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 - - - - -.300 17.120 0 52
7150 Call - - - - -.300 16.620 0 0
7200 Call - - - - -.300 16.120 0 0
7250 Call - - - - -.300 15.620 0 0
7300 Call - - - - -.300 15.120 0 0
7350 Call - - - - -.300 14.620 0 0
7400 Call - - - - -.300 14.120 0 0
7450 Call - - - - -.300 13.620 0 0
7500 Call - - - - -.300 13.120 0 0
7550 Call - - - - -.300 12.620 0 1
7600 Call - - - - -.300 12.120 0 0
7650 Call - - - - -.300 11.620 0 0
7700 Call - - - - -.300 11.120 0 0
7750 Call - - - - -.300 10.620 0 0
7800 Call - - - - -.300 10.120 0 0
7850 Call - - - - -.300 9.620 0 0
7900 Call - - - - -.300 9.120 0 0
7950 Call - - - - -.300 8.620 0 0
8000 Call - - - - -.300 8.120 0 0
8050 Call - - - - -.300 7.620 0 0
8100 Call - - - - -.300 7.120 0 0
8150 Call - - - - -.300 6.620 0 0
8200 Call - - - - -.300 6.120 0 0
8250 Call - - 5.590A - -.300 5.620 0 0
8300 Call - - 5.090A - -.300 5.120 0 0
8350 Call - - 4.590A - -.300 4.620 0 6
8400 Call - - 4.090A - -.300 4.120 0 0
8450 Call - - 3.590A - -.300 3.620 0 0
8500 Call - - 3.090A - -.300 3.120 0 3
8550 Call - - 2.590A - -.300 2.620 0 0
8600 Call - - 2.090A - -.300 2.120 0 1
8650 Call - - 1.590A - -.310 1.620 0 0
8700 Call - - 1.090A - -.310 1.120 0 67
8750 Call - - .590A - -.320 .620 0 1,209
8800 Call .380 .410B .110 - -.370 .120 46 2,873
8850 Call .120 .130B .005 - -.170 CAB 989 2,516
8900 Call .040 .040 .005 - -.045 CAB 225 1,952
8950 Call .010 .010 .005 - -.015 CAB 92 3,095
9000 Call .005 .005 .005 - -.005 CAB 1 3,303
9050 Call .005 .005 .005 - UNCH CAB 5 1,898
9100 Call - - - - UNCH CAB 4 1,951
9150 Call - - - - UNCH CAB 22 1,093
9200 Call - - - - UNCH CAB 0 862
9250 Call - - - - UNCH CAB 0 1,024
9300 Call - - - - UNCH CAB 0 717
9350 Call - - - - UNCH CAB 0 1,076
9400 Call - - - - UNCH CAB 0 381
9450 Call - - - - UNCH CAB 0 506
9500 Call - - - - UNCH CAB 0 572
9550 Call - - - - UNCH CAB 0 289
9600 Call - - - - UNCH CAB 0 650
9650 Call - - - - UNCH CAB 0 1,390
9700 Call - - - - UNCH CAB 0 402
9750 Call - - - - UNCH CAB 0 201
9800 Call - - - - UNCH CAB 0 502
9850 Call - - - - UNCH CAB 0 936
9900 Call - - - - UNCH CAB 0 265
9950 Call - - - - UNCH CAB 0 84
10000 Call - - - - UNCH CAB 0 1,427
10050 Call - - - - UNCH CAB 0 137
10100 Call - - - - UNCH CAB 0 137
10150 Call - - - - UNCH CAB 0 145
10200 Call - - - - UNCH CAB 0 98
10250 Call - - - - UNCH CAB 0 162
10300 Call - - - - UNCH CAB 0 391
10350 Call - - - - UNCH CAB 0 369
10400 Call - - - - UNCH CAB 0 526
10450 Call - - - - UNCH CAB 0 74
10500 Call - - - - UNCH CAB 0 38
10550 Call - - - - UNCH CAB 0 74
10600 Call - - - - UNCH CAB 0 93
10650 Call - - - - UNCH CAB 0 268
10700 Call - - - - UNCH CAB 0 24
10750 Call - - - - UNCH CAB 0 50
10800 Call - - - - UNCH CAB 0 10
10850 Call - - - - UNCH CAB 0 159
10900 Call - - - - UNCH CAB 0 57
10950 Call - - - - UNCH CAB 0 0
11000 Call - - - - UNCH CAB 0 52
11050 Call - - - - UNCH CAB 0 52
11100 Call - - - - UNCH CAB 0 0
11150 Call - - - - UNCH CAB 0 5
11200 Call - - - - UNCH CAB 0 44
7100 Put - - - - UNCH CAB 0 81
7150 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7250 Put - - - - UNCH CAB 0 121
7300 Put - - - - UNCH CAB 0 64
7350 Put - - - - UNCH CAB 0 91
7400 Put - - - - UNCH CAB 0 118
7450 Put - - - - UNCH CAB 0 116
7500 Put - - - - UNCH CAB 0 27
7550 Put - - - - UNCH CAB 0 25
7600 Put - - - - UNCH CAB 0 60
7650 Put - - - - UNCH CAB 0 65
7700 Put - - - - UNCH CAB 0 112
7750 Put - - - - UNCH CAB 0 245
7800 Put - - - - UNCH CAB 0 181
7850 Put - - - - UNCH CAB 0 160
7900 Put - - - - UNCH CAB 0 8
7950 Put - - - - UNCH CAB 0 163
8000 Put - - - - UNCH CAB 0 226
8050 Put - - - - UNCH CAB 0 68
8100 Put - - - - UNCH CAB 0 173
8150 Put - - - - UNCH CAB 0 109
8200 Put - - - - UNCH CAB 0 623
8250 Put - - - - UNCH CAB 0 296
8300 Put - - - - UNCH CAB 0 531
8350 Put - - - - UNCH CAB 0 587
8400 Put - - - - UNCH CAB 0 301
8450 Put - - - - UNCH CAB 0 1,029
8500 Put - - - - UNCH CAB 0 1,303
8550 Put - - - - UNCH CAB 0 1,164
8600 Put .005 .005 .005 - UNCH CAB 5 2,292
8650 Put - - - - UNCH CAB 0 2,232
8700 Put .005 .005 .005 - -.005 CAB 75 3,793
8750 Put .015 .030 .005A - -.015 CAB 490 3,298
8800 Put .090 .150B .005 - -.070 CAB 1,387 4,647
8850 Put .300 .470 .170A - +.130 .370 337 3,370
8900 Put .900 .910B .610A - +.250 .870 114 3,015
8950 Put 1.420 1.420 1.100A - +.280 1.370 66 1,879
9000 Put 1.860 1.910B 1.600A - +.290 1.870 18 1,510
9050 Put 2.390 2.410B 2.390 - +.290 2.370 1 1,051
9100 Put - 2.910B - - +.290 2.870 0 780
9150 Put - 3.410B - - +.290 3.370 0 751
9200 Put - 3.910B - - +.290 3.870 0 675
9250 Put - 4.410B - - +.290 4.370 2 673
9300 Put - 4.910B - - +.300 4.870 0 109
9350 Put - 5.410B - - +.300 5.370 0 7
9400 Put - 5.910B - - +.300 5.870 0 3
9450 Put - 6.410B - - +.300 6.370 0 2
9500 Put - 6.910B - - +.300 6.870 0 14
9550 Put - 7.410B - - +.300 7.370 0 0
9600 Put - 7.910B - - +.300 7.870 0 0
9650 Put - 8.410B - - +.300 8.370 0 0
9700 Put - 8.910B - - +.300 8.870 0 0
9750 Put - 9.410B - - +.300 9.370 0 15
9800 Put - 9.910B - - +.300 9.870 0 55
9850 Put - 10.410B - - +.300 10.370 0 45
9900 Put - 10.910B - - +.300 10.870 0 15
9950 Put - 11.410B - - +.300 11.370 0 19
10000 Put - 11.910B - - +.300 11.870 0 15
10050 Put - 12.410B - - +.300 12.370 0 0
10100 Put - 12.910B - - +.300 12.870 0 1
10150 Put - 13.410B - - +.300 13.370 0 0
10200 Put - 13.910B - - +.300 13.870 0 0
10250 Put - 14.410B - - +.300 14.370 0 1
10300 Put - 14.910B - - +.300 14.870 0 0
10350 Put - 15.410B - - +.300 15.370 0 1
10400 Put - 15.910B - - +.300 15.870 0 1
10450 Put - - - - +.300 16.370 0 0
10500 Put - - - - +.300 16.870 0 0
10550 Put - - - - +.300 17.370 0 0
10600 Put - - - - +.300 17.870 0 0
10650 Put - - - - +.300 18.370 0 0
10700 Put - - - - +.300 18.870 0 0
10750 Put - - - - +.300 19.370 0 0
10800 Put - - - - +.300 19.870 0 0
10850 Put - - - - +.300 20.370 0 52
10900 Put - - - - +.300 20.870 0 0
10950 Put - - - - +.300 21.370 0 0
11000 Put - - - - +.300 21.870 0 0
11050 Put - - - - +.300 22.370 0 0
11100 Put - - - - +.300 22.870 0 0
11150 Put - - - - +.300 23.370 0 0
11200 Put - - - - +.300 23.870 0 0
Total 3,879 72,637