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 - - - - -.300 15.570 0 0
7350 Call - - - - -.300 15.070 0 0
7400 Call - - - - -.290 14.580 0 0
7450 Call - - - - -.300 14.080 0 0
7500 Call - - - - -.300 13.580 0 0
7550 Call - - - - -.300 13.080 0 0
7600 Call - - - - -.300 12.580 0 0
7650 Call - - - - -.300 12.080 0 0
7700 Call - - - - -.300 11.580 0 0
7750 Call - - - - -.300 11.080 0 0
7800 Call - - - - -.290 10.590 0 0
7850 Call - - - - -.300 10.090 0 0
7900 Call - - - - -.300 9.590 0 0
7950 Call - - - - -.300 9.090 0 0
8000 Call - - - - -.300 8.590 0 0
8050 Call - - - - -.290 8.100 0 0
8100 Call - - - - -.300 7.600 0 0
8150 Call - - - - -.300 7.100 0 0
8200 Call - - 6.640A - -.300 6.610 0 12
8250 Call - - 6.080A - -.290 6.120 0 0
8300 Call - - 5.590A - -.300 5.620 0 0
8350 Call - - 5.110A - -.300 5.140 0 0
8400 Call - - 4.630A - -.300 4.660 0 0
8450 Call - - 4.160A - -.300 4.190 0 0
8500 Call - - 3.700A - -.290 3.730 0 0
8550 Call - - 3.260A - -.290 3.290 0 0
8600 Call - - 2.840A - -.280 2.870 0 1
8650 Call - - 2.450A - -.260 2.480 0 4
8700 Call - - 2.080A - -.250 2.110 0 0
8750 Call - - 1.750A - -.240 1.770 0 195
8800 Call 1.470 1.480B 1.450A - -.220 1.470 2 48
8850 Call 1.250 1.380B 1.200A - -.200 1.210 19 211
8900 Call 1.050 1.050 .980A - -.170 .990 1 232
8950 Call - - .800A - -.150 .800 5 168
9000 Call - - .640A - -.130 .650 3 315
9050 Call - - .520A - -.110 .520 0 209
9100 Call .440 .490B .420 - -.090 .420 12 411
9150 Call .350 .390B .340A - -.070 .340 7 1,374
9200 Call .280 .310B .270A - -.060 .270 9 193
9250 Call .270 .270 .220A - -.050 .220 33 875
9300 Call .180 .180 .170 - -.040 .170 7 269
9350 Call .150 .150 .130 - -.030 .140 12 531
9400 Call .110 .110 .110 - -.030 .110 8 181
9450 Call .100 .100 .090A - -.020 .090 1 178
9500 Call - - .070A - -.020 .070 11 144
9550 Call - - .060A - -.020 .050 6 105
9600 Call - - .045A - -.010 .040 0 155
9650 Call - - .035A - -.015 .030 5 74
9700 Call - - .030A - -.010 .025 0 16
9750 Call .020 .020 .020 - -.005 .020 43 77
9800 Call - - - - -.005 .015 31 181
9850 Call - - - - UNCH .015 0 13
9900 Call - - - - -.005 .010 0 94
9950 Call - - - - UNCH .010 0 44
10000 Call - - - - UNCH .010 0 21
10050 Call - - - - UNCH .005 0 44
10100 Call - - - - UNCH .005 0 2
10150 Call - - - - UNCH .005 0 47
10200 Call - - - - UNCH .005 11 16
10250 Call - - - - +.005 .005 0 0
10300 Call - - - - +.005 .005 0 1
10350 Call - - - - +.005 .005 0 0
10400 Call - - - - +.005 .005 0 0
10450 Call - - - - +.005 .005 0 0
10500 Call - - - - UNCH CAB 0 0
10550 Call - - - - UNCH CAB 0 33
10600 Call - - - - UNCH CAB 0 0
10650 Call - - - - UNCH CAB 0 0
10700 Call - - - - UNCH CAB 0 26
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 92
10850 Call - - - - UNCH CAB 0 31
10900 Call - - - - UNCH CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 110
7450 Put - - - - UNCH CAB 0 61
7500 Put - - - - UNCH CAB 0 17
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 80
7650 Put - - - - UNCH CAB 0 0
7700 Put - - - - UNCH CAB 0 0
7750 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
7850 Put - - - - UNCH CAB 0 32
7900 Put - - - - +.005 .005 0 78
7950 Put - - - - +.005 .005 0 91
8000 Put - - - - UNCH .005 0 130
8050 Put - - - - UNCH .005 0 57
8100 Put - - - - +.005 .010 0 229
8150 Put - - - - UNCH .010 0 52
8200 Put - - - - UNCH .015 3 32
8250 Put - - - - UNCH .020 0 55
8300 Put - - - - UNCH .030 0 124
8350 Put - .050B - - UNCH .040 0 17
8400 Put .070 .070 .060A - UNCH .060 14 106
8450 Put .100 .100 .090A - UNCH .090 41 222
8500 Put .150 .150 .120 - +.010 .130 5 193
8550 Put - .210B - - +.020 .190 10 1,142
8600 Put .250 .290B .250 - +.030 .270 42 359
8650 Put .340 .400B .320A - +.040 .370 26 449
8700 Put .440 .530B .440 - +.050 .500 30 196
8750 Put - .700B .590A - +.070 .670 0 227
8800 Put .860 .910B .760A - +.080 .860 37 688
8850 Put 1.090 1.150B .980A - +.100 1.100 2 178
8900 Put 1.260 1.430B 1.230A - +.120 1.370 12 328
8950 Put - 1.730B 1.530A - +.150 1.690 0 68
9000 Put - 2.080B 1.850A - +.170 2.030 3 107
9050 Put - 2.450B 2.200A - +.190 2.410 0 137
9100 Put - 2.840B 2.580A - +.210 2.800 0 53
9150 Put - 3.260B - - +.230 3.220 0 40
9200 Put - 3.690B - - +.240 3.650 0 0
9250 Put - 4.120B 3.840A - +.250 4.100 0 0
9300 Put - 4.570B - - +.260 4.550 0 0
9350 Put - 5.040B - - +.270 5.020 0 0
9400 Put - 5.510B - - +.280 5.490 0 0
9450 Put - 5.990B - - +.280 5.960 0 0
9500 Put - 6.470B - - +.280 6.440 0 0
9550 Put - 6.950B - - +.290 6.930 0 0
9600 Put - 7.440B - - +.280 7.410 0 0
9650 Put - 7.930B - - +.290 7.900 0 0
9700 Put - 8.420B - - +.300 8.400 0 0
9750 Put - 8.910B - - +.290 8.890 0 0
9800 Put - 9.410B - - +.290 9.380 0 0
9850 Put - 9.830B - - +.300 9.880 0 0
9900 Put - 10.320B - - +.300 10.380 0 0
9950 Put - 10.820B - - +.300 10.870 0 0
10000 Put - - - - +.300 11.370 0 7
10050 Put - - - - +.300 11.870 0 0
10100 Put - - - - +.300 12.370 0 0
10150 Put - - - - +.300 12.860 0 0
10200 Put - - - - +.300 13.360 0 0
10250 Put - - - - +.300 13.860 0 0
10300 Put - - - - +.300 14.360 0 0
10350 Put - - - - +.300 14.860 0 0
10400 Put - - - - +.310 15.360 0 0
10450 Put - - - - +.300 15.850 0 0
10500 Put - - - - +.300 16.350 0 0
10550 Put - - - - +.300 16.850 0 0
10600 Put - - - - +.300 17.350 0 0
10650 Put - - - - +.300 17.850 0 0
10700 Put - - - - +.300 18.350 0 0
10750 Put - - - - +.300 18.850 0 0
10800 Put - - - - +.300 19.340 0 0
10850 Put - - - - +.300 19.840 0 0
10900 Put - - - - +.300 20.340 0 0
Total 451 12,288