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
7100 Call - - - - -.260 18.350 0 0
7150 Call - - - - -.260 17.850 0 0
7200 Call - - - - -.260 17.350 0 0
7250 Call - - - - -.260 16.850 0 0
7300 Call - - - - -.260 16.350 0 0
7350 Call - - - - -.250 15.860 0 0
7400 Call - - - - -.250 15.360 0 0
7450 Call - - - - -.250 14.860 0 0
7500 Call - - - - -.250 14.360 0 0
7550 Call - - - - -.250 13.860 0 0
7600 Call - - - - -.260 13.360 0 0
7650 Call - - - - -.260 12.860 0 0
7700 Call - - - - -.260 12.360 0 0
7750 Call - - - - -.260 11.860 0 0
7800 Call - - - - -.260 11.360 0 0
7850 Call - - - - -.260 10.860 0 0
7900 Call - - - - -.260 10.360 0 0
7950 Call - - - - -.260 9.860 0 0
8000 Call - - - - -.260 9.360 0 0
8050 Call - 9.250B 8.810A - -.260 8.860 0 0
8100 Call - 8.750B 8.310A - -.260 8.360 0 0
8150 Call - 8.250B 7.810A - -.260 7.860 0 0
8200 Call - 7.750B 7.310A - -.260 7.360 0 0
8250 Call - 7.250B 6.810A - -.260 6.860 0 0
8300 Call - 6.760B 6.310A - -.260 6.360 0 1
8350 Call - 6.260B 5.820A - -.260 5.860 0 0
8400 Call - 5.760B 5.320A - -.260 5.360 0 0
8450 Call - 5.260B 4.820A - -.260 4.860 0 0
8500 Call - 4.760B 4.320A - -.260 4.360 0 0
8550 Call - 4.260B 3.820A - -.260 3.870 0 0
8600 Call - 3.760B 3.330A - -.260 3.370 0 8
8650 Call - 3.280B 2.830A - -.260 2.880 0 0
8700 Call - 2.790B 2.350A - -.260 2.400 0 7
8750 Call - 2.320B 1.890A - -.260 1.940 0 21
8800 Call - 1.870B 1.470A - -.260 1.510 0 42
8850 Call - 1.460B 1.100A - -.250 1.140 20 597
8900 Call - 1.100B .800A - -.220 .840 52 1,687
8950 Call .820 .860B .580A - -.200 .600 310 1,753
9000 Call .580 .630B .410A - -.160 .430 356 2,868
9050 Call .410 .460B .290A - -.130 .310 13 2,096
9100 Call .290 .340B .210A .290 -.100 .220 172 2,517
9150 Call .200 .220B .150A - -.080 .160 158 1,956
9200 Call .180 .180 .110A - -.070 .110 53 2,564
9250 Call .110 .110 .080 - -.050 .080 6 1,806
9300 Call .090 .090 .060A - -.030 .060 32 1,809
9350 Call .040 .040 .040 - -.030 .040 5 1,291
9400 Call .050 .050 .030 - -.020 .030 28 1,399
9450 Call - - .020A - -.020 .020 0 527
9500 Call .025 .025 .015 - -.015 .015 30 960
9550 Call - - .015A - -.010 .010 0 494
9600 Call .015 .015 .010A - -.005 .010 1 1,014
9650 Call .010 .010 .010 - -.010 .005 3 756
9700 Call - - - - -.005 .005 27 536
9750 Call - - - - -.005 .005 0 348
9800 Call - - - - UNCH .005 0 186
9850 Call - - - - -.005 CAB 0 54
9900 Call - - - - -.005 CAB 0 300
9950 Call - - - - -.005 CAB 0 106
10000 Call - - - - -.005 CAB 0 200
10050 Call - - - - UNCH CAB 0 120
10100 Call .005 .005 .005 - UNCH CAB 1 147
10150 Call - - - - UNCH CAB 0 45
10200 Call - - - - UNCH CAB 0 86
10250 Call - - - - UNCH CAB 0 293
10300 Call - - - - UNCH CAB 0 62
10350 Call - - - - UNCH CAB 0 31
10400 Call - - - - UNCH CAB 0 52
10450 Call - - - - UNCH CAB 0 39
10500 Call - - - - UNCH CAB 0 76
10550 Call - - - - UNCH CAB 0 258
10600 Call - - - - UNCH CAB 0 0
10650 Call - - - - UNCH CAB 0 0
10700 Call - - - - UNCH CAB 0 0
10750 Call - - - - UNCH CAB 0 3
10800 Call - - - - UNCH CAB 0 90
10850 Call - - - - UNCH CAB 0 0
10900 Call - - - - UNCH CAB 0 46
10950 Call - - - - UNCH CAB 0 0
11000 Call - - - - UNCH CAB 0 0
11050 Call - - - - UNCH CAB 0 0
11100 Call - - - - UNCH CAB 0 0
11150 Call - - - - UNCH CAB 0 0
11200 Call - - - - UNCH CAB 0 0
7100 Put - - - - UNCH CAB 0 0
7150 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7250 Put - - - - UNCH CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 2
7400 Put - - - - UNCH CAB 0 0
7450 Put - - - - UNCH CAB 0 0
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 0 112
7750 Put - - - - UNCH CAB 0 78
7800 Put - - - - UNCH CAB 0 31
7850 Put - - - - UNCH CAB 0 0
7900 Put - - - - UNCH CAB 0 1
7950 Put - - - - UNCH CAB 0 5
8000 Put - - - - UNCH CAB 0 3
8050 Put - - - - UNCH CAB 0 3
8100 Put - - - - UNCH CAB 0 5
8150 Put - - - - UNCH CAB 0 48
8200 Put - - - - UNCH CAB 0 113
8250 Put - - - - UNCH CAB 0 86
8300 Put - - - - UNCH CAB 0 261
8350 Put - - - - UNCH CAB 0 60
8400 Put - - - - UNCH CAB 0 56
8450 Put - - - - UNCH CAB 0 492
8500 Put - - - - UNCH CAB 0 319
8550 Put - - - - UNCH .005 0 536
8600 Put .010 .010 .010 - -.005 .005 42 1,008
8650 Put - - .015A - -.005 .015 28 1,464
8700 Put .025 .030 .025 - -.005 .035 9 2,026
8750 Put .060 .070B .045 - -.010 .070 69 2,422
8800 Put .120 .160B .100 - UNCH .150 699 3,350
8850 Put .230 .290B .190 - +.010 .270 52 2,748
8900 Put .370 .490B .330 - +.030 .470 64 3,692
8950 Put .620 .770B .540 - +.070 .740 253 2,311
9000 Put .860 1.090B .820 - +.090 1.060 28 2,439
9050 Put - 1.470B 1.170A - +.130 1.440 0 614
9100 Put - 1.890B 1.550A - +.150 1.850 1 448
9150 Put - 2.330B 1.960A - +.180 2.290 0 435
9200 Put - 2.780B 2.400A - +.190 2.740 1 444
9250 Put - 3.250B 2.850A - +.210 3.210 0 314
9300 Put - 3.730B 3.320A - +.220 3.690 0 122
9350 Put - 4.220B 3.790A - +.230 4.170 0 204
9400 Put - 4.700B 4.280A - +.240 4.660 0 17
9450 Put - 5.200B 4.760A - +.240 5.150 0 12
9500 Put - 5.690B 5.260A - +.250 5.650 0 8
9550 Put - 6.190B 5.750A - +.250 6.140 0 0
9600 Put - 6.680B 6.250A - +.250 6.640 0 0
9650 Put - 7.180B 6.740A - +.260 7.140 0 4
9700 Put - 7.680B 7.240A - +.250 7.630 0 0
9750 Put - 8.180B 7.740A - +.250 8.130 0 0
9800 Put - 8.680B 8.240A - +.250 8.630 0 14
9850 Put - 9.170B 8.740A - +.260 9.130 0 0
9900 Put - 9.670B 9.230A - +.260 9.630 0 0
9950 Put - 10.170B 9.730A - +.260 10.130 0 0
10000 Put - 10.670B 10.230A - +.260 10.630 0 0
10050 Put - 11.170B 10.730A - +.260 11.130 0 1
10100 Put - 11.670B 11.230A - +.260 11.630 0 0
10150 Put - 12.170B 11.730A - +.260 12.130 0 0
10200 Put - 12.670B 12.230A - +.260 12.630 0 0
10250 Put - 13.170B 12.730A - +.260 13.130 0 2
10300 Put - 13.670B 13.230A - +.260 13.630 0 1
10350 Put - 14.170B 13.730A - +.260 14.130 0 0
10400 Put - 14.670B 14.230A - +.260 14.630 0 0
10450 Put - 15.170B 14.730A - +.270 15.130 0 0
10500 Put - 15.670B 15.230A - +.270 15.630 0 2
10550 Put - 16.170B 15.730A - +.270 16.130 0 1
10600 Put - 16.670B 16.230A - +.260 16.620 0 0
10650 Put - - - - +.260 17.120 0 0
10700 Put - - - - +.260 17.620 0 0
10750 Put - - - - +.260 18.120 0 0
10800 Put - - - - +.260 18.620 0 0
10850 Put - - - - +.260 19.120 0 0
10900 Put - - - - +.260 19.620 0 0
10950 Put - - - - +.260 20.120 0 0
11000 Put - - - - +.260 20.620 0 0
11050 Put - - - - +.260 21.120 0 0
11100 Put - - - - +.260 21.620 0 0
11150 Put - - - - +.260 22.120 0 0
11200 Put - - - - +.260 22.620 0 0
Total 2,513 55,565