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 - - - - -.050 21.200 0 0
7350 Call - - - - -.050 20.700 0 0
7400 Call - - - - -.050 20.200 0 0
7450 Call - - - - -.050 19.700 0 0
7500 Call - - - - -.050 19.200 0 0
7550 Call - - - - -.050 18.700 0 0
7600 Call - - - - -.050 18.200 0 0
7650 Call - - - - -.050 17.700 0 0
7700 Call - - - - -.050 17.200 0 0
7750 Call - - - - -.050 16.700 0 0
7800 Call - - - - -.060 16.200 0 0
7850 Call - - - - -.060 15.700 0 1
7900 Call - - - - -.060 15.200 0 0
7950 Call - - - - -.060 14.700 0 0
8000 Call - - - - -.060 14.200 0 0
8050 Call - - - - -.060 13.700 0 0
8100 Call - - - - -.060 13.200 0 4
8150 Call - - - - -.060 12.700 0 0
8200 Call - - - - -.060 12.200 0 0
8250 Call - - - - -.060 11.700 0 0
8300 Call - - - - -.050 11.210 0 0
8350 Call - - - - -.050 10.710 0 0
8400 Call - 10.670B 10.160A - -.050 10.210 0 2
8450 Call - 10.180B 9.660A - -.050 9.710 0 0
8500 Call - 9.680B 9.170A - -.060 9.210 0 2
8550 Call - 9.180B 8.670A - -.060 8.710 0 0
8600 Call - 8.680B 8.170A - -.060 8.210 0 1
8650 Call - 8.180B 7.670A - -.050 7.720 0 1
8700 Call - 7.690B 7.170A - -.050 7.220 0 1
8750 Call - 7.190B 6.680A - -.060 6.720 0 48
8800 Call - 6.690B 6.180A - -.060 6.220 0 77
8850 Call - 6.370B 5.680A - -.050 5.730 0 420
8900 Call - 5.870B 5.190A - -.060 5.230 0 348
8950 Call - 5.370B 4.700A - -.050 4.740 0 359
9000 Call - 4.880B 4.210A - -.050 4.250 1 897
9050 Call - 4.390B 3.720A - -.060 3.760 0 1,714
9100 Call - 3.910B 3.240A - -.050 3.290 0 1,718
9150 Call 3.130 3.440B 2.780A - -.060 2.820 1 1,559
9200 Call 2.690 2.980B 2.350A - -.060 2.380 12 2,345
9250 Call 2.110 2.550B 1.940A - -.070 1.970 11 2,861
9300 Call 1.910 2.140B 1.580A - -.070 1.600 155 2,266
9350 Call - 1.770B 1.250A - -.070 1.280 29 1,437
9400 Call 1.200 1.450B .980 - -.080 1.010 205 1,878
9450 Call .970 1.170B .770A - -.080 .790 141 1,121
9500 Call .720 .940B .600 - -.080 .610 479 1,478
9550 Call .750 .760B .470A - -.060 .480 542 1,173
9600 Call .460 .600B .360 .380 -.060 .370 286 967
9650 Call .470 .480 .290A - -.060 .290 384 191
9700 Call .390 .390 .220 - -.050 .230 60 169
9750 Call .320 .320 .180A - -.040 .190 165 295
9800 Call .250 .250 .150A - -.040 .150 276 321
9850 Call .200 .210B .120A - -.030 .120 56 274
9900 Call - .170B .100A - -.030 .100 0 107
9950 Call - .140B .080A - -.030 .080 0 188
10000 Call .090 .110B .060 - -.020 .070 3 478
10050 Call .060 .090B .060 - -.020 .050 70 193
10100 Call .045 .070B .045 - -.015 .045 31 122
10150 Call .040 .060B .040 - -.015 .035 22 143
10200 Call .060 .060 .030A - -.010 .030 1 119
10250 Call .025 .040B .025 - -.005 .025 1 133
10300 Call - .030B .020A - -.005 .020 0 80
10350 Call - .025B .015A - UNCH .020 5 124
10400 Call .015 .020B .015 - UNCH .015 15 85
10450 Call - - .010A - UNCH .015 0 44
10500 Call - - .010A - -.005 .010 0 54
10550 Call - - - - UNCH .010 0 150
10600 Call - - - - -.005 .005 0 150
10650 Call - - - - -.005 .005 0 14
10700 Call - - - - -.005 .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 - - - - UNCH CAB 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 - - - - UNCH .005 0 412
8500 Put - - - - UNCH .005 0 922
8550 Put - - - - UNCH .005 0 864
8600 Put - - - - UNCH .005 2 527
8650 Put .010 .010 .010 - UNCH .010 97 319
8700 Put - - - - UNCH .010 0 790
8750 Put - - - - UNCH .010 4 821
8800 Put .015 .015 .015 - UNCH .015 1 955
8850 Put .015 .020 .015 - UNCH .020 6 1,055
8900 Put .020 .020 .020 - UNCH .025 8 2,038
8950 Put .025 .030 .025 - UNCH .030 63 2,623
9000 Put .035 .035 .035 - UNCH .040 11 1,826
9050 Put .050 .050 .045A - UNCH .050 113 1,700
9100 Put .060 .080 .060 - UNCH .080 63 2,853
9150 Put .130 .130 .100 - UNCH .110 197 2,342
9200 Put .160 .180 .140 - UNCH .170 290 1,370
9250 Put .210 .280 .210 - -.010 .260 61 787
9300 Put .350 .420B .310A - -.010 .390 228 1,082
9350 Put .580 .600B .420 - -.020 .570 209 169
9400 Put .770 .830B .620A - -.030 .790 414 223
9450 Put .840 1.110B .840 - -.020 1.070 99 151
9500 Put 1.160 1.430B 1.110A - -.020 1.400 34 7
9550 Put - 1.800B 1.420A - -.010 1.760 0 5
9600 Put 1.910 2.190B 1.770A - UNCH 2.160 12 0
9650 Put - 2.610B 2.150A - +.010 2.580 0 3
9700 Put - 3.050B 2.550A - UNCH 3.010 0 1
9750 Put - 3.500B 2.980A - +.020 3.470 0 0
9800 Put - 3.970B 3.410A - +.020 3.930 0 2
9850 Put - 4.440B 3.870A - +.020 4.400 0 7
9900 Put - 4.920B 4.330A - +.030 4.880 0 2
9950 Put - 5.400B 4.790A - +.030 5.360 0 7
10000 Put - 5.890B 5.270A - +.040 5.850 0 3
10050 Put - 6.380B 5.740A - +.030 6.330 0 1
10100 Put - 6.870B 6.230A - +.040 6.820 0 0
10150 Put - 7.360B 6.710A - +.050 7.320 0 0
10200 Put - 7.850B 7.490A - +.050 7.810 0 0
10250 Put - 8.350B 7.980A - +.050 8.300 0 0
10300 Put - 8.840B 8.610A - +.050 8.800 0 0
10350 Put - 9.340B 9.100A - +.050 9.290 0 0
10400 Put - 9.830B 9.600A - +.050 9.790 0 0
10450 Put - 10.330B 10.100A - +.050 10.290 0 0
10500 Put - 10.830B 10.590A - +.060 10.790 0 0
10550 Put - - - - +.050 11.280 0 0
10600 Put - - - - +.050 11.780 0 0
10650 Put - - - - +.050 12.280 0 0
10700 Put - - - - +.050 12.780 0 0
10750 Put - - - - +.060 13.280 0 0
10800 Put - - - - +.060 13.780 0 0
10850 Put - - - - +.060 14.280 0 0
10900 Put - - - - +.050 14.770 0 0
10950 Put - - - - UNCH 15.270 0 0
Total 4,863 53,874