.78C15.250  JPU.M20.78P0.060 90
0.00007900JPU.M20.79C14.260  JPU.M20.79P0.070 422
0.00008000JPU.M20.80C13.270  JPU.M20.80P0.070 454
0.00008100JPU.M20.81C12.280  JPU.M20.81P0.080 73
0.00008200JPU.M20.82C11.290  JPU.M20.82P0.090 43
0.00008300JPU.M20.83C10.300  JPU.M20.83P0.100 90
0.00008400JPU.M20.84C9.310  JPU.M20.84P0.120 88
0.00008500JPU.M20.85C8.320  JPU.M20.855P0.140 67
0.00008600JPU.M20.86C7.340  JPU.M20.86P0.150 276
0.00008700JPU.M20.87C6.370 9JPU.M20.875P0.200 387
0.00008800JPU.M20.885C4.970  JPU.M20.88P0.230 471
0.00008900JPU.M20.895C4.100 22JPU.M20.895P0.400 262
0.00009000JPU.M20.905C3.310 27JPU.M20.905P0.620 808
0.00009100JPU.M20.91C2.970 271JPU.M20.91P0.770 1100
0.00009200JPU.M20.92C2.380 371JPU.M20.925P1.440 666
0.00009300JPU.M20.935C1.730 686JPU.M20.93P1.720 358
0.00009400JPU.M20.945C1.430 302JPU.M20.945P2.740 147
0.00009500JPU.M20.95C1.300 1764JPU.M20.955P3.500 233
0.00009600JPU.M20.96C1.100 471JPU.M20.96P3.900 77
0.00009700JPU.M20.97C0.930 571JPU.M20.975P5.170 11
0.00009800JPU.M20.98C0.800 820JPU.M20.98P5.610 699
0.00009900JPU.M20.99C0.700 443JPU.M20.99P6.510 2
0.00010000JPU.M20.1005C0.580 518JPU.M20.100P7.420 12
0.00010100JPU.M20.101C0.550 331JPU.M20.101P8.350 3
0.00010200JPU.M20.1015C0.510 267JPU.M20.102P9.290 18
0.00010300JPU.M20.1025C0.450 51JPU.M20.103P10.230  
0.00010400JPU.M20.104C0.380 49JPU.M20.104P11.180  
0.00010500JPU.M20.105C0.340 130JPU.M20.105P12.140 118
0.00010600JPU.M20.106C0.300 127JPU.M20.106P13.110  
0.00010700JPU.M20.107C0.270 121JPU.M20.107P14.070  
0.00010800JPU.M20.108C0.240 85JPU.M20.108P15.050  
0.00010900JPU.M20.109C0.220 284JPU.M20.109P16.020  
0.00011000JPU.M20.110C0.200 161JPU.M20.110P17.000 1
0.00011100JPU.M20.111C0.180 37JPU.M20.111P17.980  
0.00011200JPU.M20.112C0.170 207JPU.M20.112P18.970  
0.00011300JPU.M20.113C0.150 292JPU.M20.113P19.950  
0.00011400JPU.M20.114C0.140 23JPU.M20.114P20.940  
0.00011500JPU.M20.115C0.130 317JPU.M20.115P21.930  
0.00011600JPU.M20.116C0.120  JPU.M20.116P22.920  
0.00011700JPU.M20.117C0.110 118JPU.M20.117P23.910  
0.00011800JPU.M20.118C0.100 12JPU.M20.118P24.900  
0.00011900JPU.M20.119C0.100 786JPU.M20.119P25.900  
0.00012000JPU.M20.120C0.090 22JPU.M20.120P26.890  
0.00012100JPU.M20.121C0.080 10JPU.M20.121P27.890 4
0.00012200JPU.M20.122C0.080  JPU.M20.122P28.880 28
0.00012300JPU.M20.123C0.080 1JPU.M20.123P29.880 34
2020-06-050.00710000JPU.M20.7100C0.002221      
2020-06-050.00720000JPU.M20.7200C0.002121  JPU.M20.7200P0.000002  
2020-06-050.00730000JPU.M20.7300C0.002022  JPU.M20.7300P0.0000020.00000010
2020-06-050.00740000JPU.M20.7400C0.001922  JPU.M20.7400P0.000003 25
2020-06-050.00750000JPU.M20.7500C0.001823      
2020-06-050.00760000JPU.M20.7600C0.001723  JPU.M20.7600P0.0000050.000000100
2020-06-050.00770000JPU.M20.7700C0.001624  JPU.M20.7700P0.000005-0.00000180
2020-06-050.00780000JPU.M20.7800C0.001525      
2020-06-050.00790000JPU.M20.7900C0.001426  JPU.M20.7900P0.000007+0.000007422
2020-06-050.00800000JPU.M20.8000C0.001327      
2020-06-050.00810000JPU.M20.8100C0.001228  JPU.M20.8100P0.000008-0.00000273
2020-06-050.00820000JPU.M20.8200C0.001129  JPU.M20.8200P0.000009-0.00000543
2020-06-050.00830000JPU.M20.8300C0.001030  JPU.M20.8300P0.000005-0.00000490
2020-06-050.00840000JPU.M20.8400C0.000931      
2020-06-050.00850000JPU.M20.8500C0.000832  JPU.M20.8500P0.0000010.000000664
2020-06-050.00855000JPU.M20.8550C0.000783  JPU.M20.8550P0.000014+0.00001167
2020-06-050.00860000JPU.M20.8600C0.000840+0.000043     
2020-06-050.00865000JPU.M20.8650C0.000686  JPU.M20.8650P0.0000010.000000155
2020-06-050.00870000JPU.M20.8700C0.000637+0.0001389JPU.M20.8700P0.0000020.000000502
2020-06-050.00875000JPU.M20.8750C0.000590  JPU.M20.8750P0.0000020.000000387
2020-06-050.00880000JPU.M20.8800C0.000543-0.00005821JPU.M20.8800P0.0000020.000000471
2020-06-050.00885000JPU.M20.8850C0.000497  JPU.M20.8850P0.000012-0.000002886
2020-06-050.00890000JPU.M20.8900C0.000530+0.00003319JPU.M20.8900P0.000005-0.000001374
2020-06-050.00895000JPU.M20.8950C0.000410+0.00002422JPU.M20.8950P0.0000030.000000262
2020-06-050.00900000JPU.M20.9000C0.000326+0.00001456JPU.M20.9000P0.0000030.000000590
2020-06-050.00905000JPU.M20.9050C0.000331+0.00002327JPU.M20.9050P0.000002-0.000003808
2020-06-050.00910000JPU.M20.9100C0.000203+0.000016271JPU.M20.9100P0.0000020.0000001100
2020-06-050.00915000JPU.M20.9150C0.000158-0.00005334JPU.M20.9150P0.0000030.000000632
2020-06-050.00920000JPU.M20.9200C0.000176+0.000035371JPU.M20.9200P0.000003-0.000002451
2020-06-050.00925000JPU.M20.9250C0.000124+0.000005249JPU.M20.9250P0.000011-0.000006666
2020-06-050.00930000JPU.M20.9300C0.000034+0.000003350JPU.M20.9300P0.000037-0.000007358
2020-06-050.00935000JPU.M20.9350C0.000014-0.000007686JPU.M20.9350P0.000073+0.00000156
2020-06-050.00940000JPU.M20.9400C0.000005-0.000002685JPU.M20.9400P0.000085-0.000004551
2020-06-050.00945000JPU.M20.9450C0.000002-0.000001302JPU.M20.9450P0.000103-0.000017147
2020-06-050.00950000JPU.M20.9500C0.000001-0.0000021764JPU.M20.9500P0.000311-0.0000881832
2020-06-050.00955000JPU.M20.9550C0.0000030.000000551JPU.M20.9550P0.000350+0.000111233
2020-06-050.00960000JPU.M20.9600C0.0000020.000000471JPU.M20.9600P0.000390+0.00002377
2020-06-050.00965000JPU.M20.9650C0.0000020.000000352JPU.M20.9650P0.000431-0.000057144
2020-06-050.00970000JPU.M20.9700C0.000004-0.000002571JPU.M20.9700P0.000474+0.000001545
2020-06-050.00975000JPU.M20.9750C0.000005+0.000001644JPU.M20.9750P0.000517-0.00008611
2020-06-050.00980000JPU.M20.9800C0.0000010.000000820JPU.M20.9800P0.000530-0.000056699
2020-06-050.00985000JPU.M20.9850C0.0000010.000000428JPU.M20.9850P0.000606 2
2020-06-050.00990000JPU.M20.9900C0.000003+0.000002443JPU.M20.9900P0.000651 2
2020-06-050.00995000    JPU.M20.9950P0.000696 15
2020-06-050.01000000JPU.M20.10000C0.0000020.0000001285JPU.M20.10000P0.000700-0.00001012
2020-06-050.01005000JPU.M20.10050C0.000003-0.000002518JPU.M20.10050P0.000789-0.00006412
2020-06-050.01010000JPU.M20.10100C0.000023+0.000007331JPU.M20.10100P0.000835 3
2020-06-050.01015000JPU.M20.10150C0.000051+0.000003267JPU.M20.10150P0.000882-0.0000639
2020-06-050.01020000JPU.M20.10200C0.0000070.000000557JPU.M20.10200P0.000929-0.00012218
2020-06-050.01025000JPU.M20.10250C0.000034-0.00001351JPU.M20.10250P0.000976  
2020-06-050.01030000JPU.M20.10300C0.0000020.000000432JPU.M20.10300P0.001023  
2020-06-050.01035000JPU.M20.10350C0.000042+0.00000211JPU.M20.10350P0.001071  
2020-06-050.01040000JPU.M20.10400C0.0000040.00000049JPU.M20.10400P0.001118  
2020-06-050.01050000JPU.M20.10500C0.0000050.000000130JPU.M20.10500P0.001214 118
2020-06-050.01060000    JPU.M20.10600P0.001311  
2020-06-050.01070000JPU.M20.10700C0.000008+0.000002121JPU.M20.10700P0.001407  
2020-06-050.01080000    JPU.M20.10800P0.001505  
2020-06-050.01090000    JPU.M20.10900P0.001602  
2020-06-050.01100000    JPU.M20.11000P0.001700+0.0000081
2020-06-050.01110000JPU.M20.11100C0.0000180.00000037JPU.M20.11100P0.001798  
2020-06-050.01120000JPU.M20.11200C0.000005+0.000001207JPU.M20.11200P0.001897  
2020-06-050.01130000JPU.M20.11300C0.000015+0.000060292JPU.M20.11300P0.001995  
2020-06-050.01140000JPU.M20.11400C0.000014-0.00000823JPU.M20.11400P0.002094  
2020-06-050.01150000JPU.M20.11500C0.000013-0.000006317JPU.M20.11500P0.002193  
2020-06-050.01160000JPU.M20.11600C0.000012  JPU.M20.11600P0.002292  
2020-06-050.01170000JPU.M20.11700C0.000011 118JPU.M20.11700P0.002391  
2020-06-050.01180000JPU.M20.11800C0.000010-0.00000412JPU.M20.11800P0.002490  
2020-06-050.01190000JPU.M20.11900C0.0000100.000000786JPU.M20.11900P0.002590  
2020-06-050.01200000JPU.M20.12000C0.000009-0.00000422JPU.M20.12000P0.002689  
2020-06-050.01210000JPU.M20.12100C0.000008+0.00000710JPU.M20.12100P0.002789+0.0000604
2020-06-050.01220000JPU.M20.12200C0.000008  JPU.M20.12200P0.002888+0.00004228
2020-06-050.01230000JPU.M20.12300C0.000005-0.0000031JPU.M20.12300P0.002988-0.00007734