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 - - - - +.240 16.620 0 0
7350 Call - - - - +.240 16.120 0 0
7400 Call - - - - +.240 15.620 0 0
7450 Call - - - - +.240 15.120 0 0
7500 Call - - - - +.240 14.620 0 0
7550 Call - - - - +.240 14.120 0 0
7600 Call - - - - +.240 13.620 0 0
7650 Call - - - - +.240 13.120 0 0
7700 Call - - - - +.240 12.620 0 0
7750 Call - - - - +.240 12.120 0 0
7800 Call - - - - +.230 11.620 0 0
7850 Call - - - - +.240 11.130 0 0
7900 Call - - - - +.240 10.630 0 0
7950 Call - - - - +.240 10.130 0 0
8000 Call - - - - +.240 9.630 0 0
8050 Call - - - - +.240 9.130 0 0
8100 Call - - - - +.240 8.630 0 0
8150 Call - - - - +.240 8.130 0 5
8200 Call - - - - +.240 7.630 0 0
8250 Call - 7.190B 6.610A - +.240 7.130 0 6
8300 Call - 6.700B 6.110A - +.240 6.630 0 15
8350 Call - 6.200B 5.610A - +.240 6.130 0 0
8400 Call - 5.700B 5.110A - +.240 5.630 0 0
8450 Call - 5.200B 4.620A - +.230 5.130 0 0
8500 Call - 4.700B 4.120A - +.230 4.630 0 15
8550 Call - 4.200B 3.620A - +.230 4.130 0 0
8600 Call - 3.700B 3.130A - +.220 3.630 0 0
8650 Call - 3.210B 2.640A - +.230 3.140 0 4
8700 Call - 2.710B 2.160A - +.220 2.650 0 4
8750 Call - 2.230B 1.700A - +.210 2.170 0 31
8800 Call 1.380 1.770B 1.270A - +.190 1.710 6 351
8850 Call - 1.340B .910A - +.160 1.290 23 533
8900 Call .700 .970B .610A - +.140 .930 82 2,520
8950 Call .470 .680B .400A - +.100 .640 188 2,277
9000 Call .300 .450 .260A - +.070 .420 141 2,197
9050 Call .190 .290B .160A .180 +.050 .270 209 2,553
9100 Call .170 .180B .100A - +.030 .170 136 1,936
9150 Call .100 .110B .070A - +.020 .110 59 1,303
9200 Call - .070B .045A - +.010 .070 0 956
9250 Call .040 .045B .035A - +.005 .050 130 756
9300 Call - - .025A - +.005 .035 34 807
9350 Call .025 .025 .020A - UNCH .025 1 490
9400 Call - - .015A - UNCH .020 0 255
9450 Call - - .010A - UNCH .015 0 223
9500 Call - - - - UNCH .010 0 210
9550 Call - - - - UNCH .010 0 176
9600 Call - - - - UNCH .005 0 195
9650 Call - - - - UNCH .005 0 126
9700 Call - - - - UNCH .005 0 123
9750 Call - - - - UNCH .005 0 143
9800 Call - - - - UNCH .005 0 367
9850 Call - - - - UNCH .005 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 - - - - UNCH CAB 0 54
8250 Put - - - - UNCH CAB 0 89
8300 Put - - - - -.005 CAB 0 225
8350 Put - - - - -.005 CAB 0 176
8400 Put - - - - -.005 CAB 0 241
8450 Put - - - - -.005 CAB 0 236
8500 Put .005 .005 .005 - -.010 CAB 22 328
8550 Put - - - - -.010 CAB 10 444
8600 Put - - .010A - -.015 CAB 42 787
8650 Put .015 .015 .010A - -.015 .005 1 1,792
8700 Put .030 .035B .020A - -.020 .015 125 1,609
8750 Put .050 .080B .035 - -.035 .035 270 1,779
8800 Put .130 .160B .070 - -.050 .080 402 1,880
8850 Put .260 .300B .140A - -.070 .160 144 1,643
8900 Put .470 .510B .260 - -.110 .290 210 1,670
8950 Put .680 .790B .460A - -.140 .500 82 1,744
9000 Put - 1.140B .730A - -.170 .780 18 712
9050 Put - 1.540B 1.080A - -.200 1.130 0 573
9100 Put - 1.980B 1.480A - -.210 1.540 0 448
9150 Put 1.970 2.450B 1.910A - -.220 1.980 5 168
9200 Put - 2.920B 2.370A - -.230 2.440 0 125
9250 Put - 3.410B 2.840A - -.240 2.910 0 111
9300 Put - 3.900B 3.330A - -.230 3.400 0 76
9350 Put - 4.390B 3.820A - -.230 3.890 0 68
9400 Put - 4.890B 4.310A - -.240 4.380 0 71
9450 Put - 5.390B 4.800A - -.240 4.870 0 12
9500 Put 5.640 5.880B 5.300A - -.240 5.370 2 15
9550 Put - 6.380B 5.800A - -.240 5.870 0 13
9600 Put - 6.880B 6.300A - -.240 6.370 0 23
9650 Put - 7.380B 6.790A - -.240 6.860 0 15
9700 Put - 7.880B 7.290A - -.240 7.360 0 0
9750 Put - 8.380B 7.790A - -.240 7.860 0 0
9800 Put - 8.870B 8.290A - -.240 8.360 0 4
9850 Put - 9.370B 8.790A - -.240 8.860 0 0
9900 Put - 9.870B 9.290A - -.240 9.360 0 0
9950 Put - - - - -.240 9.860 0 0
10000 Put - - - - -.240 10.360 0 10
10050 Put - - - - -.240 10.860 0 0
10100 Put - - - - -.240 11.360 0 0
10150 Put - - - - -.240 11.860 0 0
10200 Put - - - - -.230 12.360 0 0
10250 Put - - - - -.240 12.850 0 0
10300 Put - - - - -.240 13.350 0 0
10350 Put - - - - -.240 13.850 0 0
10400 Put - - - - -.240 14.350 0 0
10450 Put - - - - -.240 14.850 0 0
10500 Put - - - - -.240 15.350 0 0
10550 Put - - - - -.240 15.850 0 0
10600 Put - - - - -.240 16.350 0 0
10650 Put - - - - -.240 16.850 0 0
10700 Put - - - - -.240 17.350 0 0
10750 Put - - - - -.240 17.850 0 0
10800 Put - - - - -.240 18.350 0 0
10850 Put - - - - -.240 18.850 0 0
10900 Put - - - - -.240 19.350 0 0
Total 2,342 37,441