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
7100 Call - - - - -.170 17.130 0 0
7150 Call - - - - -.170 16.630 0 0
7200 Call - - - - -.170 16.130 0 0
7250 Call - - - - -.170 15.630 0 0
7300 Call - - - - -.170 15.130 0 0
7350 Call - - - - -.170 14.630 0 0
7400 Call - - - - -.170 14.130 0 0
7450 Call - - - - -.170 13.630 0 0
7500 Call - - - - -.170 13.130 0 0
7550 Call - - - - -.170 12.630 0 0
7600 Call - - - - -.160 12.140 0 0
7650 Call - - - - -.160 11.640 0 0
7700 Call - - - - -.160 11.140 0 0
7750 Call - - - - -.160 10.640 0 0
7800 Call - - - - -.160 10.140 0 0
7850 Call - - - - -.170 9.640 0 0
7900 Call - - - - -.170 9.140 0 0
7950 Call - - - - -.170 8.640 0 0
8000 Call - - - - -.170 8.140 0 0
8050 Call - 7.980B 7.480A - -.170 7.640 0 0
8100 Call - 7.480B 6.980A - -.170 7.140 0 0
8150 Call - 6.980B 6.480A - -.170 6.640 0 0
8200 Call - 6.480B 5.980A - -.170 6.140 0 0
8250 Call - 5.980B 5.480A - -.170 5.640 0 0
8300 Call - 5.480B 4.980A - -.170 5.140 0 1
8350 Call - 4.980B 4.480A - -.170 4.640 0 0
8400 Call - 4.480B 3.980A - -.170 4.140 0 0
8450 Call - 3.980B 3.490A - -.170 3.640 0 1
8500 Call - 3.490B 3.000A - -.170 3.150 0 0
8550 Call - 2.990B 2.510A - -.170 2.660 0 0
8600 Call - 2.510B 2.040A - -.180 2.180 0 8
8650 Call - 2.040B 1.600A - -.180 1.730 0 0
8700 Call - 1.590B 1.190A - -.190 1.300 0 7
8750 Call - 1.180B .840A - -.180 .940 2 21
8800 Call .630 .840B .550A - -.170 .640 172 44
8850 Call .420 .570 .360A - -.150 .420 367 840
8900 Call .260 .370 .220A - -.130 .260 97 1,746
8950 Call .190 .230B .140 - -.110 .160 101 2,201
9000 Call .100 .140 .090 - -.080 .100 65 2,748
9050 Call .090 .150 .060 - -.060 .060 130 2,187
9100 Call .050 .050 .040 - -.050 .040 58 2,427
9150 Call .025 .035B .025 - -.035 .025 24 2,131
9200 Call .020 .020 .020 - -.025 .020 23 2,581
9250 Call - - .015A - -.020 .015 2 1,770
9300 Call .020 .020 .010 - -.015 .010 32 1,657
9350 Call - - .010A - -.015 .005 0 1,232
9400 Call - - .010A - -.010 .005 5 1,365
9450 Call - - - - -.005 .005 0 527
9500 Call - - .005A - -.005 .005 0 955
9550 Call - - .005A - -.010 CAB 0 482
9600 Call - - - - -.005 CAB 0 969
9650 Call - - - - -.005 CAB 0 745
9700 Call - - - - -.005 CAB 0 471
9750 Call - - - - -.005 CAB 0 348
9800 Call - - - - -.005 CAB 0 185
9850 Call - - - - -.005 CAB 0 54
9900 Call - - - - UNCH CAB 0 300
9950 Call - - - - UNCH CAB 0 106
10000 Call - - - - UNCH CAB 0 200
10050 Call - - - - UNCH CAB 0 120
10100 Call - - - - UNCH CAB 0 146
10150 Call - - - - UNCH CAB 0 45
10200 Call - - - - UNCH CAB 0 86
10250 Call - - - - UNCH CAB 0 293
10300 Call - - - - UNCH CAB 0 62
10350 Call - - - - UNCH CAB 0 31
10400 Call - - - - UNCH CAB 0 52
10450 Call - - - - UNCH CAB 0 39
10500 Call - - - - UNCH CAB 0 76
10550 Call - - - - UNCH CAB 0 258
10600 Call - - - - UNCH CAB 0 0
10650 Call - - - - UNCH CAB 0 0
10700 Call - - - - UNCH CAB 0 0
10750 Call - - - - UNCH CAB 0 3
10800 Call - - - - UNCH CAB 0 90
10850 Call - - - - UNCH CAB 0 0
10900 Call - - - - UNCH CAB 0 46
10950 Call - - - - UNCH CAB 0 0
11000 Call - - - - UNCH CAB 0 0
11050 Call - - - - UNCH CAB 0 0
11100 Call - - - - UNCH CAB 0 0
11150 Call - - - - UNCH CAB 0 0
11200 Call - - - - UNCH CAB 0 0
7100 Put - - - - UNCH CAB 0 0
7150 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7250 Put - - - - UNCH CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 2
7400 Put - - - - UNCH CAB 0 0
7450 Put - - - - UNCH CAB 0 0
7500 Put - - - - UNCH CAB 0 0
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 0
7650 Put - - - - UNCH CAB 0 0
7700 Put - - - - UNCH CAB 0 112
7750 Put - - - - UNCH CAB 0 78
7800 Put - - - - UNCH CAB 0 31
7850 Put - - - - UNCH CAB 0 0
7900 Put - - - - UNCH CAB 0 1
7950 Put - - - - UNCH CAB 0 5
8000 Put - - - - UNCH CAB 0 3
8050 Put - - - - UNCH CAB 0 3
8100 Put - - - - UNCH CAB 0 5
8150 Put - - - - UNCH CAB 0 48
8200 Put - - - - UNCH CAB 0 113
8250 Put - - - - UNCH CAB 0 86
8300 Put - - - - UNCH CAB 50 261
8350 Put - - - - UNCH CAB 0 60
8400 Put - - - - UNCH CAB 0 62
8450 Put - - - - UNCH .005 0 418
8500 Put - .015B - - UNCH .010 0 319
8550 Put - .030B .020A - -.005 .020 6 529
8600 Put .060 .060 .030A - -.010 .040 72 937
8650 Put .100 .110 .060A - -.010 .090 453 1,522
8700 Put .200 .200 .110A - -.010 .170 594 2,347
8750 Put .280 .360 .200 - -.010 .300 571 2,456
8800 Put .490 .590 .340 - UNCH .500 935 4,380
8850 Put .850 .890 .570 - +.020 .780 518 2,842
8900 Put 1.150 1.250B .880A - +.040 1.120 23 3,877
8950 Put - 1.660B 1.250A - +.060 1.520 5 2,356
9000 Put - 2.110B 1.660A - +.090 1.960 0 2,454
9050 Put - 2.580B 2.110A - +.110 2.420 0 614
9100 Put - 3.060B 2.570A - +.130 2.900 0 447
9150 Put - 3.540B 3.050A - +.140 3.390 0 435
9200 Put - 4.040B 3.540A - +.150 3.880 5 451
9250 Put - 4.530B 4.040A - +.150 4.370 0 314
9300 Put - 5.030B 4.530A - +.160 4.870 0 122
9350 Put - 5.520B 5.030A - +.150 5.360 0 204
9400 Put - 6.020B 5.520A - +.160 5.860 0 17
9450 Put - 6.520B 6.020A - +.160 6.360 0 12
9500 Put - 7.020B 6.520A - +.160 6.860 0 8
9550 Put - 7.520B 7.020A - +.170 7.360 0 0
9600 Put - 8.020B 7.520A - +.170 7.860 0 0
9650 Put - 8.520B 8.020A - +.170 8.360 0 4
9700 Put - 9.020B 8.520A - +.170 8.860 0 0
9750 Put - 9.520B 9.010A - +.170 9.360 0 0
9800 Put - 10.010B 9.510A - +.170 9.860 0 14
9850 Put - 10.510B 10.010A - +.170 10.360 0 0
9900 Put - 11.010B 10.510A - +.170 10.860 0 0
9950 Put - 11.510B 11.010A - +.170 11.360 0 0
10000 Put - 12.010B 11.510A - +.170 11.860 0 0
10050 Put - 12.510B 12.010A - +.170 12.360 0 1
10100 Put - 13.010B 12.510A - +.170 12.860 0 0
10150 Put - 13.510B 13.010A - +.180 13.360 0 0
10200 Put - 14.010B 13.510A - +.170 13.850 0 0
10250 Put - 14.510B 14.010A - +.170 14.350 0 2
10300 Put - 15.010B 14.510A - +.170 14.850 0 1
10350 Put - 15.510B 15.010A - +.170 15.350 0 2
10400 Put - 16.010B 15.510A - +.170 15.850 0 0
10450 Put - 16.510B 16.010A - +.170 16.350 0 0
10500 Put - 17.010B 16.510A - +.170 16.850 0 2
10550 Put - 17.510B 17.010A - +.170 17.350 0 1
10600 Put - 18.010B 17.510A - +.170 17.850 0 2
10650 Put - - - - +.170 18.350 0 0
10700 Put - - - - +.170 18.850 0 0
10750 Put - - - - +.170 19.350 0 0
10800 Put - - - - +.170 19.850 0 0
10850 Put - - - - +.170 20.350 0 0
10900 Put - - - - +.170 20.850 0 0
10950 Put - - - - +.170 21.350 0 0
11000 Put - - - - +.170 21.850 0 0
11050 Put - - - - +.170 22.350 0 0
11100 Put - - - - +.170 22.850 0 0
11150 Put - - - - +.170 23.350 0 0
11200 Put - - - - +.170 23.850 0 0
Total 4,310 57,616