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 - - - - +.030 16.270 0 0
7400 Call - - - - +.020 15.770 0 0
7450 Call - - - - +.020 15.270 0 0
7500 Call - - - - +.020 14.770 0 0
7550 Call - - - - +.020 14.270 0 0
7600 Call - - - - +.020 13.780 0 0
7650 Call - - - - +.020 13.280 0 0
7700 Call - - - - +.020 12.780 0 0
7750 Call - - - - +.020 12.280 0 0
7800 Call - - - - +.020 11.790 0 0
7850 Call - - - - +.020 11.290 0 0
7900 Call - - - - +.020 10.790 0 40
7950 Call - - - - +.020 10.300 0 0
8000 Call - - - - +.020 9.800 0 0
8050 Call - - - - +.020 9.300 0 0
8100 Call - - - - +.020 8.810 0 0
8150 Call - - - - +.020 8.320 0 0
8200 Call - 7.840B - - +.010 7.820 0 0
8250 Call - 7.500B - - +.010 7.330 0 0
8300 Call - 7.020B - - +.020 6.850 0 0
8350 Call - 6.540B - - +.010 6.360 0 0
8400 Call - 6.060B - - +.010 5.890 0 0
8450 Call - 5.590B - - +.010 5.420 0 0
8500 Call - 5.120B - - UNCH 4.950 0 0
8550 Call - 4.670B - - -.010 4.500 0 0
8600 Call - 4.230B 4.050A - -.010 4.070 0 0
8650 Call - 3.800B 3.640A - -.010 3.650 0 0
8700 Call - 3.400B 3.240A - -.010 3.250 0 0
8750 Call - 3.010B 2.870A - -.010 2.880 0 0
8800 Call - 2.650B 2.530A - -.010 2.530 0 0
8850 Call - 2.310B 2.210A - -.010 2.210 0 184
8900 Call - 2.010B 1.860A - UNCH 1.920 0 37
8950 Call - 1.750B 1.600A - -.010 1.650 0 224
9000 Call - 1.510B 1.380A - -.010 1.420 0 211
9050 Call - 1.290B 1.180A - -.010 1.220 0 194
9100 Call - 1.100B 1.010A - -.020 1.040 0 487
9150 Call - .940B .870A - -.020 .890 0 102
9200 Call - .800B .740A - -.020 .760 0 120
9250 Call - .680B .630A - -.020 .650 0 62
9300 Call - .580B .540A - -.010 .560 0 118
9350 Call .460 .490B .460 - UNCH .480 6 14
9400 Call - .420B .400A - UNCH .410 0 20
9450 Call - .360B .340A - UNCH .350 0 0
9500 Call .290 .300 .290 - +.010 .300 29 15
9550 Call .240 .260B .240 - UNCH .250 26 0
9600 Call - .220B - - UNCH .210 0 16
9650 Call - - .170A - UNCH .180 0 7
9700 Call - - - - UNCH .150 0 5
9750 Call - - .120A - -.010 .120 0 20
9800 Call .100 .100 .100 - -.010 .100 1 6
9850 Call - - - - -.010 .080 0 118
9900 Call - - - - UNCH .070 0 0
9950 Call - - - - UNCH .060 0 85
10000 Call - - - - +.005 .050 0 11
10050 Call - - - - +.005 .040 0 3
10100 Call - - - - UNCH .030 0 16
10150 Call - - - - UNCH .025 0 2
10200 Call - - - - UNCH .020 0 0
10250 Call - - - - UNCH .015 0 101
10300 Call - - - - UNCH .015 0 0
10350 Call - - - - UNCH .010 0 0
10400 Call - - - - UNCH .010 0 0
10450 Call - - - - UNCH .005 0 0
10500 Call - - - - UNCH .005 0 0
10550 Call - - - - UNCH .005 0 72
10600 Call - - - - UNCH .005 0 0
10650 Call - - - - -.005 CAB 0 0
10700 Call - - - - UNCH CAB 0 0
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 0
10850 Call - - - - UNCH CAB 0 15
10900 Call - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7450 Put - - - - UNCH CAB 0 0
7500 Put - - - - UNCH CAB 0 0
7550 Put - - - - UNCH CAB 0 30
7600 Put - - - - UNCH CAB 0 0
7650 Put - - - - UNCH CAB 0 0
7700 Put - - - - UNCH CAB 0 0
7750 Put - - - - UNCH CAB 0 20
7800 Put - - - - UNCH CAB 0 0
7850 Put - - - - UNCH .005 0 0
7900 Put - - - - UNCH .005 0 0
7950 Put - - - - UNCH .005 0 119
8000 Put - - - - UNCH .005 0 0
8050 Put - - - - UNCH .010 0 87
8100 Put - - - - -.005 .010 0 14
8150 Put - - .015A - -.005 .015 0 15
8200 Put - - - - -.005 .020 0 13
8250 Put - - .030A - -.005 .030 0 9
8300 Put - - .040A - -.010 .040 0 18
8350 Put - - .060A - -.010 .060 0 0
8400 Put - - .080A - -.010 .080 0 25
8450 Put - - .110A - -.020 .100 0 9
8500 Put - - .140A - -.020 .140 0 82
8550 Put - - .180A - -.020 .190 0 7
8600 Put - - .240A - -.030 .250 0 95
8650 Put - - .310A - -.030 .330 0 20
8700 Put - .470B .400A - -.030 .430 0 34
8750 Put - .600B .520A - -.030 .550 0 74
8800 Put - .750B .650A - -.030 .700 0 182
8850 Put - .940B .810A - -.030 .880 0 174
8900 Put 1.070 1.150B 1.010A - -.030 1.080 10 180
8950 Put - 1.400B 1.230A - -.030 1.320 0 391
9000 Put - 1.630B 1.480A - -.020 1.590 0 607
9050 Put - 1.930B 1.760A - -.030 1.880 0 148
9100 Put - - 2.090A - -.040 2.200 0 163
9150 Put - - 2.430A - -.040 2.550 0 7
9200 Put - - 2.790A - -.040 2.920 0 0
9250 Put - - 3.160A - -.030 3.310 0 0
9300 Put - - 3.560A - -.030 3.710 0 0
9350 Put - - 3.960A - -.020 4.130 0 0
9400 Put - - 4.390A - -.030 4.550 0 0
9450 Put - - 4.820A - -.020 4.990 0 0
9500 Put - 5.460B 5.270A - -.010 5.440 0 14
9550 Put - 5.920B 5.720A - -.020 5.890 0 0
9600 Put - - 6.170A - -.020 6.350 0 0
9650 Put - - 6.630A - -.030 6.810 0 0
9700 Put - - 7.100A - -.030 7.280 0 0
9750 Put - - 7.570A - -.030 7.750 0 0
9800 Put - - 8.050A - -.030 8.230 0 0
9850 Put - - 8.530A - -.020 8.710 0 0
9900 Put - - 9.010A - -.020 9.200 0 0
9950 Put - - 9.490A - -.020 9.680 0 0
10000 Put - - 9.980A - -.020 10.170 0 10
10050 Put - - 10.460A - -.010 10.660 0 0
10100 Put - - 10.950A - -.020 11.150 0 12
10150 Put - - 11.440A - -.020 11.640 0 0
10200 Put - - 11.930A - -.020 12.130 0 0
10250 Put - - 12.430A - -.020 12.630 0 0
10300 Put - - - - -.020 13.120 0 0
10350 Put - - - - -.020 13.620 0 0
10400 Put - - - - -.020 14.110 0 0
10450 Put - - - - -.020 14.610 0 0
10500 Put - - - - -.010 15.110 0 0
10550 Put - - - - -.020 15.600 0 0
10600 Put - - - - -.020 16.100 0 0
10650 Put - - - - -.020 16.600 0 0
10700 Put - - - - -.020 17.090 0 0
10750 Put - - - - -.020 17.590 0 0
10800 Put - - - - -.020 18.090 0 0
10850 Put - - - - -.020 18.590 0 0
10900 Put - - - - -.020 19.080 0 0
Total 72 4,864