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 - - - - +.610 17.940 0 0
7350 Call - - - - +.610 17.440 0 0
7400 Call - - - - +.610 16.940 0 0
7450 Call - - - - +.610 16.440 0 0
7500 Call - - - - +.610 15.940 0 0
7550 Call - - - - +.610 15.440 0 0
7600 Call - - - - +.610 14.940 0 0
7650 Call - - - - +.610 14.440 0 0
7700 Call - - - - +.610 13.940 0 0
7750 Call - - - - +.610 13.440 0 0
7800 Call - - - - +.610 12.940 0 0
7850 Call - - - - +.610 12.440 0 0
7900 Call - - - - +.610 11.940 0 0
7950 Call - - - - +.610 11.440 0 0
8000 Call - - - - +.620 10.950 0 0
8050 Call - - - - +.620 10.450 0 0
8100 Call - - - - +.610 9.950 0 0
8150 Call - - - - +.610 9.450 0 0
8200 Call - - - - +.610 8.950 0 12
8250 Call - - - - +.610 8.450 0 1
8300 Call - - - - +.610 7.950 0 0
8350 Call - - - - +.610 7.450 0 0
8400 Call - 6.970B - - +.610 6.950 0 1
8450 Call - 6.470B - - +.610 6.450 0 1
8500 Call - 5.970B - - +.610 5.950 0 2
8550 Call - 5.480B - - +.610 5.460 0 0
8600 Call - 4.980B - - +.610 4.960 0 1
8650 Call - 4.480B 3.780A - +.600 4.460 0 4
8700 Call - 3.990B 3.280A - +.600 3.960 0 16
8750 Call - 3.490B 2.800A - +.590 3.470 0 199
8800 Call - 3.000B 2.330A - +.580 2.980 0 219
8850 Call 2.410 2.530B 1.890A - +.550 2.500 1 621
8900 Call 1.800 2.070B 1.480A - +.510 2.040 2 2,892
8950 Call 1.290 1.640B 1.130A - +.450 1.620 43 1,575
9000 Call 1.120 1.260B .830A - +.380 1.240 77 1,921
9050 Call .720 .930B .600A - +.300 .920 623 2,661
9100 Call .550 .690 .430A - +.230 .670 1,538 2,067
9150 Call .400 .480B .310 - +.160 .470 481 2,210
9200 Call .300 .340B .220 - +.110 .330 367 1,098
9250 Call .210 .230 .150 - +.080 .230 117 716
9300 Call .150 .160B .100 - +.050 .160 339 516
9350 Call .090 .120 .070 - +.030 .110 142 486
9400 Call .070 .080B .050 - +.020 .080 37 135
9450 Call .045 .060B .040 - +.015 .060 153 362
9500 Call .035 .045B .030A - +.010 .045 11 96
9550 Call .025 .035B .025 - +.005 .035 2 135
9600 Call - .030B - - +.010 .030 0 131
9650 Call .020 .020 .015A - +.005 .025 6 53
9700 Call - - - - +.005 .020 0 90
9750 Call .015 .015 .010A - +.005 .015 47 45
9800 Call - - - - UNCH .010 0 156
9850 Call - - - - UNCH .010 0 13
9900 Call - - - - -.005 .005 0 94
9950 Call - - - - UNCH .005 0 43
10000 Call - - - - UNCH .005 0 20
10050 Call - - - - UNCH .005 0 44
10100 Call - - - - -.005 CAB 0 38
10150 Call - - - - -.005 CAB 0 46
10200 Call .005 .005 .005 - -.005 CAB 70 36
10250 Call - - - - -.005 CAB 0 0
10300 Call - - - - -.005 CAB 0 61
10350 Call - - - - -.005 CAB 0 0
10400 Call - - - - -.005 CAB 0 0
10450 Call - - - - -.005 CAB 0 0
10500 Call - - - - -.005 CAB 0 0
10550 Call - - - - -.005 CAB 0 33
10600 Call - - - - -.005 CAB 0 0
10650 Call - - - - -.005 CAB 0 0
10700 Call - - - - -.005 CAB 0 26
10750 Call - - - - -.005 CAB 0 0
10800 Call - - - - -.005 CAB 0 92
10850 Call - - - - -.005 CAB 0 31
10900 Call - - - - -.005 CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 110
7450 Put - - - - UNCH CAB 0 61
7500 Put - - - - UNCH CAB 0 17
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 80
7650 Put - - - - UNCH CAB 0 0
7700 Put - - - - UNCH CAB 0 0
7750 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
7850 Put - - - - UNCH CAB 0 32
7900 Put - - - - UNCH CAB 0 55
7950 Put - - - - UNCH CAB 0 91
8000 Put - - - - UNCH CAB 0 130
8050 Put - - - - UNCH CAB 0 57
8100 Put - - - - UNCH CAB 0 229
8150 Put - - - - UNCH CAB 0 52
8200 Put - - - - UNCH CAB 0 90
8250 Put - - - - UNCH CAB 0 55
8300 Put - - - - UNCH CAB 0 83
8350 Put - - - - +.005 .005 0 36
8400 Put .005 .005 .005 - UNCH .005 1 128
8450 Put - - - - UNCH .005 0 245
8500 Put .005 .005 .005 - UNCH .005 1 335
8550 Put .005 .005 .005 - UNCH .005 1 1,216
8600 Put .010 .010 .010 - UNCH .010 63 349
8650 Put - - .010A - -.005 .010 10 754
8700 Put .020 .020 .015A - -.005 .015 29 1,637
8750 Put .020 .020 .020 - -.015 .020 86 1,237
8800 Put .070 .070 .030 - -.030 .030 62 2,056
8850 Put .080 .110 .050 - -.060 .050 57 2,365
8900 Put .150 .180 .090 - -.100 .090 114 2,005
8950 Put .300 .330B .170A - -.160 .160 587 986
9000 Put .450 .530B .290 - -.230 .290 476 825
9050 Put .610 .800B .460 - -.310 .470 1,525 251
9100 Put .960 1.130B .700A - -.380 .710 159 58
9150 Put 1.070 1.500B 1.000A - -.440 1.020 5 40
9200 Put 1.440 1.920B 1.360A - -.500 1.370 17 0
9250 Put - 2.360B 1.760A - -.540 1.770 0 0
9300 Put 2.380 2.820B 2.190A - -.560 2.200 1 2
9350 Put - 3.290B 2.640A - -.580 2.650 0 0
9400 Put - 3.780B 3.100A - -.590 3.120 0 0
9450 Put - 4.260B 3.580A - -.600 3.600 0 0
9500 Put - - 4.060A - -.590 4.090 0 0
9550 Put - - 4.550A - -.600 4.580 0 0
9600 Put - - 5.040A - -.600 5.070 0 1
9650 Put - - 5.540A - -.610 5.560 0 0
9700 Put - - 6.030A - -.600 6.060 0 1
9750 Put - - 6.530A - -.610 6.550 0 0
9800 Put - - 7.020A - -.610 7.050 0 1
9850 Put - - - - -.600 7.550 0 0
9900 Put - - - - -.610 8.040 0 0
9950 Put - - - - -.610 8.540 0 0
10000 Put - - - - -.610 9.040 0 7
10050 Put - - - - -.610 9.540 0 0
10100 Put - - - - -.610 10.040 0 0
10150 Put - - - - -.610 10.540 0 0
10200 Put - - - - -.610 11.040 0 0
10250 Put - - - - -.620 11.530 0 0
10300 Put - - - - -.620 12.030 0 0
10350 Put - - - - -.610 12.530 0 0
10400 Put - - - - -.610 13.030 0 0
10450 Put - - - - -.610 13.530 0 0
10500 Put - - - - -.610 14.030 0 0
10550 Put - - - - -.610 14.530 0 0
10600 Put - - - - -.610 15.030 0 0
10650 Put - - - - -.610 15.530 0 0
10700 Put - - - - -.610 16.030 0 0
10750 Put - - - - -.610 16.530 0 0
10800 Put - - - - -.610 17.030 0 0
10850 Put - - - - -.610 17.530 0 0
10900 Put - - - - -.610 18.030 0 0
Total 7,250 34,676