Options Chain JAPANESE YEN Aug 2020 (CME:6J.Q20)

MarketNameOpenHighLowLastChangePctTime
6J.Q20JAPANESE YEN Aug 20200.0093880.0094230.0093880.009423+0.000039+0.42%10:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00007100JPU.Q20.71C22.05  JPU.Q20.71P0.06  
0.00007200JPU.Q20.72C21.05  JPU.Q20.72P0.07  
0.00007300JPU.Q20.73C20.05  JPU.Q20.73P0.07  
0.00007400JPU.Q20.74C19.05  JPU.Q20.74P0.08  
0.00007500JPU.Q20.75C18.05  JPU.Q20.75P0.09  
0.00007600JPU.Q20.76C17.05  JPU.Q20.76P0.09  
0.00007700JPU.Q20.77C16.05  JPU.Q20.77P0.005 1
0.00007800JPU.Q20.78C15.050  JPU.Q20.78P0.005  
0.00007900JPU.Q20.79C14.060  JPU.Q20.79P0.005 1
0.00008000JPU.Q20.80C13.060  JPU.Q20.80P0.005 13
0.00008100JPU.Q20.81C12.060  JPU.Q20.81P0.005  
0.00008200JPU.Q20.82C11.060  JPU.Q20.82P0.005  
0.00008300JPU.Q20.83C10.060  JPU.Q20.83P0.010 6
0.00008400JPU.Q20.84C9.060  JPU.Q20.84P0.010 10
0.00008500JPU.Q20.855C7.560  JPU.Q20.855P0.015 60
0.00008600JPU.Q20.86C7.070  JPU.Q20.86P0.015 38
0.00008700JPU.Q20.875C5.570  JPU.Q20.865P0.020 10
0.00008800JPU.Q20.885C4.580  JPU.Q20.88P0.030 88
0.00008900JPU.Q20.89C4.090  JPU.Q20.895P0.060 152
0.00009000JPU.Q20.905C2.530 26JPU.Q20.905P0.130 70
0.00009100JPU.Q20.91C2.230  JPU.Q20.91P0.200 295
0.00009200JPU.Q20.915C1.720 195JPU.Q20.92P0.480 4
0.00009300JPU.Q20.935C0.710 3JPU.Q20.935P1.310 125
0.00009400JPU.Q20.945C0.470 1JPU.Q20.945P1.950  
0.00009500JPU.Q20.95C0.390 618JPU.Q20.95P2.490 1
0.00009600JPU.Q20.96C0.280 128JPU.Q20.96P3.380 3
0.00009700JPU.Q20.97C0.200 475JPU.Q20.975P4.630  
0.00009800JPU.Q20.98C0.160 331JPU.Q20.985P5.590  
0.00009900JPU.Q20.99C0.120 24JPU.Q20.99P6.070  
0.00010000JPU.Q20.1005C0.090 189JPU.Q20.100P7.050  
0.00010100JPU.Q20.101C0.080 129JPU.Q20.101P8.030  
0.00010200JPU.Q20.1015C0.070 2JPU.Q20.102P9.020  
0.00010300JPU.Q20.103C0.060 233JPU.Q20.103P10.010  
0.00010400JPU.Q20.104C0.050  JPU.Q20.104P11.000  
0.00010500JPU.Q20.105C0.045 370JPU.Q20.105P11.990  
0.00010600JPU.Q20.106C0.035 253JPU.Q20.106P12.980  
0.00010700JPU.Q20.107C0.030 591JPU.Q20.107P13.980  
0.00010800JPU.Q20.108C0.030 587JPU.Q20.108P14.970  
0.00010900JPU.Q20.109C0.025 453JPU.Q20.109P15.970  
0.00011000JPU.Q20.110C0.020 3JPU.Q20.110P16.960  
0.00011100JPU.Q20.111C0.015  JPU.Q20.111P17.960  
0.00011200JPU.Q20.112C0.015  JPU.Q20.112P18.960  
0.00011300JPU.Q20.113C0.010  JPU.Q20.113P19.950  
0.00011400JPU.Q20.114C0.010  JPU.Q20.114P20.950  
0.00011500JPU.Q20.115C0.010 2JPU.Q20.115P21.950  
0.00011600JPU.Q20.116C0.005  JPU.Q20.116P22.950  
0.00011700JPU.Q20.117C0.005  JPU.Q20.117P23.950  
0.00011800JPU.Q20.118C0.005  JPU.Q20.118P24.950  
0.00011900JPU.Q20.119C0.005  JPU.Q20.119P25.950  
0.00012000JPU.Q20.120C0.005 11JPU.Q20.120P26.950  
0.00012100JPU.Q20.121C0.005  JPU.Q20.121P27.950  
0.00012200JPU.Q20.122C0.005  JPU.Q20.122P28.950  
0.00012300JPU.Q20.123C0.005  JPU.Q20.123P29.950  
2020-08-070.00710000JPU.Q20.7100C0.002221      
2020-08-070.00720000JPU.Q20.7200C0.002121      
2020-08-070.00730000JPU.Q20.7300C0.002021      
2020-08-070.00740000JPU.Q20.7400C0.001921      
2020-08-070.00750000JPU.Q20.7500C0.001821      
2020-08-070.00760000JPU.Q20.7600C0.001721      
2020-08-070.00770000JPU.Q20.7700C0.001621      
2020-08-070.00780000JPU.Q20.7800C0.001521      
2020-08-070.00790000JPU.Q20.7900C0.001421      
2020-08-070.00800000JPU.Q20.8000C0.001321      
2020-08-070.00810000JPU.Q20.8100C0.001221      
2020-08-070.00820000JPU.Q20.8200C0.001121      
2020-08-070.00830000JPU.Q20.8300C0.001021      
2020-08-070.00840000JPU.Q20.8400C0.000922      
2020-08-070.00850000JPU.Q20.8500C0.000822      
2020-08-070.00855000JPU.Q20.8550C0.000772      
2020-08-070.00860000JPU.Q20.8600C0.000722  JPU.Q20.8600P0.0000010.00000038
2020-08-070.00865000JPU.Q20.8650C0.000673  JPU.Q20.8650P0.0000020.00000010
2020-08-070.00870000JPU.Q20.8700C0.000623      
2020-08-070.00875000JPU.Q20.8750C0.000574  JPU.Q20.8750P0.0000020.000000224
2020-08-070.00880000JPU.Q20.8800C0.000524  JPU.Q20.8800P0.0000010.00000090
2020-08-070.00885000JPU.Q20.8850C0.000475  JPU.Q20.8850P0.0000020.00000069
2020-08-070.00890000JPU.Q20.8900C0.000427  JPU.Q20.8900P0.000002+0.000001266
2020-08-070.00895000JPU.Q20.8950C0.000379      
2020-08-070.00900000JPU.Q20.9000C0.000332+0.0000321    
2020-08-070.00910000JPU.Q20.9100C0.000244  JPU.Q20.9100P0.0000020.000000356
2020-08-070.00915000JPU.Q20.9150C0.000204+0.000030192    
2020-08-070.00920000    JPU.Q20.9200P0.0000020.000000309
2020-08-070.00925000JPU.Q20.9250C0.000107+0.00000496JPU.Q20.9250P0.0000010.000000149
2020-08-070.00930000JPU.Q20.9300C0.000170-0.00000335JPU.Q20.9300P0.0000020.000000345
2020-08-070.00935000JPU.Q20.9350C0.000193+0.000017139JPU.Q20.9350P0.000004-0.000005125
2020-08-070.00940000JPU.Q20.9400C0.000060+0.000011440JPU.Q20.9400P0.000006-0.0000041
2020-08-070.00945000JPU.Q20.9450C0.000005-0.0000286    
2020-08-070.00950000JPU.Q20.9500C0.000014-0.000006433JPU.Q20.9500P0.000024-0.0000201
2020-08-070.00955000JPU.Q20.9550C0.000002-0.000005305JPU.Q20.9550P0.000082+0.000021 
2020-08-070.00960000JPU.Q20.9600C0.000001-0.00000274    
2020-08-070.00965000JPU.Q20.9650C0.000014-0.000004419JPU.Q20.9650P0.000361  
2020-08-070.00970000JPU.Q20.9700C0.0000010.000000516JPU.Q20.9700P0.000407  
2020-08-070.00975000JPU.Q20.9750C0.0000010.00000096JPU.Q20.9750P0.000453  
2020-08-070.00980000JPU.Q20.9800C0.000002-0.000001266JPU.Q20.9800P0.000499  
2020-08-070.00985000    JPU.Q20.9850P0.000547  
2020-08-070.00990000    JPU.Q20.9900P0.000594  
2020-08-070.00995000JPU.Q20.9950C0.000014-0.00000346JPU.Q20.9950P0.000642  
2020-08-070.01000000    JPU.Q20.10000P0.000691  
2020-08-070.01005000    JPU.Q20.10050P0.000740  
2020-08-070.01010000JPU.Q20.10100C0.000004+0.000003129JPU.Q20.10100P0.000789  
2020-08-070.01015000    JPU.Q20.10150P0.000838  
2020-08-070.01020000    JPU.Q20.10200P0.000887  
2020-08-070.01025000JPU.Q20.10250C0.000008+0.00000160JPU.Q20.10250P0.000936  
2020-08-070.01030000JPU.Q20.10300C0.0000070.000000234JPU.Q20.10300P0.000986  
2020-08-070.01035000JPU.Q20.10350C0.000007  JPU.Q20.10350P0.001035  
2020-08-070.01040000JPU.Q20.10400C0.000006  JPU.Q20.10400P0.001085  
2020-08-070.01050000JPU.Q20.10500C0.000004+0.000002370JPU.Q20.10500P0.001184  
2020-08-070.01060000JPU.Q20.10600C0.000005-0.000001253JPU.Q20.10600P0.001283  
2020-08-070.01070000    JPU.Q20.10700P0.001382  
2020-08-070.01080000    JPU.Q20.10800P0.001482  
2020-08-070.01090000    JPU.Q20.10900P0.001581  
2020-08-070.01100000JPU.Q20.11000C0.000002-0.0000013JPU.Q20.11000P0.001681  
2020-08-070.01110000JPU.Q20.11100C0.000002  JPU.Q20.11100P0.001780  
2020-08-070.01120000JPU.Q20.11200C0.000002  JPU.Q20.11200P0.001880  
2020-08-070.01130000JPU.Q20.11300C0.000002  JPU.Q20.11300P0.001980  
2020-08-070.01140000JPU.Q20.11400C0.000001  JPU.Q20.11400P0.002080  
2020-08-070.01150000    JPU.Q20.11500P0.002179  
2020-08-070.01160000JPU.Q20.11600C0.000001  JPU.Q20.11600P0.002279  
2020-08-070.01170000JPU.Q20.11700C0.000001  JPU.Q20.11700P0.002379  
2020-08-070.01180000    JPU.Q20.11800P0.002479  
2020-08-070.01190000    JPU.Q20.11900P0.002579  
2020-08-070.01200000    JPU.Q20.12000P0.002679  
2020-08-070.01210000    JPU.Q20.12100P0.002779  
2020-08-070.01220000    JPU.Q20.12200P0.002879  
2020-08-070.01230000    JPU.Q20.12300P0.002979