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 - - - - -.020 15.570 0 0
7350 Call - - - - -.010 15.080 0 0
7400 Call - - - - -.010 14.580 0 0
7450 Call - - - - -.010 14.080 0 0
7500 Call - - - - -.020 13.580 0 0
7550 Call - - - - -.020 13.080 0 0
7600 Call - - - - -.020 12.580 0 0
7650 Call - - - - -.020 12.080 0 0
7700 Call - - - - -.020 11.580 0 0
7750 Call - - - - -.020 11.080 0 0
7800 Call - - - - -.020 10.580 0 0
7850 Call - - - - -.020 10.080 0 0
7900 Call - - - - -.020 9.580 0 0
7950 Call - - - - -.020 9.080 0 0
8000 Call - - - - -.020 8.580 0 0
8050 Call - - - - -.020 8.080 0 0
8100 Call - - - - -.020 7.580 0 0
8150 Call - - - - -.020 7.080 0 5
8200 Call - - - - -.030 6.580 0 0
8250 Call - 6.270B 6.060A - -.020 6.090 0 6
8300 Call - 5.770B 5.560A - -.020 5.590 0 15
8350 Call - 5.270B 5.070A - -.020 5.090 0 0
8400 Call - 4.770B 4.570A - -.030 4.590 0 0
8450 Call - 4.280B 4.070A - -.020 4.100 0 0
8500 Call - 3.790B 3.580A - -.030 3.600 0 15
8550 Call - 3.300B 3.090A - -.030 3.110 0 0
8600 Call - 2.810B 2.600A - -.030 2.630 0 0
8650 Call - 2.340B 2.140A - -.040 2.160 0 4
8700 Call - 1.890B 1.700A - -.060 1.710 0 4
8750 Call - 1.480B 1.290A - -.090 1.300 0 31
8800 Call 1.070 1.120B .950A - -.110 .950 2 349
8850 Call .770 .820B .660A - -.110 .670 158 501
8900 Call .560 .570 .450 - -.100 .460 253 2,194
8950 Call .380 .390 .300A - -.080 .310 422 2,259
9000 Call .230 .260 .190A - -.070 .200 128 2,279
9050 Call .180 .180 .130 - -.050 .130 340 2,305
9100 Call .110 .110 .080A - -.040 .080 94 1,786
9150 Call .070 .070 .060 - -.040 .050 75 1,308
9200 Call .050 .050 .035A - -.025 .035 57 1,009
9250 Call .035 .035 .025 - -.020 .025 159 753
9300 Call .025 .025 .020 - -.010 .020 52 877
9350 Call .020 .020 .015A - -.010 .015 2 490
9400 Call .010 .010 .010 - -.005 .010 6 260
9450 Call - - - - UNCH .010 0 223
9500 Call - - - - -.005 .005 0 210
9550 Call - - - - UNCH .005 0 176
9600 Call - - - - UNCH .005 0 195
9650 Call - - - - +.005 .005 4 124
9700 Call - - - - +.005 .005 0 123
9750 Call - - - - UNCH CAB 6 142
9800 Call - - - - UNCH CAB 0 367
9850 Call - - - - UNCH CAB 0 144
9900 Call - - - - UNCH CAB 0 136
9950 Call - - - - UNCH CAB 0 43
10000 Call - - - - UNCH CAB 0 34
10050 Call - - - - UNCH CAB 0 74
10100 Call - - - - UNCH CAB 0 23
10150 Call - - - - UNCH CAB 0 63
10200 Call - - - - UNCH CAB 0 62
10250 Call - - - - UNCH CAB 0 47
10300 Call - - - - UNCH CAB 0 27
10350 Call - - - - UNCH CAB 0 53
10400 Call - - - - UNCH CAB 0 91
10450 Call - - - - UNCH CAB 0 19
10500 Call - - - - UNCH CAB 0 14
10550 Call - - - - UNCH CAB 0 61
10600 Call - - - - UNCH CAB 0 50
10650 Call - - - - UNCH CAB 0 43
10700 Call - - - - UNCH CAB 0 17
10750 Call - - - - UNCH CAB 0 60
10800 Call - - - - UNCH CAB 0 0
10850 Call - - - - UNCH CAB 0 30
10900 Call - - - - UNCH CAB 0 30
7300 Put - - - - UNCH CAB 0 0
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 13
7700 Put - - - - UNCH CAB 0 11
7750 Put - - - - UNCH CAB 0 85
7800 Put - - - - UNCH CAB 0 62
7850 Put - - - - UNCH CAB 0 72
7900 Put - - - - UNCH CAB 0 0
7950 Put - - - - UNCH CAB 0 68
8000 Put - - - - UNCH CAB 0 4
8050 Put - - - - UNCH CAB 0 41
8100 Put - - - - UNCH CAB 0 30
8150 Put - - - - UNCH CAB 0 34
8200 Put - - - - -.005 CAB 0 54
8250 Put - - - - -.005 CAB 0 89
8300 Put - - - - -.005 CAB 0 225
8350 Put - - .005A - -.005 .005 0 176
8400 Put - - - - -.005 .005 4 241
8450 Put - - .010A - -.005 .010 0 236
8500 Put - - .010A - -.005 .015 0 328
8550 Put - - .020A - -.010 .025 58 434
8600 Put .035 .035 .030 - -.020 .040 10 793
8650 Put .060 .070B .060 - -.030 .070 100 1,807
8700 Put .140 .180B .110 - -.050 .120 218 1,751
8750 Put .230 .290B .190 - -.060 .220 168 1,645
8800 Put .380 .470B .320 - -.090 .360 349 1,526
8850 Put .580 .690B .520A - -.090 .580 95 1,385
8900 Put .830 .890B .770 - -.080 .870 81 1,635
8950 Put 1.190 1.290B 1.110A - -.060 1.220 74 1,697
9000 Put - 1.680B 1.480A - -.050 1.610 9 711
9050 Put - 2.100B 1.890A - -.040 2.030 0 573
9100 Put - 2.550B 2.330A - -.020 2.490 0 455
9150 Put - 3.010B 2.790A - -.010 2.960 0 168
9200 Put - 3.500B 3.260A - -.010 3.440 0 125
9250 Put - 3.970B 3.740A - UNCH 3.930 0 111
9300 Put - 4.470B 4.230A - UNCH 4.420 2 76
9350 Put - 4.950B 4.730A - +.010 4.920 0 68
9400 Put - 5.460B 5.220A - +.020 5.420 0 71
9450 Put - 5.930B 5.720A - +.020 5.910 0 12
9500 Put - 6.430B 6.220A - +.020 6.410 1 15
9550 Put - 6.930B 6.720A - +.020 6.910 0 13
9600 Put - 7.420B 7.220A - +.020 7.410 0 23
9650 Put - 7.920B 7.720A - +.030 7.910 0 15
9700 Put - 8.420B 8.220A - +.020 8.400 0 0
9750 Put - 8.920B 8.720A - +.020 8.900 0 0
9800 Put - 9.420B 9.220A - +.020 9.400 1 5
9850 Put - 9.920B 9.720A - +.020 9.900 0 0
9900 Put - 10.420B 10.220A - +.020 10.400 0 0
9950 Put - - - - +.020 10.900 0 0
10000 Put - - - - +.020 11.400 0 10
10050 Put - - - - +.020 11.900 0 0
10100 Put - - - - +.020 12.400 0 0
10150 Put - - - - +.020 12.900 0 0
10200 Put - - - - +.020 13.400 0 0
10250 Put - - - - +.020 13.900 0 0
10300 Put - - - - +.030 14.400 0 0
10350 Put - - - - +.030 14.900 0 0
10400 Put - - - - +.030 15.400 0 0
10450 Put - - - - +.030 15.900 0 0
10500 Put - - - - +.020 16.390 0 0
10550 Put - - - - +.020 16.890 0 0
10600 Put - - - - +.020 17.390 0 0
10650 Put - - - - +.020 17.890 0 0
10700 Put - - - - +.020 18.390 0 0
10750 Put - - - - +.020 18.890 0 0
10800 Put - - - - +.020 19.390 0 0
10850 Put - - - - +.020 19.890 0 0
10900 Put - - - - +.020 20.390 0 0
Total 2,928 36,206