Asset Class Navigation

Premium Quoted European Style Options on Japanese Yen/US Dollar Futures Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
7350 Call - - - - +.010 16.310 0 0
7400 Call - - - - +.010 15.810 0 0
7450 Call - - - - +.010 15.310 0 0
7500 Call - - - - +.020 14.820 0 0
7550 Call - - - - +.010 14.320 0 0
7600 Call - - - - +.010 13.820 0 0
7650 Call - - - - +.010 13.320 0 0
7700 Call - - - - +.010 12.820 0 0
7750 Call - - - - +.010 12.320 0 0
7800 Call - - - - +.010 11.820 0 0
7850 Call - - - - +.010 11.330 0 0
7900 Call - - - - +.010 10.830 0 0
7950 Call - - - - +.010 10.330 0 0
8000 Call - - - - +.010 9.830 0 0
8050 Call - - - - +.010 9.340 0 0
8100 Call - - - - +.010 8.840 0 0
8150 Call - - - - +.010 8.350 0 5
8200 Call - - - - +.010 7.850 0 0
8250 Call - 7.370B 7.140A - +.010 7.360 0 0
8300 Call - 6.880B 6.660A - +.010 6.870 0 15
8350 Call - 6.390B 6.170A - +.010 6.390 0 0
8400 Call - 5.910B 5.690A - +.010 5.910 0 0
8450 Call - 5.440B 5.220A - +.010 5.430 0 0
8500 Call - 4.970B 4.750A - +.010 4.960 0 0
8550 Call - 4.510B 4.300A - +.010 4.500 0 0
8600 Call - 4.060B 3.860A - +.010 4.060 0 0
8650 Call - 3.630B 3.430A - +.010 3.630 0 0
8700 Call - 3.220B 3.030A - +.010 3.220 0 0
8750 Call - 2.830B 2.660A - +.010 2.830 0 0
8800 Call - 2.470B 2.310A - +.010 2.470 0 0
8850 Call - 2.140B 1.990A - +.010 2.140 0 25
8900 Call - 1.840B 1.700A - +.010 1.840 0 479
8950 Call 1.440 1.590B 1.440 - UNCH 1.570 15 113
9000 Call - 1.360B 1.230A - UNCH 1.340 0 217
9050 Call - 1.160B 1.050A - UNCH 1.140 0 40
9100 Call - .990B .890A - -.010 .960 0 126
9150 Call - .840B .750A - -.020 .810 0 175
9200 Call .680 .720B .640A - -.010 .690 6 199
9250 Call - .610B .540A - UNCH .590 0 193
9300 Call - - .460A - -.010 .500 0 293
9350 Call - - .390A - -.010 .420 0 152
9400 Call .340 .360B .330A - -.010 .360 20 70
9450 Call .300 .300 .280A - -.010 .300 29 56
9500 Call .240 .270B .240 - UNCH .260 10 68
9550 Call .200 .230B .200 - UNCH .220 1 112
9600 Call - - .170A - UNCH .190 0 80
9650 Call - - .150A - UNCH .160 0 77
9700 Call - - .130A - -.010 .130 0 107
9750 Call - - .110A - -.010 .110 0 88
9800 Call .090 .090 .090 - -.010 .090 22 182
9850 Call - - - - UNCH .080 0 39
9900 Call .070 .070 .070 - UNCH .070 1 114
9950 Call - - - - UNCH .060 0 12
10000 Call - - .045A - -.005 .045 0 32
10050 Call - - - - UNCH .040 42 146
10100 Call - - - - UNCH .035 0 12
10150 Call - - - - UNCH .030 0 51
10200 Call - - - - UNCH .025 0 38
10250 Call - - - - UNCH .020 0 64
10300 Call - - - - UNCH .020 0 27
10350 Call - - - - UNCH .015 36 94
10400 Call - - - - UNCH .015 0 30
10450 Call - - - - -.005 .010 0 19
10500 Call - - - - -.005 .010 0 14
10550 Call - - - - UNCH .010 0 61
10600 Call - - - - UNCH .010 0 50
10650 Call - - - - -.005 .005 0 43
10700 Call - - - - -.005 .005 0 17
10750 Call - - - - -.005 .005 0 60
10800 Call - - - - UNCH .005 0 0
10850 Call - - - - UNCH .005 0 30
10900 Call - - - - UNCH .005 0 30
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7450 Put - - - - UNCH CAB 0 182
7500 Put - - - - UNCH CAB 0 0
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 0
7650 Put - - - - UNCH CAB 0 0
7700 Put - - - - UNCH CAB 0 0
7750 Put - - - - UNCH CAB 0 85
7800 Put - - - - UNCH CAB 0 62
7850 Put - - - - UNCH CAB 0 77
7900 Put - - - - UNCH .005 0 0
7950 Put - - - - UNCH .005 0 68
8000 Put - - - - UNCH .005 0 3
8050 Put - - - - UNCH .010 0 23
8100 Put - - - - UNCH .010 0 147
8150 Put - - - - UNCH .015 0 78
8200 Put - - - - UNCH .020 0 43
8250 Put - - - - -.005 .025 0 125
8300 Put - - - - UNCH .035 0 224
8350 Put - - - - UNCH .050 0 115
8400 Put .070 .070 .070 - UNCH .070 1 152
8450 Put - - - - UNCH .090 0 153
8500 Put - - - - UNCH .120 0 89
8550 Put - .170B - - UNCH .160 0 188
8600 Put - .220B - - UNCH .210 0 162
8650 Put .290 .300B .280A - UNCH .280 3 161
8700 Put - .400B - - UNCH .370 0 74
8750 Put - .520B .470A - UNCH .480 0 159
8800 Put - .670B .600A - UNCH .620 0 221
8850 Put .850 .860B .770A - UNCH .790 1 251
8900 Put - 1.070B .960A - UNCH .990 0 475
8950 Put - 1.320B 1.190A - -.010 1.220 0 1,162
9000 Put - 1.600B 1.450A - -.020 1.480 0 103
9050 Put - 1.910B 1.760A - -.020 1.780 0 186
9100 Put - 2.240B 2.090A - -.020 2.100 0 181
9150 Put - 2.610B 2.450A - -.020 2.460 0 155
9200 Put - 2.990B 2.820A - -.020 2.830 0 124
9250 Put - 3.390B 3.210A - -.020 3.220 0 111
9300 Put - 3.810B 3.620A - -.020 3.630 0 72
9350 Put - 4.240B 4.050A - -.010 4.060 0 68
9400 Put - 4.670B 4.470A - -.020 4.490 0 73
9450 Put - 5.120B 4.920A - -.020 4.930 0 12
9500 Put - 5.580B 5.380A - -.020 5.390 0 15
9550 Put - 6.040B 5.830A - -.010 5.850 0 0
9600 Put - 6.510B 6.300A - -.020 6.310 0 0
9650 Put - 6.980B 6.770A - -.020 6.780 0 0
9700 Put - 7.460B 7.240A - -.010 7.260 0 0
9750 Put - 7.940B 7.720A - -.010 7.740 0 0
9800 Put - 8.420B 8.200A - -.010 8.220 0 0
9850 Put - 8.900B 8.680A - -.010 8.700 0 0
9900 Put - 9.390B 9.180A - -.010 9.190 0 0
9950 Put - 9.880B 9.660A - -.020 9.670 0 0
10000 Put - 10.370B 10.150A - -.020 10.160 0 10
10050 Put - 10.860B 10.640A - -.010 10.660 0 0
10100 Put - 11.350B 11.130A - -.010 11.150 0 0
10150 Put - 11.850B 11.630A - -.010 11.640 0 0
10200 Put - 12.340B 12.120A - -.010 12.140 0 0
10250 Put - 12.830B 12.620A - -.010 12.630 0 0
10300 Put - 13.330B 13.110A - -.010 13.130 0 0
10350 Put - 13.830B 13.610A - -.020 13.620 0 0
10400 Put - - - - -.010 14.120 0 0
10450 Put - - - - -.010 14.620 0 0
10500 Put - - - - -.020 15.110 0 0
10550 Put - - - - -.010 15.610 0 0
10600 Put - - - - -.010 16.110 0 0
10650 Put - - - - -.010 16.610 0 0
10700 Put - - - - -.020 17.100 0 0
10750 Put - - - - -.020 17.600 0 0
10800 Put - - - - -.010 18.100 0 0
10850 Put - - - - -.010 18.600 0 0
10900 Put - - - - -.010 19.100 0 0
Total 187 9,444