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 - - - - -.040 15.530 0 0
7350 Call - - - - -.050 15.030 0 0
7400 Call - - - - -.050 14.530 0 0
7450 Call - - - - -.050 14.030 0 0
7500 Call - - - - -.050 13.530 0 0
7550 Call - - - - -.050 13.030 0 0
7600 Call - - - - -.050 12.530 0 0
7650 Call - - - - -.050 12.030 0 0
7700 Call - - - - -.050 11.530 0 0
7750 Call - - - - -.050 11.030 0 0
7800 Call - - - - -.040 10.540 0 0
7850 Call - - - - -.040 10.040 0 0
7900 Call - - - - -.040 9.540 0 0
7950 Call - - - - -.040 9.040 0 0
8000 Call - - - - -.040 8.540 0 0
8050 Call - - - - -.040 8.040 0 0
8100 Call - - - - -.040 7.540 0 0
8150 Call - - - - -.040 7.040 0 5
8200 Call - - - - -.040 6.540 0 0
8250 Call - 6.160B 5.930A - -.050 6.040 0 6
8300 Call - 5.660B 5.430A - -.050 5.540 0 15
8350 Call - 5.170B 4.930A - -.040 5.050 0 0
8400 Call - 4.670B 4.430A - -.040 4.550 0 0
8450 Call - 4.180B 3.930A - -.050 4.050 0 0
8500 Call - 3.680B 3.440A - -.040 3.560 0 15
8550 Call - 3.190B 2.950A - -.040 3.070 0 0
8600 Call - 2.700B 2.460A - -.050 2.580 0 0
8650 Call - 2.230B 2.000A - -.050 2.110 0 4
8700 Call - 1.780B 1.560A - -.050 1.660 0 4
8750 Call - 1.360B 1.160A - -.050 1.250 0 31
8800 Call - 1.000B .830A - -.040 .910 0 351
8850 Call .690 .720 .570 - -.040 .630 132 508
8900 Call .470 .490B .380A - -.030 .430 157 2,279
8950 Call .280 .330 .250 - -.030 .280 88 2,402
9000 Call .200 .210 .160A - -.020 .180 106 2,265
9050 Call .130 .140 .110 - -.010 .120 150 2,387
9100 Call .090 .090 .070A - UNCH .080 35 1,775
9150 Call .050 .060 .050 - UNCH .050 46 1,315
9200 Call .035 .040B .030 - UNCH .035 67 1,039
9250 Call - .030B - - UNCH .025 31 754
9300 Call .020 .020 .020 - UNCH .020 91 867
9350 Call - - - - UNCH .015 0 490
9400 Call - - - - UNCH .010 0 255
9450 Call - - - - UNCH .010 0 223
9500 Call - - - - UNCH .005 0 210
9550 Call - - - - UNCH .005 0 176
9600 Call - - - - UNCH .005 0 195
9650 Call - - - - UNCH .005 0 126
9700 Call - - - - -.005 CAB 0 123
9750 Call - - - - UNCH CAB 0 143
9800 Call - - - - UNCH CAB 0 367
9850 Call - - - - UNCH CAB 0 144
9900 Call - - - - UNCH CAB 0 136
9950 Call - - - - UNCH CAB 0 43
10000 Call - - - - UNCH CAB 0 34
10050 Call - - - - UNCH CAB 0 74
10100 Call - - - - UNCH CAB 0 23
10150 Call - - - - UNCH CAB 0 63
10200 Call - - - - UNCH CAB 0 62
10250 Call - - - - UNCH CAB 0 47
10300 Call - - - - UNCH CAB 0 27
10350 Call - - - - UNCH CAB 0 53
10400 Call - - - - UNCH CAB 0 91
10450 Call - - - - UNCH CAB 0 19
10500 Call - - - - UNCH CAB 0 14
10550 Call - - - - UNCH CAB 0 61
10600 Call - - - - UNCH CAB 0 50
10650 Call - - - - UNCH CAB 0 43
10700 Call - - - - UNCH CAB 0 17
10750 Call - - - - UNCH CAB 0 60
10800 Call - - - - UNCH CAB 0 0
10850 Call - - - - UNCH CAB 0 30
10900 Call - - - - UNCH CAB 0 30
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7450 Put - - - - UNCH CAB 0 182
7500 Put - - - - UNCH CAB 0 0
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 0
7650 Put - - - - UNCH CAB 0 13
7700 Put - - - - UNCH CAB 0 11
7750 Put - - - - UNCH CAB 0 85
7800 Put - - - - UNCH CAB 0 62
7850 Put - - - - UNCH CAB 0 72
7900 Put - - - - UNCH CAB 0 0
7950 Put - - - - UNCH CAB 0 68
8000 Put - - - - UNCH CAB 0 4
8050 Put - - - - UNCH CAB 0 41
8100 Put - - - - UNCH CAB 0 30
8150 Put - - - - UNCH CAB 0 34
8200 Put - - - - UNCH CAB 0 54
8250 Put - - - - +.005 .005 0 89
8300 Put - - - - +.005 .005 0 225
8350 Put - - - - UNCH .005 0 176
8400 Put .010 .010 .010 - +.005 .010 50 241
8450 Put .010 .010 .010 - UNCH .010 101 236
8500 Put - - .010A - UNCH .015 0 328
8550 Put .020 .020 .020 - UNCH .025 1 444
8600 Put .035 .035 .030A - -.005 .035 12 787
8650 Put .060 .070B .060 - -.010 .060 4 1,782
8700 Put .110 .130 .100A - -.010 .110 343 1,718
8750 Put .180 .240 .180 - -.010 .210 150 1,672
8800 Put .340 .410 .320A .350 UNCH .360 529 1,719
8850 Put .550 .640 .530A - +.010 .590 66 1,370
8900 Put .890 .950B .800A - +.010 .880 117 1,702
8950 Put - 1.320B 1.150A - +.020 1.240 0 1,744
9000 Put 1.590 1.730B 1.540A - +.030 1.640 1 711
9050 Put - 2.170B 1.970A - +.040 2.070 0 573
9100 Put - 2.630B 2.420A - +.040 2.530 0 455
9150 Put - 3.110B 2.890A - +.050 3.010 0 168
9200 Put - 3.590B 3.360A - +.050 3.490 0 125
9250 Put - 4.080B 3.850A - +.050 3.980 0 111
9300 Put - 4.580B 4.340A - +.050 4.470 0 76
9350 Put - 5.070B 4.830A - +.040 4.960 0 68
9400 Put - 5.570B 5.330A - +.040 5.460 0 71
9450 Put - 6.070B 5.820A - +.050 5.960 0 12
9500 Put - 6.570B 6.320A - +.040 6.450 0 15
9550 Put - 7.060B 6.830A - +.040 6.950 0 13
9600 Put - 7.560B 7.330A - +.040 7.450 0 23
9650 Put - 8.060B 7.830A - +.040 7.950 0 15
9700 Put - 8.560B 8.320A - +.050 8.450 0 0
9750 Put - 9.060B 8.820A - +.050 8.950 0 0
9800 Put - 9.560B 9.320A - +.050 9.450 0 4
9850 Put - 10.060B 9.820A - +.050 9.950 0 0
9900 Put - 10.560B 10.320A - +.050 10.450 0 0
9950 Put - - - - +.050 10.950 0 0
10000 Put - - - - +.040 11.440 0 10
10050 Put - - - - +.040 11.940 0 0
10100 Put - - - - +.040 12.440 0 0
10150 Put - - - - +.040 12.940 0 0
10200 Put - - - - +.040 13.440 0 0
10250 Put - - - - +.040 13.940 0 0
10300 Put - - - - +.040 14.440 0 0
10350 Put - - - - +.040 14.940 0 0
10400 Put - - - - +.040 15.440 0 0
10450 Put - - - - +.040 15.940 0 0
10500 Put - - - - +.050 16.440 0 0
10550 Put - - - - +.050 16.940 0 0
10600 Put - - - - +.050 17.440 0 0
10650 Put - - - - +.050 17.940 0 0
10700 Put - - - - +.050 18.440 0 0
10750 Put - - - - +.050 18.940 0 0
10800 Put - - - - +.050 19.440 0 0
10850 Put - - - - +.050 19.940 0 0
10900 Put - - - - +.050 20.440 0 0
Total 2,277 36,790