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 - - - - -.050 21.210 0 0
7400 Call - - - - -.050 20.710 0 0
7450 Call - - - - -.060 20.210 0 0
7500 Call - - - - -.050 19.720 0 0
7550 Call - - - - -.050 19.220 0 0
7600 Call - - - - -.050 18.720 0 0
7650 Call - - - - -.050 18.230 0 0
7700 Call - - - - -.050 17.730 0 0
7750 Call - - - - -.050 17.230 0 0
7800 Call - - - - -.050 16.740 0 0
7850 Call - - - - -.050 16.240 0 0
7900 Call - - - - -.050 15.740 0 0
7950 Call - - - - -.040 15.250 0 0
8000 Call - - - - -.050 14.750 0 0
8050 Call - - - - -.050 14.250 0 0
8100 Call - 14.150B 13.720A - -.040 13.760 0 0
8150 Call - 13.660B 13.230A - -.050 13.260 0 0
8200 Call - 13.160B 12.730A - -.040 12.770 0 0
8250 Call - 12.670B 12.240A - -.050 12.270 0 0
8300 Call - 12.170B 11.740A - -.040 11.780 0 0
8350 Call - 11.680B 11.250A - -.040 11.290 0 0
8400 Call - 11.380B 10.760A - -.050 10.790 0 0
8450 Call - 10.890B 10.270A - -.050 10.300 0 0
8500 Call - 10.400B 9.780A - -.050 9.810 0 0
8550 Call - 9.910B 9.290A - -.050 9.320 0 0
8600 Call 9.060 9.420B 8.770A - -.050 8.830 1 0
8650 Call - 8.940B 8.290A - -.040 8.350 0 0
8700 Call - 8.450B 7.810A - -.050 7.860 0 0
8750 Call - 7.970B 7.330A - -.050 7.380 0 30
8800 Call - 7.500B 6.860A - -.050 6.910 0 5
8850 Call - 7.030B 6.400A - -.060 6.440 0 15
8900 Call - 6.570B 5.950A - -.060 5.990 0 81
8950 Call - 6.110B 5.510A - -.070 5.540 0 311
9000 Call - 5.670B 5.080A - -.070 5.110 0 236
9050 Call - 5.240B 4.660A - -.070 4.690 0 395
9100 Call - 4.820B 4.260A - -.070 4.290 1 193
9150 Call - 4.410B 3.880A - -.070 3.910 0 225
9200 Call - 4.030B 3.520A - -.070 3.550 0 387
9250 Call - 3.670B 3.190A - -.070 3.210 0 593
9300 Call - 3.320B 2.870A - -.070 2.890 0 187
9350 Call - 3.010B 2.580A - -.070 2.600 4 209
9400 Call 2.290 2.710B 2.290 - -.070 2.330 3 155
9450 Call 2.220 2.440B 2.060A - -.060 2.090 8 497
9500 Call 1.840 2.190B 1.840 - -.060 1.870 3 342
9550 Call - 1.970B 1.650A - -.060 1.670 0 201
9600 Call 1.650 1.850 1.470 - -.070 1.490 22 443
9650 Call - 1.580B 1.320A - -.070 1.330 0 869
9700 Call 1.280 1.420B 1.170 - -.070 1.190 6 208
9750 Call 1.130 1.280B 1.070A - -.060 1.070 26 80
9800 Call 1.120 1.150B .940 - -.060 .960 2 151
9850 Call - 1.030B .860A - -.050 .870 0 67
9900 Call - .930B .780A - -.060 .780 0 290
9950 Call - .840B .710A - -.050 .710 0 252
10000 Call .700 .760B .640A - -.050 .640 11 305
10050 Call - .690B .580A - -.050 .580 0 62
10100 Call - .630B .530A - -.050 .520 0 191
10150 Call - .570B .480A - -.050 .470 0 212
10200 Call - .520B .440A - -.040 .430 0 33
10250 Call .420 .470B .400A - -.040 .390 5 55
10300 Call - .430B .370A - -.030 .360 0 50
10350 Call .340 .400B .340 - -.030 .330 12 64
10400 Call .400 .400 .310A - -.030 .310 1 45
10450 Call .300 .330B .280A - -.030 .280 17 37
10500 Call .270 .310B .260A - -.030 .260 3 332
10550 Call - .280B .240A - -.030 .240 0 30
10600 Call - .260B .220A - -.030 .220 0 37
10650 Call - .240B .210A - -.030 .200 0 49
10700 Call - .220B .190A - -.020 .190 0 45
10750 Call - .200B .180A - -.020 .170 0 120
10800 Call - .190B .160A - -.020 .160 0 86
10850 Call .150 .170B .150 - -.020 .140 2 105
10900 Call .120 .160B .120 - -.020 .130 4 35
10950 Call .130 .130 .130 - -.020 .120 2 1
11000 Call - - - - UNCH .110 0 0
7350 Put - - - - UNCH .010 0 96
7400 Put - - - - UNCH .010 0 188
7450 Put - - - - UNCH .010 0 98
7500 Put - - - - UNCH .010 0 0
7550 Put - - - - UNCH .010 0 83
7600 Put - - - - -.005 .010 0 18
7650 Put - - - - -.005 .010 0 0
7700 Put - - - - -.005 .010 0 5
7750 Put - - - - -.005 .010 0 58
7800 Put - - - - UNCH .015 0 5
7850 Put - - - - UNCH .015 0 151
7900 Put - - - - UNCH .015 0 66
7950 Put - - - - UNCH .015 0 72
8000 Put - - - - +.005 .020 0 151
8050 Put - - - - +.005 .020 0 30
8100 Put - - - - +.005 .020 0 16
8150 Put - - - - +.005 .025 0 25
8200 Put - - - - +.005 .025 0 258
8250 Put - - - - +.005 .030 0 114
8300 Put - - - - +.005 .030 0 69
8350 Put - - - - +.005 .035 0 55
8400 Put - - - - +.005 .040 0 187
8450 Put - - - - UNCH .045 0 64
8500 Put .050 .050 .050 - UNCH .050 4 242
8550 Put - - - - UNCH .060 0 149
8600 Put .070 .070 .070 - UNCH .070 3 334
8650 Put - - - - UNCH .080 0 193
8700 Put .090 .090 .090 - +.010 .100 1 916
8750 Put - - - - UNCH .110 0 244
8800 Put - - - - UNCH .140 0 596
8850 Put - - .160A - -.010 .170 0 579
8900 Put - - .200A - -.020 .210 0 323
8950 Put .260 .260 .250A - -.020 .260 7 567
9000 Put .330 .330 .310A - -.020 .330 3 729
9050 Put .400 .410 .370A - -.020 .410 4 428
9100 Put .500 .510B .450A - -.020 .510 7 223
9150 Put .600 .630B .550A - -.020 .620 1 586
9200 Put .720 .770 .660A - -.020 .760 6 212
9250 Put - - .800A - -.020 .920 0 205
9300 Put 1.050 1.110B .960A - -.020 1.100 9 179
9350 Put 1.270 1.320B 1.140A - -.020 1.300 64 39
9400 Put 1.540 1.540 1.340A - -.020 1.530 7 34
9450 Put 1.810 1.810 1.560A - -.010 1.790 1 23
9500 Put - - 1.810A - -.020 2.060 1 13
9550 Put - 2.390B 2.090A - -.020 2.360 0 0
9600 Put - 2.710B 2.380A - -.020 2.680 0 16
9650 Put - - 2.700A - -.020 3.020 0 0
9700 Put - 3.400B 3.030A - -.020 3.370 0 0
9750 Put - 3.770B 3.380A - -.010 3.750 0 0
9800 Put - 4.160B 3.750A - -.010 4.140 5 5
9850 Put - 4.560B 4.130A - -.010 4.540 0 0
9900 Put - 4.980B 4.530A - UNCH 4.960 0 0
9950 Put - 5.400B 4.930A - UNCH 5.380 0 0
10000 Put - 5.830B 5.350A - UNCH 5.810 0 0
10050 Put 6.220 6.270B 5.770A - -.010 6.240 1 0
10100 Put - 6.710B 6.200A - UNCH 6.690 0 0
10150 Put - 7.160B 6.640A - +.010 7.140 0 0
10200 Put - 7.610B 7.090A - +.010 7.590 0 0
10250 Put - 8.070B 7.540A - +.020 8.050 0 0
10300 Put - 8.540B 7.990A - +.020 8.520 0 0
10350 Put - 9.000B 8.450A - +.020 8.980 0 0
10400 Put - 9.470B 8.910A - +.020 9.460 0 0
10450 Put - 9.940B 9.370A - +.020 9.930 0 0
10500 Put - 10.420B 9.840A - +.020 10.410 0 0
10550 Put - 10.890B 10.310A - +.020 10.880 0 0
10600 Put - 11.370B 10.790A - +.020 11.360 0 1
10650 Put - 11.850B 11.260A - +.020 11.840 0 0
10700 Put - 12.330B 11.730A - +.030 12.320 0 1
10750 Put - 12.810B 12.210A - +.030 12.800 0 0
10800 Put - 13.300B 12.690A - +.030 13.290 0 0
10850 Put - 13.780B 13.170A - +.030 13.770 0 0
10900 Put - 14.270B 13.650A - +.030 14.260 0 0
10950 Put - 14.750B 14.140A - +.030 14.740 0 0
11000 Put - - - - UNCH 15.230 0 0
Total 257 16,962