Friday Jul 19, 12:01AM EDT

Options Chain JAPANESE YEN Jul 2019 (CME:6J.N19)

MarketNameOpenHighLowLastChangePctTime
6J.N19JAPANESE YEN Jul 20190.0092730.0092730.0092530.009272-0.000005-0.05%09:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-050.0075JPU.N19.7500C17.09      
2019-07-050.00755JPU.N19.7550C16.59      
2019-07-050.0076JPU.N19.7600C16.09      
2019-07-050.00765JPU.N19.7650C15.59      
2019-07-050.0077JPU.N19.7700C15.09      
2019-07-050.00775JPU.N19.7750C0.001459      
2019-07-050.0078JPU.N19.7800C14.100000      
2019-07-050.00785JPU.N19.7850C0.001360      
2019-07-050.0079JPU.N19.7900C13.100000      
2019-07-050.00795JPU.N19.7950C12.600000      
2019-07-050.008JPU.N19.8000C0.001210      
2019-07-050.00805JPU.N19.8050C11.600000      
2019-07-050.0081JPU.N19.8100C11.100000      
2019-07-050.00815JPU.N19.8150C10.600000      
2019-07-050.0082JPU.N19.8200C10.110000      
2019-07-050.00825JPU.N19.8250C9.610000      
2019-07-050.0083JPU.N19.8300C9.110000      
2019-07-050.00835JPU.N19.8350C8.610000      
2019-07-050.0084JPU.N19.8400C8.110000+0.000001     
2019-07-050.00845JPU.N19.8450C7.610000      
2019-07-050.0085JPU.N19.8500C7.120000  JPU.N19.8500P0.0050000.000000 
2019-07-050.00855JPU.N19.8550C6.620000+0.000019 JPU.N19.8550P0.0050000.000000 
2019-07-050.0086JPU.N19.8600C6.120000  JPU.N19.8600P0.0050000.000000 
2019-07-050.00865JPU.N19.8650C5.620000-0.000019     
2019-07-050.0087JPU.N19.8700C5.120000  JPU.N19.8700P0.0050000.000000 
2019-07-050.00875JPU.N19.8750C0.000463      
2019-07-050.0088JPU.N19.8800C0.000413-0.000033 JPU.N19.8800P0.0100000.000000 
2019-07-050.00885JPU.N19.8850C0.000462+0.000021 JPU.N19.8850P0.0000010.000000 
2019-07-050.0089JPU.N19.8900C3.150000      
2019-07-050.00895JPU.N19.8950C0.000363+0.000021     
2019-07-050.009JPU.N19.9000C0.000303+0.000093     
2019-07-050.00905JPU.N19.9050C0.000237-0.000045 JPU.N19.9050P0.0000010.000000 
2019-07-050.0091JPU.N19.9100C0.000231-0.000003     
2019-07-050.00915JPU.N19.9150C0.000183+0.000008     
2019-07-050.0092JPU.N19.9200C0.000075-0.000064 JPU.N19.9200P0.000001-0.000003 
2019-07-050.00925JPU.N19.9250C0.000044+0.000007     
2019-07-050.0093JPU.N19.9300C0.000011-0.000022 JPU.N19.9300P0.000035+0.000026 
2019-07-050.00935JPU.N19.9350C0.000001-0.000010 JPU.N19.9350P0.000057+0.000020 
2019-07-050.0094JPU.N19.9400C0.000003-0.000002 JPU.N19.9400P0.000073+0.000010 
2019-07-050.00945JPU.N19.9450C0.0000020.000000 JPU.N19.9450P0.000184-0.000002 
2019-07-050.0095JPU.N19.9500C0.0000010.000000 JPU.N19.9500P0.000140-0.000005 
2019-07-050.00955JPU.N19.9550C0.000002+0.000001 JPU.N19.9550P0.000278+0.000004 
2019-07-050.0096    JPU.N19.9600P0.000245-0.000035 
2019-07-050.00965    JPU.N19.9650P0.000332-0.000035 
2019-07-050.0097    JPU.N19.9700P0.000406-0.000021 
2019-07-050.00975JPU.N19.9750C0.0000010.000000 JPU.N19.9750P0.000467+0.000004 
2019-07-050.0098    JPU.N19.9800P0.000539+0.000028 
2019-07-050.00985JPU.N19.9850C0.0000010.000000 JPU.N19.9850P0.000560+0.000001 
2019-07-050.0099JPU.N19.9900C0.0000010.000000 JPU.N19.9900P0.000585-0.000031 
2019-07-050.00995JPU.N19.9950C0.0000050.000000 JPU.N19.9950P7.380000+0.000031 
2019-07-050.01JPU.N19.10000C0.000002-0.000001 JPU.N19.10000P7.880000-0.000045 
2019-07-050.01005    JPU.N19.10050P8.380000+0.000031 
2019-07-050.0101JPU.N19.10100C0.0000010.000000 JPU.N19.10100P8.870000  
2019-07-050.01015JPU.N19.10150C0.0000010.000000 JPU.N19.10150P9.370000+0.000031 
2019-07-050.0102JPU.N19.10200C0.0000020.000000 JPU.N19.10200P9.860000-0.000046 
2019-07-050.01025JPU.N19.10250C0.0000020.000000 JPU.N19.10250P0.001035-0.000001 
2019-07-050.0103JPU.N19.10300C0.0150000.000000 JPU.N19.10300P10.860000+0.000032 
2019-07-050.01035JPU.N19.10350C0.0000010.000000 JPU.N19.10350P11.350000  
2019-07-050.0104JPU.N19.10400C0.0100000.000000 JPU.N19.10400P11.850000-0.000033 
2019-07-050.01045    JPU.N19.10450P0.001125-0.000054 
2019-07-050.0105JPU.N19.10500C0.000001-0.000002 JPU.N19.10500P0.001175-0.000054 
2019-07-050.01055JPU.N19.10550C0.0050000.000000 JPU.N19.10550P0.001225-0.000054 
2019-07-050.0106JPU.N19.10600C0.0050000.000000 JPU.N19.10600P0.001275-0.000054 
2019-07-050.01065JPU.N19.10650C0.005000  JPU.N19.10650P14.340000  
2019-07-050.0107    JPU.N19.10700P0.001484+0.000013 
2019-07-050.01075JPU.N19.10750C0.005000  JPU.N19.10750P15.340000  
2019-07-050.0108JPU.N19.10800C0.005000  JPU.N19.10800P15.830000  
2019-07-050.01085    JPU.N19.10850P0.001633  
2019-07-050.0109JPU.N19.10900C0.005000  JPU.N19.10900P0.001683  
2019-07-050.01095JPU.N19.10950C0.005000  JPU.N19.10950P17.330000  
2019-07-050.011    JPU.N19.11000P17.830000