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
7350 Call - - - - -.670 15.220 0 0
7400 Call - - - - -.680 14.720 0 0
7450 Call - - - - -.670 14.230 0 0
7500 Call - - - - -.670 13.730 0 0
7550 Call - - - - -.670 13.240 0 0
7600 Call - - - - -.670 12.740 0 0
7650 Call - - - - -.670 12.250 0 0
7700 Call - - - - -.670 11.750 0 0
7750 Call - - - - -.670 11.260 0 0
7800 Call - - - - -.670 10.770 0 0
7850 Call - - - - -.670 10.280 0 0
7900 Call - - - - -.660 9.800 0 0
7950 Call - - - - -.660 9.310 0 0
8000 Call - - - - -.650 8.830 0 0
8050 Call - - - - -.650 8.350 0 0
8100 Call - - - - -.650 7.870 0 0
8150 Call - - - - -.640 7.400 0 0
8200 Call - - - - -.620 6.940 0 0
8250 Call - - - - -.620 6.480 0 0
8300 Call - - - - -.600 6.030 0 0
8350 Call - - 5.560A - -.600 5.580 0 0
8400 Call - - 5.140A - -.590 5.150 0 0
8450 Call - - 4.720A - -.560 4.740 0 0
8500 Call - - 4.320A - -.540 4.340 0 0
8550 Call - - 3.940A - -.520 3.960 0 0
8600 Call - - 3.580A - -.500 3.590 0 0
8650 Call - - 3.240A - -.470 3.250 0 2
8700 Call - - 2.920A - -.440 2.930 0 0
8750 Call - - 2.630A - -.410 2.630 0 48
8800 Call - - 2.340A - -.370 2.360 0 40
8850 Call - - 2.090A - -.340 2.110 0 304
8900 Call 1.940 1.940 1.860A - -.300 1.890 5 220
8950 Call - - 1.660A - -.280 1.680 0 109
9000 Call - - 1.480A - -.250 1.500 0 382
9050 Call - - 1.320A - -.220 1.340 0 202
9100 Call - - 1.180A - -.210 1.190 0 156
9150 Call - - 1.050A - -.180 1.070 0 320
9200 Call - - .940A - -.170 .950 0 439
9250 Call .910 .910 .840A - -.160 .850 8 65
9300 Call - - .760A - -.140 .760 0 342
9350 Call - - .680A - -.130 .680 0 151
9400 Call .670 .670 .610A - -.120 .610 1 111
9450 Call - - .550A - -.100 .550 0 217
9500 Call - - .490A - -.090 .490 0 223
9550 Call .450 .450 .440A - -.090 .440 20 103
9600 Call - - .400A - -.070 .400 0 161
9650 Call - - .350A - -.070 .360 0 22
9700 Call - - .320A - -.060 .320 0 19
9750 Call - - .290A - -.060 .290 0 44
9800 Call - - .260A - -.050 .260 0 30
9850 Call - - .230A - -.050 .230 0 37
9900 Call - - .210A - -.040 .210 0 76
9950 Call - - .190A - -.050 .180 0 32
10000 Call .170 .170 .170 - -.040 .160 17 163
10050 Call - - .150A - -.030 .150 0 62
10100 Call - - .130A - -.030 .130 0 122
10150 Call - - .120A - -.020 .120 0 48
10200 Call - - .100A - -.030 .100 0 60
10250 Call - - .090A - -.020 .090 0 77
10300 Call - - .080A - -.020 .080 0 24
10350 Call - - .070A - -.020 .070 0 41
10400 Call - - .060A - -.020 .060 0 53
10450 Call - - .060A - -.010 .060 0 14
10500 Call - - .045A - -.010 .050 0 54
10550 Call - - .040A - -.005 .045 0 150
10600 Call - - .035A - -.005 .040 0 0
10650 Call - - .035A - -.005 .035 0 9
10700 Call - - .030A - -.005 .030 0 0
10750 Call - - .025A - -.005 .025 0 0
10800 Call - - - - UNCH .025 0 0
10850 Call - - .020A - -.005 .020 0 15
10900 Call - - - - UNCH .020 0 68
7350 Put - - - - UNCH .005 0 100
7400 Put - - - - +.005 .010 0 119
7450 Put - - - - UNCH .010 0 70
7500 Put - - - - +.005 .015 0 134
7550 Put - - - - +.005 .015 0 0
7600 Put - - - - +.005 .020 0 260
7650 Put - - - - +.005 .025 0 53
7700 Put - - - - +.010 .030 0 35
7750 Put - - - - +.010 .035 0 32
7800 Put - .035B - - +.010 .040 0 15
7850 Put - .045B - - +.015 .050 0 99
7900 Put - .050B - - +.015 .060 0 24
7950 Put - .070B - - +.020 .070 0 243
8000 Put .080 .080 .080 - +.030 .090 5 32
8050 Put - .100B - - +.020 .100 0 281
8100 Put - .120B - - +.040 .130 0 13
8150 Put - .150B - - +.040 .150 0 98
8200 Put - .180B - - +.040 .180 0 58
8250 Put - .210B - - +.050 .220 0 50
8300 Put .260 .260 .260 - +.070 .270 10 753
8350 Put - .320B - - +.090 .330 0 234
8400 Put - .390B - - +.090 .390 0 105
8450 Put - .470B - - +.120 .480 43 193
8500 Put - .570B - - +.130 .570 0 190
8550 Put .650 .690B .650 - +.160 .690 4 263
8600 Put .800 .820B .750A - +.180 .820 8 214
8650 Put .970 .980B .950A - +.210 .980 1 180
8700 Put - 1.150B - - +.230 1.150 0 528
8750 Put - 1.360B - - +.270 1.350 0 242
8800 Put - 1.580B - - +.300 1.580 0 699
8850 Put - 1.830B - - +.340 1.830 0 469
8900 Put - 2.100B - - +.370 2.100 0 364
8950 Put - 2.400B - - +.410 2.400 0 173
9000 Put - 2.720B - - +.430 2.710 0 180
9050 Put - 3.030B - - +.460 3.050 0 95
9100 Put - 3.380B - - +.470 3.400 0 48
9150 Put - 3.750B - - +.490 3.770 0 15
9200 Put - 4.140B - - +.500 4.150 0 59
9250 Put - 4.530B - - +.520 4.550 0 12
9300 Put - 4.940B - - +.540 4.960 0 38
9350 Put - 5.360B - - +.550 5.370 0 8
9400 Put - 5.790B - - +.560 5.800 0 0
9450 Put - 6.220B - - +.580 6.240 0 77
9500 Put - 6.670B - - +.590 6.680 0 0
9550 Put - 7.110B - - +.600 7.130 0 0
9600 Put - 7.570B - - +.600 7.580 0 0
9650 Put - 8.030B - - +.610 8.040 0 0
9700 Put - - - - +.620 8.500 0 0
9750 Put - - - - +.620 8.960 0 0
9800 Put - - - - +.630 9.430 0 0
9850 Put - - - - +.630 9.900 0 0
9900 Put - - - - +.630 10.370 0 0
9950 Put - - - - +.640 10.850 0 0
10000 Put - - - - +.630 11.320 0 0
10050 Put - - - - +.640 11.800 0 0
10100 Put - - - - +.650 12.290 0 0
10150 Put - - - - +.650 12.770 0 0
10200 Put - - - - +.650 13.250 0 0
10250 Put - - - - +.660 13.740 0 0
10300 Put - - - - +.660 14.230 0 0
10350 Put - - - - +.660 14.710 0 0
10400 Put - - - - +.660 15.200 0 0
10450 Put - - - - +.660 15.690 0 0
10500 Put - - - - +.660 16.180 0 0
10550 Put - - - - +.670 16.680 0 0
10600 Put - - - - +.670 17.170 0 0
10650 Put - - - - +.670 17.660 0 0
10700 Put - - - - +.680 18.160 0 0
10750 Put - - - - +.670 18.650 0 0
10800 Put - - - - +.670 19.140 0 0
10850 Put - - - - +.680 19.640 0 0
10900 Put - - - - +.670 20.130 0 0
Total 122 11,670