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 - - - - -.090 20.800 0 0
7350 Call - - - - -.090 20.300 0 0
7400 Call - - - - -.090 19.800 0 0
7450 Call - - - - -.090 19.300 0 0
7500 Call - - - - -.090 18.800 0 0
7550 Call - - - - -.090 18.300 0 0
7600 Call - - - - -.090 17.800 0 0
7650 Call - - - - -.090 17.300 0 0
7700 Call - - - - -.090 16.800 0 0
7750 Call - - - - -.090 16.300 0 0
7800 Call - - - - -.090 15.800 0 0
7850 Call - - - - -.090 15.300 0 1
7900 Call - - - - -.090 14.800 0 0
7950 Call - - - - -.090 14.300 0 0
8000 Call - - - - -.090 13.800 0 0
8050 Call - - - - -.090 13.300 0 0
8100 Call - - - - -.090 12.800 0 4
8150 Call - - - - -.090 12.300 0 0
8200 Call - - - - -.090 11.800 0 0
8250 Call - - - - -.090 11.300 0 0
8300 Call - - - - -.090 10.800 0 0
8350 Call - - - - -.090 10.300 0 0
8400 Call - 9.970B 9.650A - -.090 9.800 0 2
8450 Call - 9.470B 9.150A - -.090 9.300 0 0
8500 Call - 8.970B 8.650A - -.100 8.800 0 2
8550 Call - 8.470B 8.160A - -.090 8.310 0 0
8600 Call - 7.970B 7.660A - -.090 7.810 0 1
8650 Call - 7.470B 7.160A - -.090 7.310 0 1
8700 Call - 6.980B 6.660A - -.090 6.810 0 1
8750 Call - 6.480B 6.160A - -.090 6.310 0 48
8800 Call - 5.980B 5.660A - -.100 5.810 0 77
8850 Call - 5.480B 5.160A - -.100 5.310 0 420
8900 Call - 4.980B 4.670A - -.100 4.810 0 348
8950 Call - 4.490B 4.170A - -.100 4.320 0 359
9000 Call - 3.990B 3.530A - -.100 3.820 0 897
9050 Call - 3.500B 3.050A - -.100 3.330 0 1,714
9100 Call - 3.010B 2.570A - -.110 2.840 0 1,718
9150 Call - 2.530B 2.120A - -.130 2.360 30 1,553
9200 Call 1.830 2.070B 1.700A - -.140 1.900 1 2,274
9250 Call - - 1.320A - -.170 1.470 0 2,841
9300 Call 1.160 1.210B .990A - -.180 1.100 30 2,170
9350 Call .790 .940B .700A - -.170 .800 459 1,324
9400 Call .600 .680 .490A - -.170 .560 312 1,837
9450 Call .350 .480B .340A - -.150 .380 135 989
9500 Call .330 .330 .230A - -.130 .260 96 1,408
9550 Call .210 .230 .160A - -.100 .180 160 1,516
9600 Call .140 .160B .110A - -.090 .120 137 1,157
9650 Call .110 .110 .080A - -.070 .080 42 283
9700 Call - - .050A - -.050 .060 0 140
9750 Call .050 .050 .040 - -.045 .045 150 366
9800 Call - - .030A - -.025 .035 13 374
9850 Call .030 .030 .025A - -.025 .025 27 256
9900 Call - - .020A - -.020 .020 43 118
9950 Call - - .015A - -.015 .015 0 189
10000 Call - - .010A - -.015 .010 0 472
10050 Call - - .010A - -.010 .010 0 263
10100 Call - - .010A - -.005 .010 0 135
10150 Call - - - - -.005 .005 0 143
10200 Call - - - - -.005 .005 0 145
10250 Call - - .005A - -.005 .005 0 132
10300 Call - - - - UNCH .005 0 80
10350 Call - - - - UNCH .005 0 129
10400 Call - - - - UNCH .005 0 98
10450 Call - - - - UNCH .005 0 44
10500 Call - - - - UNCH .005 0 54
10550 Call - - - - -.005 CAB 0 150
10600 Call - - - - -.005 CAB 0 150
10650 Call - - - - UNCH CAB 0 14
10700 Call - - - - UNCH CAB 0 9
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 173
10850 Call - - - - UNCH CAB 0 21
10900 Call - - - - UNCH CAB 0 20
10950 Call - - - - UNCH CAB 0 0
11000 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 CAB 0 414
8400 Put - - - - UNCH CAB 0 240
8450 Put - - - - UNCH CAB 0 412
8500 Put .005 .005 .005 - -.005 CAB 2 921
8550 Put - - - - -.005 CAB 0 864
8600 Put - - - - -.005 CAB 0 529
8650 Put .005 .005 .005 - -.005 CAB 4 415
8700 Put .005 .005 .005 - UNCH .005 15 787
8750 Put - - .005A - -.005 .005 74 835
8800 Put - - - - -.005 .005 0 952
8850 Put .010 .010 .005 - -.005 .005 5 1,053
8900 Put .015 .015 .010 - -.005 .010 142 2,030
8950 Put .010 .010 .010 - -.010 .010 233 2,593
9000 Put - - .015A - -.010 .015 0 1,792
9050 Put .040 .040 .020A - -.015 .020 2 1,717
9100 Put .050 .050 .025 - -.030 .030 156 2,276
9150 Put .060 .100B .045 - -.040 .050 133 2,422
9200 Put .160 .180B .080 .110 -.060 .090 1,338 1,506
9250 Put .250 .300B .150 - -.070 .170 421 864
9300 Put .350 .480B .260 - -.090 .290 716 1,201
9350 Put .610 .720B .440 - -.080 .490 376 464
9400 Put .880 .990B .680A - -.080 .750 182 376
9450 Put 1.150 1.350B .990A - -.060 1.070 9 183
9500 Put 1.600 1.740B 1.350A - -.040 1.450 1 52
9550 Put - 2.160B 1.750A - -.010 1.870 0 5
9600 Put - 2.610B 2.180A - UNCH 2.310 0 12
9650 Put - 3.080B 2.630A - +.020 2.770 0 3
9700 Put - 3.550B 3.100A - +.040 3.250 0 1
9750 Put - 4.040B 3.580A - +.050 3.730 0 0
9800 Put - 4.520B 4.060A - +.060 4.220 0 2
9850 Put - 5.020B 4.550A - +.060 4.710 0 7
9900 Put - 5.510B 5.040A - +.080 5.210 0 2
9950 Put - 6.000B 5.540A - +.070 5.700 0 7
10000 Put - 6.350B 6.030A - +.080 6.200 0 3
10050 Put - 6.840B 6.530A - +.090 6.700 0 1
10100 Put - 7.340B 7.020A - +.080 7.190 0 0
10150 Put - 7.840B 7.520A - +.080 7.690 0 0
10200 Put - 8.340B 8.020A - +.090 8.190 0 0
10250 Put - 8.840B 8.520A - +.090 8.690 0 0
10300 Put - 9.330B 9.020A - +.090 9.190 0 0
10350 Put - 9.830B 9.520A - +.090 9.690 0 0
10400 Put - 10.330B 10.010A - +.090 10.190 0 0
10450 Put - 10.830B 10.510A - +.090 10.690 0 0
10500 Put - 11.330B 11.010A - +.090 11.190 0 0
10550 Put - - - - +.080 11.680 0 0
10600 Put - - - - +.090 12.180 0 0
10650 Put - - - - +.090 12.680 0 0
10700 Put - - - - +.090 13.180 0 0
10750 Put - - - - +.090 13.680 0 0
10800 Put - - - - +.090 14.180 0 0
10850 Put - - - - +.090 14.680 0 0
10900 Put - - - - +.090 15.180 0 0
10950 Put - - - - +.090 15.680 0 0
11000 Put - - - - +.090 16.180 0 0
Total 5,444 54,579