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 - - 20.440A - -.850 20.350 0 0
7350 Call - - - - -.850 19.850 0 0
7400 Call - - - - -.850 19.350 0 0
7450 Call - - - - -.850 18.850 0 0
7500 Call - - - - -.850 18.350 0 0
7550 Call - - - - -.850 17.850 0 0
7600 Call - - - - -.850 17.350 0 0
7650 Call - - - - -.850 16.850 0 0
7700 Call - - - - -.850 16.350 0 0
7750 Call - - - - -.850 15.850 0 0
7800 Call - - - - -.850 15.350 0 0
7850 Call - - - - -.850 14.850 0 1
7900 Call - - - - -.850 14.350 0 0
7950 Call - - - - -.840 13.860 0 0
8000 Call - - - - -.840 13.360 0 0
8050 Call - - - - -.840 12.860 0 0
8100 Call - - - - -.840 12.360 0 4
8150 Call - - - - -.840 11.860 0 0
8200 Call - - - - -.840 11.360 0 0
8250 Call - - - - -.840 10.860 0 0
8300 Call - - - - -.850 10.360 0 0
8350 Call - - - - -.850 9.860 0 0
8400 Call - - 9.300A - -.850 9.360 0 2
8450 Call - - 8.800A - -.850 8.860 0 0
8500 Call - - 8.300A - -.850 8.360 0 2
8550 Call - - 7.800A - -.850 7.860 0 0
8600 Call - - 7.300A - -.850 7.360 0 1
8650 Call - - 6.810A - -.850 6.870 0 1
8700 Call - - 6.310A - -.850 6.370 0 1
8750 Call - - 5.810A - -.850 5.870 0 48
8800 Call 5.370 5.410B 5.320A - -.850 5.370 1 77
8850 Call - - 4.820A - -.850 4.880 0 420
8900 Call - - 4.330A - -.850 4.380 0 348
8950 Call - - 3.830A - -.850 3.890 0 359
9000 Call 4.020 4.390B 3.350A - -.840 3.410 1 897
9050 Call - 3.900B 2.870A - -.830 2.930 0 1,714
9100 Call - 3.420B 2.420A - -.820 2.470 0 1,718
9150 Call - 2.950B 1.990A - -.780 2.040 0 1,559
9200 Call 2.460 2.500B 1.590 - -.740 1.640 96 2,334
9250 Call - 2.080B 1.260A - -.680 1.290 11 2,852
9300 Call 1.210 1.700B .960 - -.610 .990 124 2,222
9350 Call .820 1.360B .720A - -.530 .750 319 1,434
9400 Call .940 1.070B .540A - -.450 .560 176 2,000
9450 Call .660 .830B .410A - -.370 .420 415 1,064
9500 Call .510 .630B .300 - -.300 .310 372 1,401
9550 Call .360 .490B .230A - -.240 .240 115 1,116
9600 Call .300 .300 .180 - -.190 .180 167 1,056
9650 Call .140 .160B .140 - -.150 .140 41 328
9700 Call .120 .120 .110A - -.120 .110 6 137
9750 Call .160 .160 .090A - -.100 .090 55 331
9800 Call .070 .070 .070 - -.080 .070 40 386
9850 Call - - .060A - -.060 .060 0 293
9900 Call .050 .050 .045A - -.055 .045 23 107
9950 Call .035 .040 .035 - -.045 .035 3 188
10000 Call .050 .050 .030A - -.040 .030 21 481
10050 Call - - .025A - -.025 .025 0 263
10100 Call .030 .030 .020A - -.025 .020 6 131
10150 Call - - .015A - -.015 .020 0 143
10200 Call .020 .020 .015 - -.015 .015 25 120
10250 Call - - .010A - -.010 .015 0 132
10300 Call - - .010A - -.010 .010 0 80
10350 Call - - .010A - -.010 .010 0 129
10400 Call - - .010A - -.005 .010 0 98
10450 Call - - .010A - -.005 .010 0 44
10500 Call - - - - -.005 .005 0 54
10550 Call - - .005A - -.005 .005 0 150
10600 Call - - - - UNCH .005 0 150
10650 Call - - - - UNCH .005 0 14
10700 Call - - - - UNCH .005 0 9
10750 Call - - - - UNCH .005 0 0
10800 Call - - - - UNCH .005 0 173
10850 Call - - - - UNCH .005 0 21
10900 Call - - - - UNCH .005 0 20
10950 Call - - - - +.005 .005 0 0
11000 Call - - - - UNCH .005 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 100
7400 Put - - - - UNCH CAB 0 119
7450 Put - - - - UNCH CAB 0 70
7500 Put - - - - UNCH CAB 0 173
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 245
7650 Put - - - - UNCH CAB 0 147
7700 Put - - - - UNCH CAB 0 87
7750 Put - - - - UNCH CAB 0 32
7800 Put - - - - UNCH CAB 0 46
7850 Put - - - - UNCH CAB 0 245
7900 Put - - - - UNCH CAB 0 58
7950 Put - - - - UNCH CAB 0 211
8000 Put - - - - UNCH CAB 0 17
8050 Put - - - - UNCH CAB 0 347
8100 Put - - - - UNCH CAB 0 70
8150 Put - - - - UNCH CAB 0 87
8200 Put - - - - UNCH CAB 0 131
8250 Put - - - - UNCH CAB 0 66
8300 Put - - - - UNCH CAB 0 767
8350 Put - - - - UNCH .005 0 414
8400 Put - - - - UNCH .005 0 240
8450 Put .005 .005 .005 - UNCH .005 7 412
8500 Put .010 .010 .010 - UNCH .005 1 922
8550 Put - - - - UNCH .005 0 864
8600 Put - - - - UNCH .005 0 529
8650 Put - - - - -.005 .005 0 415
8700 Put - - - - -.005 .005 0 790
8750 Put - - - - UNCH .010 54 821
8800 Put - - - - -.005 .010 0 955
8850 Put - - .015A - -.005 .015 0 1,053
8900 Put .015 .020 .015 - -.005 .020 4 2,030
8950 Put - - .025A - UNCH .030 108 2,623
9000 Put .040 .045 .035A - +.005 .045 33 1,826
9050 Put .050 .070 .045 - +.020 .070 160 1,715
9100 Put .100 .110 .070A - +.030 .110 84 2,794
9150 Put .120 .180B .110 - +.070 .180 384 2,458
9200 Put .190 .300 .160A - +.110 .280 290 1,495
9250 Put .260 .460B .240A - +.170 .430 59 793
9300 Put .400 .670 .350A - +.240 .630 286 1,103
9350 Put .600 .940B .510A - +.320 .890 280 178
9400 Put .770 1.250B .720A - +.410 1.200 41 315
9450 Put 1.020 1.610B .980A - +.480 1.550 1 159
9500 Put 1.240 2.010B 1.240 - +.550 1.950 200 19
9550 Put - 2.430B 1.640A - +.610 2.370 0 5
9600 Put - 2.870B 2.030A - +.650 2.810 0 12
9650 Put - 3.330B 2.440A - +.690 3.270 0 3
9700 Put - 3.800B 2.880A - +.730 3.740 0 1
9750 Put - 4.280B 3.330A - +.750 4.220 0 0
9800 Put - 4.760B 3.790A - +.770 4.700 0 2
9850 Put - 5.240B 4.260A - +.790 5.190 0 7
9900 Put - 5.730B 4.730A - +.790 5.670 0 2
9950 Put - 6.230B 5.210A - +.810 6.170 0 7
10000 Put - 6.720B 5.690A - +.810 6.660 0 3
10050 Put - 7.210B 6.180A - +.820 7.150 0 1
10100 Put - 7.710B 6.670A - +.830 7.650 0 0
10150 Put - 8.200B 7.160A - +.830 8.150 0 0
10200 Put - 8.700B 7.660A - +.830 8.640 0 0
10250 Put - 9.200B 8.150A - +.840 9.140 0 0
10300 Put - 9.690B - - +.840 9.640 0 0
10350 Put - 10.190B - - +.850 10.140 0 0
10400 Put - 10.690B - - +.850 10.640 0 0
10450 Put - 11.190B - - +.840 11.130 0 0
10500 Put - 11.690B - - +.840 11.630 0 0
10550 Put - - - - +.850 12.130 0 0
10600 Put - - - - +.850 12.630 0 0
10650 Put - - - - +.850 13.130 0 0
10700 Put - - - - +.850 13.630 0 0
10750 Put - - - - +.850 14.130 0 0
10800 Put - - - - +.850 14.630 0 0
10850 Put - - - - +.850 15.130 0 0
10900 Put - - - - +.860 15.630 0 0
10950 Put - - - - +.860 16.130 0 0
11000 Put - - - - UNCH 16.630 0 0
Total 4,009 54,597