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 - - - - -.560 17.800 0 0
7150 Call - - - - -.560 17.300 0 0
7200 Call - - - - -.560 16.800 0 0
7250 Call - - - - -.570 16.300 0 0
7300 Call - - - - -.570 15.800 0 0
7350 Call - - - - -.570 15.300 0 0
7400 Call - - - - -.570 14.800 0 0
7450 Call - - - - -.570 14.300 0 0
7500 Call - - - - -.570 13.800 0 0
7550 Call - - - - -.570 13.300 0 0
7600 Call - - - - -.570 12.800 0 0
7650 Call - - - - -.570 12.300 0 0
7700 Call - - - - -.570 11.800 0 0
7750 Call - - - - -.570 11.300 0 0
7800 Call - - - - -.570 10.800 0 0
7850 Call - - - - -.570 10.300 0 0
7900 Call - - - - -.570 9.800 0 0
7950 Call - - - - -.570 9.300 0 0
8000 Call - - - - -.570 8.800 0 0
8050 Call - - 8.190A - -.570 8.300 0 0
8100 Call - - 7.690A - -.570 7.800 0 0
8150 Call - - 7.190A - -.570 7.300 0 0
8200 Call - - 6.700A - -.570 6.800 0 0
8250 Call - - 6.200A - -.570 6.300 0 0
8300 Call - - 5.700A - -.570 5.800 0 1
8350 Call - - 5.200A - -.570 5.300 0 0
8400 Call - - 4.700A - -.570 4.800 0 0
8450 Call - - 4.200A - -.570 4.300 0 0
8500 Call - - 3.710A - -.560 3.810 0 0
8550 Call - - 3.220A - -.560 3.320 0 0
8600 Call - - 2.730A - -.550 2.830 0 8
8650 Call - - 2.260A - -.530 2.360 0 0
8700 Call - - 1.820A - -.500 1.910 0 7
8750 Call - - 1.410A - -.460 1.490 0 21
8800 Call - - 1.050A - -.410 1.120 0 42
8850 Call .820 .860B .750A - -.340 .810 15 585
8900 Call .680 .680 .530 .580 -.270 .570 172 1,670
8950 Call .570 .570 .360 - -.200 .390 217 1,910
9000 Call .330 .340 .250 - -.150 .270 483 2,713
9050 Call .210 .210 .170A - -.110 .180 291 2,121
9100 Call .130 .130 .120 - -.080 .130 83 2,396
9150 Call .100 .100 .090A - -.050 .090 121 1,979
9200 Call .070 .070 .060 - -.040 .060 2 2,594
9250 Call .050 .050 .045 - -.025 .045 7 1,809
9300 Call .040 .040 .035 - -.015 .035 55 1,787
9350 Call .025 .025 .020 - -.010 .025 6 1,325
9400 Call .020 .020 .020 - -.005 .020 14 1,401
9450 Call .015 .015 .015 - -.005 .015 1 527
9500 Call .010 .010 .010 - -.005 .010 3 957
9550 Call - - - - UNCH .010 0 494
9600 Call .010 .010 .005 - -.005 .005 33 1,014
9650 Call - - - - UNCH .005 4 757
9700 Call - - - - UNCH .005 0 471
9750 Call - - - - UNCH .005 0 348
9800 Call - - - - -.005 CAB 0 186
9850 Call - - - - -.005 CAB 0 54
9900 Call - - - - UNCH CAB 0 300
9950 Call - - - - UNCH CAB 0 106
10000 Call - - - - UNCH CAB 0 200
10050 Call - - - - UNCH CAB 0 120
10100 Call - - - - UNCH CAB 0 146
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 .005 .005 .005 - UNCH CAB 1 56
8450 Put - - - - UNCH CAB 0 492
8500 Put - .010B - - +.005 .005 0 319
8550 Put - .020B - - +.010 .015 0 536
8600 Put .030 .035 .030 - +.020 .030 49 1,014
8650 Put .045 .070 .045 - +.040 .060 9 1,494
8700 Put .045 .120 .045 - +.060 .100 363 2,018
8750 Put .080 .210 .080 - +.110 .190 76 2,390
8800 Put .230 .350 .230 - +.170 .320 170 3,839
8850 Put .440 .560 .260A - +.230 .510 992 2,993
8900 Put .570 .830 .440A - +.290 .760 296 3,715
8950 Put .850 1.170 .700A - +.370 1.090 127 2,326
9000 Put 1.200 1.540B 1.200 - +.420 1.460 2 2,456
9050 Put - 1.970B - - +.460 1.880 0 614
9100 Put - 2.420B - - +.490 2.320 0 447
9150 Put - 2.880B - - +.510 2.780 0 435
9200 Put - 3.360B - - +.540 3.260 0 451
9250 Put - 3.840B - - +.550 3.740 0 314
9300 Put - 4.330B - - +.560 4.230 0 122
9350 Put - 4.820B - - +.560 4.720 0 204
9400 Put - 5.310B - - +.560 5.210 0 17
9450 Put - 5.810B - - +.570 5.710 0 12
9500 Put - 6.310B - - +.560 6.200 0 8
9550 Put - 6.800B - - +.570 6.700 0 0
9600 Put - 7.300B - - +.570 7.200 0 0
9650 Put - 7.800B - - +.570 7.700 0 4
9700 Put - 8.300B - - +.560 8.190 0 0
9750 Put - 8.800B - - +.570 8.690 0 0
9800 Put - 9.290B - - +.570 9.190 0 14
9850 Put - 9.790B - - +.570 9.690 0 0
9900 Put - 10.290B - - +.570 10.190 0 0
9950 Put - 10.790B - - +.570 10.690 0 0
10000 Put - 11.290B - - +.570 11.190 0 0
10050 Put - 11.790B - - +.570 11.690 0 1
10100 Put - 12.290B - - +.570 12.190 0 0
10150 Put - 12.790B - - +.570 12.690 0 0
10200 Put - 13.290B - - +.570 13.190 0 0
10250 Put - 13.790B - - +.570 13.690 0 2
10300 Put - 14.290B - - +.570 14.190 0 1
10350 Put - 14.790B - - +.570 14.690 0 0
10400 Put - 15.290B - - +.570 15.190 0 0
10450 Put - 15.790B - - +.570 15.690 0 0
10500 Put - 16.290B - - +.570 16.190 0 2
10550 Put - 16.790B - - +.570 16.690 0 1
10600 Put - 17.290B - - +.570 17.190 0 0
10650 Put - - - - +.570 17.690 0 0
10700 Put - - - - +.580 18.190 0 0
10750 Put - - - - +.570 18.680 0 0
10800 Put - - - - +.570 19.180 0 0
10850 Put - - - - +.570 19.680 0 0
10900 Put - - - - +.570 20.180 0 0
10950 Put - - - - +.570 20.680 0 0
11000 Put - - - - +.570 21.180 0 0
11050 Put - - - - +.570 21.680 0 0
11100 Put - - - - +.570 22.180 0 0
11150 Put - - - - +.570 22.680 0 0
11200 Put - - - - +.570 23.180 0 0
Total 3,592 56,235