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 - - - - -.020 15.470 0 0
7400 Call - - - - -.020 14.980 0 0
7450 Call - - - - -.020 14.480 0 0
7500 Call - - - - -.010 13.990 0 0
7550 Call - - - - -.020 13.490 0 0
7600 Call - - - - -.020 13.000 0 0
7650 Call - - - - -.020 12.500 0 0
7700 Call - - - - -.020 12.010 0 0
7750 Call - - - - -.020 11.520 0 0
7800 Call - - - - -.020 11.030 0 0
7850 Call - - - - -.030 10.540 0 0
7900 Call - - - - -.020 10.060 0 0
7950 Call - - - - -.030 9.570 0 0
8000 Call - - - - -.030 9.090 0 0
8050 Call - - - - -.030 8.610 0 0
8100 Call - - - - -.030 8.140 0 0
8150 Call - - - - -.030 7.670 0 0
8200 Call - - - - -.040 7.200 0 0
8250 Call - - - - -.040 6.740 0 0
8300 Call - - - - -.040 6.290 0 0
8350 Call - - - - -.050 5.850 0 0
8400 Call - - - - -.050 5.420 0 0
8450 Call - - - - -.060 5.000 0 0
8500 Call - - - - -.070 4.600 0 0
8550 Call - - - - -.070 4.210 0 0
8600 Call - - - - -.080 3.840 0 0
8650 Call - - - - -.080 3.490 0 0
8700 Call - - - - -.090 3.160 0 0
8750 Call - - - - -.090 2.850 0 30
8800 Call - 2.700B 2.570A - -.090 2.570 0 5
8850 Call 2.410 2.450B 2.310A - -.090 2.310 15 0
8900 Call - 2.200B 2.070A - -.090 2.070 0 61
8950 Call 1.930 1.980B 1.860A - -.090 1.850 30 40
9000 Call - 1.770B 1.670A - -.080 1.660 0 43
9050 Call 1.550 1.590B 1.500A - -.080 1.490 15 356
9100 Call - 1.420B 1.340A - -.070 1.340 0 94
9150 Call - - 1.200A - -.070 1.200 0 169
9200 Call - - 1.080A - -.070 1.070 0 268
9250 Call - - .970A - -.070 .960 0 376
9300 Call - - .870A - -.070 .860 0 74
9350 Call - - .780A - -.060 .780 0 149
9400 Call - - .700A - -.060 .700 0 113
9450 Call - - .630A - -.050 .630 0 454
9500 Call - - .560A - -.050 .560 0 346
9550 Call - - .510A - -.050 .500 0 146
9600 Call - - .450A - -.050 .450 0 73
9650 Call - - .410A - -.040 .410 0 87
9700 Call - - .370A - -.040 .360 0 53
9750 Call - - .330A - -.030 .330 0 26
9800 Call - - .300A - -.030 .290 1 21
9850 Call - - .270A - -.030 .260 0 26
9900 Call - - .240A - -.030 .230 0 17
9950 Call - - .210A - -.040 .200 0 89
10000 Call - - .190A - -.030 .180 0 85
10050 Call - - .170A - -.030 .160 0 32
10100 Call - - .150A - -.030 .140 0 37
10150 Call - - .130A - -.020 .130 52 29
10200 Call - - .120A - -.030 .110 0 4
10250 Call - - .110A - -.020 .100 0 40
10300 Call - - .090A - -.020 .090 0 10
10350 Call - - .080A - -.020 .080 0 55
10400 Call - - .070A - -.010 .070 0 28
10450 Call - - .070A - -.020 .060 0 28
10500 Call - - .060A - -.020 .050 0 22
10550 Call - - .050A - -.015 .045 0 0
10600 Call - - .045A - -.010 .040 0 43
10650 Call - - .040A - -.010 .035 0 48
10700 Call - - .035A - -.010 .030 0 25
10750 Call - - .030A - -.010 .025 0 10
10800 Call - - - - -.005 .025 0 100
10850 Call .025 .025 .025 - -.010 .020 22 23
10900 Call - - - - -.005 .020 0 20
7350 Put - - - - UNCH .010 0 96
7400 Put - - - - UNCH .010 0 160
7450 Put - - - - UNCH .010 0 98
7500 Put - - - - UNCH .010 0 0
7550 Put - - - - UNCH .015 0 83
7600 Put - - - - UNCH .015 0 18
7650 Put - - - - UNCH .020 0 0
7700 Put - - - - -.005 .020 0 5
7750 Put - - - - UNCH .030 0 64
7800 Put - - - - -.005 .035 0 20
7850 Put - - .045A - -.005 .045 0 151
7900 Put - - - - UNCH .060 0 25
7950 Put - - .070A - -.010 .070 0 85
8000 Put - - .080A - -.010 .080 0 121
8050 Put - - .100A - -.010 .100 0 30
8100 Put - - .120A - -.010 .120 0 22
8150 Put - - .150A - -.020 .140 0 25
8200 Put - - .180A - -.010 .180 0 153
8250 Put - - .210A - -.020 .210 0 50
8300 Put - - .260A - -.020 .260 0 17
8350 Put - - .310A - -.030 .310 0 1
8400 Put - - .370A - -.040 .380 0 151
8450 Put - - .450A - -.040 .460 0 35
8500 Put - - .540A - -.050 .550 0 6
8550 Put .650 .650 .640A - -.050 .660 1 168
8600 Put - - .770A - -.060 .790 0 105
8650 Put - - .910A - -.070 .930 0 157
8700 Put - - 1.070A - -.070 1.100 0 51
8750 Put - 1.370B 1.250A - -.070 1.290 0 72
8800 Put - 1.590B 1.450A - -.070 1.500 0 389
8850 Put - 1.830B 1.680A - -.060 1.740 0 377
8900 Put - 2.090B 1.920A - -.060 2.000 0 193
8950 Put - 2.380B 2.190A - -.060 2.280 0 262
9000 Put 2.520 2.590B 2.480A - -.060 2.580 15 494
9050 Put 2.860 2.860 2.800A - -.060 2.900 15 283
9100 Put - - - - -.050 3.250 0 96
9150 Put - - - - -.060 3.600 0 405
9200 Put - - 3.950A - -.050 3.980 0 21
9250 Put - - - - -.050 4.360 0 52
9300 Put - - - - -.050 4.760 0 15
9350 Put - - - - -.040 5.170 0 15
9400 Put - - - - -.040 5.590 0 0
9450 Put - - - - -.040 6.010 0 7
9500 Put - - - - -.040 6.440 0 4
9550 Put - - - - -.030 6.880 0 0
9600 Put - - - - -.020 7.330 0 0
9650 Put - - - - -.020 7.780 0 0
9700 Put - - - - -.020 8.230 0 0
9750 Put - - - - -.020 8.690 0 0
9800 Put - - - - -.010 9.150 1 0
9850 Put - - - - -.010 9.620 0 0
9900 Put - - - - -.020 10.080 0 0
9950 Put - - - - -.020 10.550 0 0
10000 Put - - - - -.010 11.030 0 0
10050 Put - - - - -.010 11.500 0 0
10100 Put - - - - -.010 11.980 0 0
10150 Put - - - - -.010 12.460 0 0
10200 Put - - - - UNCH 12.950 0 0
10250 Put - - - - UNCH 13.430 0 0
10300 Put - - - - +.010 13.920 0 0
10350 Put - - - - UNCH 14.400 0 0
10400 Put - - - - +.010 14.890 0 0
10450 Put - - - - +.010 15.380 0 0
10500 Put - - - - UNCH 15.860 0 0
10550 Put - - - - +.010 16.350 0 0
10600 Put - - - - +.010 16.840 0 0
10650 Put - - - - +.010 17.330 0 0
10700 Put - - - - +.010 17.830 0 0
10750 Put - - - - +.010 18.320 0 0
10800 Put - - - - +.010 18.810 0 0
10850 Put - - - - +.020 19.310 0 0
10900 Put - - - - +.010 19.800 0 0
Total 167 8,337