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 16.580 0 0
7350 Call - - - - +.240 16.080 0 0
7400 Call - - - - +.240 15.580 0 0
7450 Call - - - - +.240 15.090 0 0
7500 Call - - - - +.240 14.590 0 0
7550 Call - - - - +.240 14.090 0 0
7600 Call - - - - +.240 13.590 0 0
7650 Call - - - - +.240 13.090 0 0
7700 Call - - - - +.240 12.590 0 0
7750 Call - - - - +.240 12.100 0 0
7800 Call - - - - +.240 11.600 0 0
7850 Call - - - - +.240 11.100 0 1
7900 Call - - - - +.240 10.600 0 0
7950 Call - - 9.760A - +.240 10.100 0 0
8000 Call - - 9.270A - +.240 9.600 0 0
8050 Call - - 8.770A - +.240 9.110 0 0
8100 Call - - 8.280A - +.240 8.610 0 4
8150 Call - - 7.780A - +.240 8.110 0 0
8200 Call - - 7.290A - +.240 7.620 0 0
8250 Call - - 6.800A - +.230 7.120 0 0
8300 Call - 6.670B 6.190A - +.230 6.630 0 0
8350 Call - 6.200B 5.640A - +.230 6.140 0 0
8400 Call - 5.720B 5.160A - +.230 5.660 0 0
8450 Call - 5.240B 4.690A - +.220 5.180 0 0
8500 Call - 4.770B 4.230A - +.220 4.710 0 0
8550 Call - 4.310B 3.780A - +.210 4.250 0 0
8600 Call - 3.860B 3.350A - +.200 3.800 0 0
8650 Call - 3.420B 2.940A - +.190 3.370 0 2
8700 Call - 3.010B 2.550A - +.180 2.960 0 1
8750 Call - 2.620B 2.200A - +.160 2.570 0 48
8800 Call - 2.260B 1.870A - +.150 2.220 0 76
8850 Call 1.570 1.940B 1.570 - +.130 1.890 7 344
8900 Call 1.420 1.650B 1.320A - +.110 1.600 9 372
8950 Call - 1.390B 1.110A - +.090 1.340 5 232
9000 Call .960 1.160B .920A - +.080 1.120 12 521
9050 Call .790 .970B .770A - +.070 .940 13 465
9100 Call .700 .810B .640A - +.060 .780 32 729
9150 Call .540 .670B .540 - +.050 .650 23 389
9200 Call .460 .560B .450A - +.040 .540 45 675
9250 Call .380 .460B .370A - +.030 .450 49 234
9300 Call .300 .380B .300 - +.020 .370 589 1,131
9350 Call .250 .320B .250 - +.020 .310 36 319
9400 Call .200 .260B .200 - +.010 .250 16 228
9450 Call .170 .210B .170 - +.010 .210 35 256
9500 Call .140 .170B .140 - +.010 .170 45 456
9550 Call .110 .140B .110 - +.010 .140 11 158
9600 Call .100 .120B .100 - +.010 .120 1 217
9650 Call - - .080A - +.010 .100 0 51
9700 Call .060 .070B .060 - +.010 .080 63 60
9750 Call - - .050A - UNCH .060 0 70
9800 Call - - .040A - UNCH .050 0 80
9850 Call .045 .045 .035A - +.005 .045 200 43
9900 Call - - .030A - UNCH .035 0 61
9950 Call - - .025A - UNCH .030 0 196
10000 Call .020 .020 .020 - UNCH .025 1 289
10050 Call - - .015A - UNCH .020 0 62
10100 Call - - - - UNCH .015 0 106
10150 Call - - - - UNCH .015 0 137
10200 Call - - - - UNCH .010 0 53
10250 Call - - - - UNCH .010 0 96
10300 Call - - - - UNCH .005 0 80
10350 Call - - - - UNCH .005 0 44
10400 Call - - - - UNCH .005 0 85
10450 Call - - - - UNCH .005 0 44
10500 Call - - - - UNCH .005 0 54
10550 Call - - - - UNCH CAB 0 150
10600 Call - - - - UNCH CAB 0 150
10650 Call - - - - UNCH CAB 0 14
10700 Call - - - - UNCH CAB 0 9
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 0
10850 Call - - - - UNCH CAB 0 21
10900 Call - - - - UNCH CAB 0 20
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 100
7400 Put - - - - UNCH CAB 0 119
7450 Put - - - - UNCH CAB 0 70
7500 Put - - - - UNCH CAB 0 173
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 245
7650 Put - - - - UNCH CAB 0 147
7700 Put - - - - UNCH CAB 0 87
7750 Put - - - - UNCH CAB 0 32
7800 Put - - - - UNCH CAB 0 46
7850 Put - - - - UNCH CAB 0 245
7900 Put - - - - UNCH CAB 32 40
7950 Put - - - - UNCH CAB 0 211
8000 Put - - - - UNCH CAB 0 24
8050 Put - - - - UNCH CAB 0 347
8100 Put - - - - UNCH .005 0 79
8150 Put - - - - UNCH .005 12 121
8200 Put - - - - UNCH .010 0 128
8250 Put - - - - -.005 .010 0 48
8300 Put .030 .030 .020A - -.005 .020 1 798
8350 Put .040 .040 .030A - -.015 .025 10 306
8400 Put - - .045A - -.020 .040 0 152
8450 Put .080 .080 .060A - -.020 .060 14 418
8500 Put .080 .120B .080 - -.020 .090 7 914
8550 Put .140 .170B .130A - -.040 .120 4 482
8600 Put .210 .240B .170 - -.040 .180 72 545
8650 Put .230 .330B .230 - -.050 .240 9 209
8700 Put .430 .440B .320A - -.060 .330 8 832
8750 Put .570 .590B .430A - -.080 .440 15 583
8800 Put - .770B .570A - -.090 .590 0 768
8850 Put - .980B .730A - -.110 .760 0 467
8900 Put 1.130 1.220B .940A - -.120 .970 3 524
8950 Put 1.190 1.510B 1.170A - -.140 1.210 3 237
9000 Put 1.450 1.800B 1.440A - -.160 1.490 9 298
9050 Put - 2.140B 1.760A - -.170 1.800 0 121
9100 Put - 2.510B 2.100A - -.180 2.140 0 51
9150 Put - 2.900B 2.460A - -.190 2.510 0 19
9200 Put - 3.310B 2.850A - -.210 2.890 0 66
9250 Put - 3.730B 3.250A - -.210 3.300 0 11
9300 Put - 4.170B 3.670A - -.220 3.720 0 38
9350 Put - 4.610B 4.110A - -.220 4.160 0 8
9400 Put - 5.070B 4.550A - -.230 4.600 0 8
9450 Put - 5.530B 5.000A - -.230 5.060 0 77
9500 Put - 6.000B 5.460A - -.230 5.520 0 0
9550 Put - 6.470B 5.930A - -.230 5.990 0 0
9600 Put - 6.950B 6.400A - -.230 6.460 0 0
9650 Put 7.370 7.430B 6.870A - -.230 6.940 2 0
9700 Put - 7.910B 7.350A - -.230 7.420 0 0
9750 Put - 8.400B 7.840A - -.240 7.900 0 0
9800 Put - 8.890B 8.320A - -.240 8.390 0 1
9850 Put - 9.380B 8.810A - -.240 8.880 0 4
9900 Put 9.470 9.870B 9.300A - -.240 9.370 1 0
9950 Put 10.300 10.360B 9.790A - -.240 9.860 1 1
10000 Put - 10.660B - - -.240 10.350 0 0
10050 Put - 11.150B - - -.240 10.850 0 0
10100 Put - 11.650B - - -.240 11.340 0 0
10150 Put - 12.140B - - -.240 11.840 0 0
10200 Put - 12.640B - - -.240 12.330 0 0
10250 Put - 13.130B - - -.240 12.830 0 0
10300 Put - 13.630B - - -.240 13.330 0 0
10350 Put - - - - -.240 13.820 0 0
10400 Put - - - - -.240 14.320 0 0
10450 Put - - - - -.240 14.820 0 0
10500 Put - - - - -.240 15.320 0 0
10550 Put - - - - -.230 15.820 0 0
10600 Put - - - - -.240 16.310 0 0
10650 Put - - - - -.240 16.810 0 0
10700 Put - - - - -.240 17.310 0 0
10750 Put - - - - -.240 17.810 0 0
10800 Put - - - - -.230 18.310 0 0
10850 Put - - - - -.240 18.800 0 0
10900 Put - - - - -.240 19.300 0 0
Total 1,395 19,033