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
7300 Call - - - - -.440 19.910 0 0
7350 Call - - - - -.440 19.410 0 0
7400 Call - - - - -.440 18.910 0 0
7450 Call - - - - -.440 18.410 0 0
7500 Call - - - - -.440 17.910 0 0
7550 Call - - - - -.440 17.410 0 0
7600 Call - - - - -.440 16.910 0 0
7650 Call - - - - -.440 16.410 0 0
7700 Call - - - - -.440 15.910 0 0
7750 Call - - - - -.440 15.410 0 0
7800 Call - - - - -.440 14.910 0 0
7850 Call - - - - -.440 14.410 0 1
7900 Call - - - - -.440 13.910 0 0
7950 Call - - - - -.450 13.410 0 0
8000 Call - - - - -.450 12.910 0 0
8050 Call - - - - -.450 12.410 0 0
8100 Call - - - - -.450 11.910 0 4
8150 Call - - - - -.440 11.420 0 0
8200 Call - - - - -.440 10.920 0 0
8250 Call - - - - -.440 10.420 0 0
8300 Call - - - - -.440 9.920 0 0
8350 Call - - - - -.440 9.420 0 0
8400 Call - - 8.840A - -.440 8.920 0 2
8450 Call - - 8.340A - -.440 8.420 0 0
8500 Call - - 7.840A - -.440 7.920 0 2
8550 Call - - 7.340A - -.440 7.420 0 0
8600 Call - - 6.850A - -.440 6.920 0 1
8650 Call - - 6.350A - -.440 6.430 0 1
8700 Call - - 5.850A - -.440 5.930 0 1
8750 Call - - 5.360A - -.440 5.430 0 48
8800 Call - - 4.860A - -.440 4.930 0 77
8850 Call - - 4.370A - -.440 4.440 0 420
8900 Call - - 3.870A - -.430 3.950 0 348
8950 Call - - 3.390A - -.430 3.460 0 359
9000 Call - - 2.910A - -.430 2.980 0 897
9050 Call - - 2.440A - -.420 2.510 0 1,714
9100 Call - - 2.010A - -.400 2.070 0 1,718
9150 Call - - 1.610A - -.380 1.660 0 1,559
9200 Call 1.380 1.410B 1.260A - -.340 1.300 39 2,295
9250 Call .980 1.240B .950A - -.300 .990 4 2,853
9300 Call .820 .960B .710A - -.250 .740 292 2,233
9350 Call .650 .720 .520A - -.200 .550 374 1,440
9400 Call .430 .540B .390A .410 -.160 .400 404 2,045
9450 Call .280 .400B .280 - -.130 .290 250 1,017
9500 Call .280 .280 .210A - -.090 .220 554 1,464
9550 Call .160 .220B .160 - -.080 .160 419 1,024
9600 Call .110 .170B .110 - -.060 .120 14 1,112
9650 Call - - .100A - -.050 .090 32 367
9700 Call .090 .100B .080A - -.040 .070 9 133
9750 Call - - .060A - -.030 .060 15 351
9800 Call .045 .050B .045 - -.025 .045 65 410
9850 Call .045 .045 .040A - -.025 .035 62 293
9900 Call .035 .035 .025 - -.015 .030 3 116
9950 Call .030 .030 .025A - -.010 .025 1 189
10000 Call - - .020A - -.010 .020 0 470
10050 Call - - .015A - -.010 .015 0 263
10100 Call .015 .015 .015 - -.010 .010 3 135
10150 Call - - .010A - -.015 .005 0 143
10200 Call - - .010A - -.010 .005 0 145
10250 Call - - .010A - -.010 .005 0 132
10300 Call - - - - -.005 .005 0 80
10350 Call - - - - -.010 CAB 0 129
10400 Call - - .005A - -.010 CAB 0 98
10450 Call - - .005A - -.010 CAB 0 44
10500 Call - - - - -.005 CAB 0 54
10550 Call - - - - -.005 CAB 0 150
10600 Call - - - - -.005 CAB 0 150
10650 Call - - - - -.005 CAB 0 14
10700 Call - - - - -.005 CAB 0 9
10750 Call - - - - -.005 CAB 0 0
10800 Call - - - - -.005 CAB 0 173
10850 Call - - - - -.005 CAB 0 21
10900 Call - - - - -.005 CAB 0 20
10950 Call - - - - -.005 CAB 0 0
11000 Call - - - - -.005 CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 100
7400 Put - - - - UNCH CAB 0 119
7450 Put - - - - UNCH CAB 0 70
7500 Put - - - - UNCH CAB 0 173
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 245
7650 Put - - - - UNCH CAB 0 147
7700 Put - - - - UNCH CAB 0 87
7750 Put - - - - UNCH CAB 0 32
7800 Put - - - - UNCH CAB 0 46
7850 Put - - - - UNCH CAB 0 245
7900 Put - - - - UNCH CAB 0 58
7950 Put - - - - UNCH CAB 0 211
8000 Put - - - - +.005 .005 0 17
8050 Put - - - - +.005 .005 0 347
8100 Put - - - - +.005 .005 0 70
8150 Put - - - - +.005 .005 0 87
8200 Put - - - - +.005 .005 0 131
8250 Put - - - - +.005 .005 0 66
8300 Put - - - - +.005 .005 0 767
8350 Put - - - - UNCH .005 0 414
8400 Put - - - - UNCH .005 0 240
8450 Put .005 .005 .005 - UNCH .005 10 412
8500 Put - - - - UNCH .005 0 921
8550 Put - - - - +.005 .010 0 864
8600 Put - - - - +.005 .010 0 529
8650 Put .010 .010 .010 - +.005 .010 1 415
8700 Put .010 .010 .010 - +.005 .010 3 790
8750 Put - - - - +.005 .015 10 860
8800 Put - .015B - - +.010 .020 3 955
8850 Put - .025B - - +.005 .020 2 1,053
8900 Put .030 .030 .030 - +.010 .030 3 2,030
8950 Put .045 .045 .035A - +.010 .040 196 2,623
9000 Put - .060B - - +.015 .060 57 1,818
9050 Put .070 .110 .070 - +.020 .090 3 1,723
9100 Put .170 .180 .110A - +.040 .150 697 2,769
9150 Put .210 .290 .180A - +.060 .240 476 2,461
9200 Put .320 .420B .280A - +.100 .380 174 1,668
9250 Put .510 .620B .430A - +.140 .570 233 802
9300 Put .770 .880B .630A - +.190 .820 316 1,148
9350 Put .990 1.180B .880A - +.240 1.130 292 256
9400 Put 1.360 1.550B 1.210A - +.280 1.480 32 311
9450 Put 1.710 1.940B 1.580A - +.320 1.870 29 159
9500 Put - 2.370B - - +.340 2.290 0 54
9550 Put - 2.810B - - +.370 2.740 0 5
9600 Put - 3.280B - - +.390 3.200 0 12
9650 Put - 3.750B - - +.400 3.670 0 3
9700 Put - 4.220B - - +.410 4.150 0 1
9750 Put - 4.710B - - +.410 4.630 0 0
9800 Put - 5.200B - - +.420 5.120 0 2
9850 Put - 5.690B - - +.420 5.610 0 7
9900 Put - 6.180B - - +.440 6.110 0 2
9950 Put - 6.670B - - +.430 6.600 0 7
10000 Put - 7.170B - - +.430 7.090 0 3
10050 Put - 7.660B - - +.440 7.590 0 1
10100 Put - 8.160B - - +.430 8.080 0 0
10150 Put - 8.660B - - +.430 8.580 0 0
10200 Put - 9.150B - - +.440 9.080 0 0
10250 Put - 9.650B - - +.440 9.580 0 0
10300 Put - 10.150B - - +.440 10.080 0 0
10350 Put - 10.650B - - +.430 10.570 0 0
10400 Put - 11.150B - - +.430 11.070 0 0
10450 Put - 11.650B - - +.440 11.570 0 0
10500 Put - 12.150B - - +.440 12.070 0 0
10550 Put - - - - +.440 12.570 0 0
10600 Put - - - - +.440 13.070 0 0
10650 Put - - - - +.440 13.570 0 0
10700 Put - - - - +.440 14.070 0 0
10750 Put - - - - +.440 14.570 0 0
10800 Put - - - - +.440 15.070 0 0
10850 Put - - - - +.440 15.570 0 0
10900 Put - - - - +.440 16.070 0 0
10950 Put - - - - +.440 16.570 0 0
11000 Put - - - - +.440 17.070 0 0
Total 5,077 55,060