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 - - - - +.180 17.980 0 0
7150 Call - - - - +.180 17.480 0 0
7200 Call - - - - +.180 16.980 0 0
7250 Call - - - - +.180 16.480 0 0
7300 Call - - - - +.180 15.980 0 0
7350 Call - - - - +.180 15.480 0 0
7400 Call - - - - +.180 14.980 0 0
7450 Call - - - - +.180 14.480 0 0
7500 Call - - - - +.180 13.980 0 0
7550 Call - - - - +.180 13.480 0 0
7600 Call - - - - +.180 12.980 0 0
7650 Call - - - - +.180 12.480 0 0
7700 Call - - - - +.180 11.980 0 0
7750 Call - - - - +.180 11.480 0 0
7800 Call - - - - +.180 10.980 0 0
7850 Call - - - - +.180 10.480 0 0
7900 Call - - - - +.180 9.980 0 0
7950 Call - - - - +.180 9.480 0 0
8000 Call - - - - +.180 8.980 0 0
8050 Call - 8.730B 8.190A - +.180 8.480 0 0
8100 Call - 8.230B 7.690A - +.180 7.980 0 0
8150 Call - 7.740B 7.200A - +.180 7.480 0 0
8200 Call - 7.240B 6.700A - +.180 6.980 0 0
8250 Call - 6.740B 6.200A - +.180 6.480 0 0
8300 Call - 6.240B 5.700A - +.180 5.980 0 1
8350 Call - 5.740B 5.200A - +.180 5.480 0 0
8400 Call - 5.240B 4.700A - +.180 4.980 0 0
8450 Call 4.520 4.740B 4.200A - +.180 4.480 1 0
8500 Call - 4.240B 3.710A - +.180 3.990 0 0
8550 Call - 3.750B 3.220A - +.170 3.490 0 0
8600 Call - 3.260B 2.730A - +.170 3.000 0 8
8650 Call - 2.780B 2.260A - +.160 2.520 0 0
8700 Call - 2.310B 1.810A - +.150 2.060 0 7
8750 Call - 1.860B 1.400A - +.130 1.620 0 21
8800 Call - 1.460B 1.040A - +.110 1.230 0 42
8850 Call - 1.100B .700A - +.090 .900 26 588
8900 Call .640 .810B .490A - +.070 .640 171 1,742
8950 Call .430 .580B .340A - +.050 .440 149 1,987
9000 Call .240 .410B .240 .300 +.030 .300 254 2,535
9050 Call .170 .290B .160A - +.030 .210 63 1,988
9100 Call .110 .210B .110 - +.010 .140 165 2,397
9150 Call .120 .140 .100 - +.010 .100 387 2,008
9200 Call .080 .100B .080 - +.010 .070 68 2,594
9250 Call .060 .070B .060 - +.005 .050 41 1,808
9300 Call .045 .050B .035 - +.005 .040 6 1,788
9350 Call .030 .040B .030 - +.005 .030 150 1,327
9400 Call .020 .025 .020 - +.005 .025 203 1,394
9450 Call - .020B - - +.005 .020 0 527
9500 Call .010 .015B .010 - +.005 .015 8 957
9550 Call - - - - UNCH .010 0 494
9600 Call .005 .005 .005 - +.005 .010 67 956
9650 Call - - - - UNCH .005 4 753
9700 Call - - - - UNCH .005 0 471
9750 Call - - - - UNCH .005 0 348
9800 Call .005 .005 .005 - +.005 .005 1 186
9850 Call - - - - +.005 .005 0 54
9900 Call - - - - +.005 .005 0 300
9950 Call - - - - +.005 .005 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 - - - - UNCH CAB 1 56
8450 Put .005 .005 .005 - UNCH CAB 16 492
8500 Put - - - - UNCH .005 0 319
8550 Put .015 .015 .015 - -.005 .010 8 536
8600 Put .030 .030 .015 - -.010 .020 2 988
8650 Put .060 .060 .035 - -.025 .035 76 1,494
8700 Put - .120B .070A - -.030 .070 195 2,066
8750 Put .120 .210B .120 - -.050 .140 47 2,389
8800 Put .250 .370B .210A - -.070 .250 99 3,839
8850 Put .490 .590B .360 - -.090 .420 234 2,913
8900 Put .840 .880 .560A - -.100 .660 403 3,869
8950 Put 1.150 1.200B .830A - -.130 .960 72 2,423
9000 Put - 1.590B 1.170A - -.140 1.320 2 2,458
9050 Put - 2.020B 1.550A - -.160 1.720 0 614
9100 Put - 2.470B 1.970A - -.160 2.160 0 447
9150 Put - 2.940B 2.410A - -.160 2.620 0 435
9200 Put - 3.420B 2.860A - -.170 3.090 0 451
9250 Put - 3.900B 3.330A - -.170 3.570 0 314
9300 Put - 4.330B 3.810A - -.180 4.050 0 122
9350 Put - 4.820B 4.300A - -.180 4.540 0 204
9400 Put - 5.310B 4.790A - -.170 5.040 0 17
9450 Put - 5.810B 5.280A - -.180 5.530 0 12
9500 Put - 6.300B 5.770A - -.170 6.030 0 8
9550 Put - 6.800B 6.270A - -.180 6.520 0 0
9600 Put - 7.300B 6.760A - -.180 7.020 0 0
9650 Put - 7.800B 7.260A - -.180 7.520 0 4
9700 Put - 8.300B 7.760A - -.170 8.020 0 0
9750 Put - 8.800B 8.260A - -.170 8.520 0 0
9800 Put - 9.290B 8.760A - -.180 9.010 0 14
9850 Put - 9.790B 9.250A - -.180 9.510 0 0
9900 Put - 10.290B 9.750A - -.180 10.010 0 0
9950 Put - 10.790B 10.250A - -.180 10.510 0 0
10000 Put - 11.290B 10.750A - -.180 11.010 0 0
10050 Put - 11.790B 11.250A - -.180 11.510 0 1
10100 Put - 12.290B 11.750A - -.180 12.010 0 0
10150 Put - 12.790B 12.250A - -.180 12.510 0 0
10200 Put - 13.290B 12.750A - -.180 13.010 0 0
10250 Put - 13.790B 13.250A - -.180 13.510 0 2
10300 Put - 14.290B 13.750A - -.180 14.010 0 1
10350 Put 14.470 14.790B 14.250A - -.180 14.510 2 0
10400 Put - 15.290B 14.750A - -.180 15.010 0 0
10450 Put - 15.790B 15.250A - -.180 15.510 0 0
10500 Put - 16.290B 15.750A - -.180 16.010 0 2
10550 Put - 16.790B 16.250A - -.180 16.510 0 1
10600 Put - 17.290B 16.750A - -.180 17.010 0 0
10650 Put - - - - -.180 17.510 0 0
10700 Put - - - - -.180 18.010 0 0
10750 Put - - - - -.170 18.510 0 0
10800 Put - - - - -.170 19.010 0 0
10850 Put - - - - -.170 19.510 0 0
10900 Put - - - - -.170 20.010 0 0
10950 Put - - - - -.180 20.500 0 0
11000 Put - - - - -.180 21.000 0 0
11050 Put - - - - -.180 21.500 0 0
11100 Put - - - - -.180 22.000 0 0
11150 Put - - - - -.180 22.500 0 0
11200 Put - - - - -.180 23.000 0 0
Total 2,921 56,233