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 17.110 0 52
7150 Call - - - - -.170 16.610 0 0
7200 Call - - - - -.170 16.110 0 0
7250 Call - - - - -.160 15.620 0 0
7300 Call - - - - -.160 15.120 0 0
7350 Call - - - - -.170 14.620 0 0
7400 Call - - - - -.170 14.120 0 0
7450 Call - - - - -.170 13.620 0 0
7500 Call - - - - -.170 13.120 0 0
7550 Call - - - - -.170 12.620 0 1
7600 Call - - - - -.170 12.120 0 0
7650 Call - - - - -.170 11.620 0 0
7700 Call - - - - -.170 11.120 0 0
7750 Call - - - - -.170 10.620 0 0
7800 Call - - - - -.170 10.120 0 0
7850 Call - - - - -.160 9.630 0 0
7900 Call - - - - -.160 9.130 0 0
7950 Call - - - - -.170 8.630 0 0
8000 Call - - - - -.170 8.130 0 0
8050 Call - - - - -.170 7.630 0 0
8100 Call - - - - -.170 7.130 0 0
8150 Call - - - - -.170 6.640 0 0
8200 Call - - - - -.170 6.140 0 0
8250 Call - 5.980B 5.490A - -.170 5.650 0 0
8300 Call - 5.490B 5.010A - -.170 5.160 0 0
8350 Call - 5.010B 4.530A - -.170 4.680 0 8
8400 Call - 4.530B 4.050A - -.170 4.200 0 0
8450 Call - 4.050B 3.590A - -.180 3.730 0 0
8500 Call - 3.590B 3.140A - -.170 3.280 0 1
8550 Call - 3.140B 2.710A - -.170 2.850 0 0
8600 Call - 2.720B 2.310A - -.170 2.430 0 0
8650 Call - 2.310B 1.940A - -.170 2.050 0 0
8700 Call 1.600 1.940B 1.600 - -.160 1.700 1 45
8750 Call 1.300 1.600 1.290A - -.160 1.390 5 84
8800 Call 1.030 1.310B 1.020A - -.150 1.120 33 219
8850 Call .850 1.060B .820A - -.140 .890 71 519
8900 Call .670 .850B .660 - -.120 .710 136 614
8950 Call .520 .670B .520 - -.110 .560 84 1,626
9000 Call .410 .530B .410 - -.100 .440 151 2,435
9050 Call .350 .420B .330 - -.090 .350 59 1,143
9100 Call .260 .340 .260 - -.080 .270 108 771
9150 Call .230 .260B .200 - -.060 .220 14 1,055
9200 Call .170 .210 .170 - -.060 .170 14 892
9250 Call .130 .160B .130 - -.050 .130 3 1,012
9300 Call .120 .130B .110 - -.040 .110 31 709
9350 Call .090 .100B .090 - -.030 .090 2 1,151
9400 Call .070 .080B .070 - -.030 .070 2 358
9450 Call - - .060A - -.020 .060 0 513
9500 Call - - .045A - -.025 .045 0 520
9550 Call .045 .045 .040 - -.010 .040 6 301
9600 Call .040 .040 .030 - -.015 .030 8 601
9650 Call .030 .030 .030 - -.010 .025 2 1,370
9700 Call .020 .025B .020 - -.010 .020 13 404
9750 Call - - .020A - -.005 .020 0 169
9800 Call - - .015A - -.005 .015 11 446
9850 Call - - - - UNCH .015 0 898
9900 Call - - - - UNCH .010 0 249
9950 Call - - - - UNCH .010 10 133
10000 Call - - - - -.005 .005 0 1,427
10050 Call - - - - UNCH .005 0 137
10100 Call - - - - UNCH .005 10 162
10150 Call - - - - UNCH .005 0 145
10200 Call - - - - UNCH .005 0 101
10250 Call - - - - UNCH .005 0 162
10300 Call - - - - UNCH .005 0 391
10350 Call - - - - +.005 .005 0 369
10400 Call - - - - UNCH CAB 0 556
10450 Call - - - - UNCH CAB 0 74
10500 Call - - - - UNCH CAB 0 38
10550 Call - - - - UNCH CAB 0 74
10600 Call - - - - UNCH CAB 0 113
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 5
7950 Put - - - - UNCH CAB 0 157
8000 Put - - - - UNCH CAB 0 221
8050 Put - - - - UNCH CAB 0 68
8100 Put - - - - UNCH .005 0 173
8150 Put - - - - UNCH .005 0 109
8200 Put - - - - UNCH .010 0 720
8250 Put .020 .020 .020 - -.005 .015 29 142
8300 Put - - - - -.005 .025 3 339
8350 Put - .050B .040A - UNCH .045 0 583
8400 Put - - .060A - UNCH .070 2 288
8450 Put - .110B .080A - UNCH .100 5 641
8500 Put .200 .200 .120A - UNCH .150 21 779
8550 Put .220 .260B .170A - UNCH .210 85 524
8600 Put .370 .370 .240A - UNCH .300 11 1,422
8650 Put .440 .490B .340A - UNCH .410 130 993
8700 Put .590 .660B .460A - UNCH .560 113 2,024
8750 Put .790 .870B .620A - +.010 .750 111 1,489
8800 Put .990 1.090B .820 - +.020 .980 429 1,158
8850 Put 1.330 1.360B 1.060 - +.030 1.250 58 1,720
8900 Put 1.630 1.680B 1.350A - +.050 1.570 8 1,962
8950 Put - 2.040B 1.680A - +.060 1.920 0 1,324
9000 Put 2.400 2.430B 2.040A - +.070 2.300 3 1,144
9050 Put - 2.840B 2.430A - +.090 2.710 0 991
9100 Put - 3.270B 2.840A - +.090 3.130 0 723
9150 Put - 3.720B 3.270A - +.100 3.570 0 763
9200 Put - 4.170B 3.720A - +.110 4.020 0 678
9250 Put - 4.640B 4.170A - +.120 4.490 0 673
9300 Put - 5.110B 4.640A - +.130 4.960 0 109
9350 Put - 5.590B 5.110A - +.140 5.440 0 12
9400 Put - 6.070B 5.590A - +.140 5.920 0 4
9450 Put - 6.560B 6.080A - +.150 6.410 0 2
9500 Put - 7.050B 6.560A - +.160 6.900 0 14
9550 Put - 7.540B 7.050A - +.160 7.390 0 0
9600 Put - 8.030B 7.540A - +.160 7.880 0 0
9650 Put - 8.530B 8.030A - +.160 8.370 0 0
9700 Put - 9.020B 8.530A - +.170 8.870 0 0
9750 Put - 9.520B 9.020A - +.160 9.360 0 15
9800 Put - 10.010B 9.520A - +.170 9.860 0 56
9850 Put - 10.510B 10.010A - +.170 10.360 0 45
9900 Put - 11.010B 10.510A - +.170 10.850 0 15
9950 Put - 11.510B 11.010A - +.170 11.350 0 19
10000 Put - 12.000B 11.510A - +.170 11.850 0 15
10050 Put - 12.500B 12.000A - +.170 12.350 0 0
10100 Put - 13.000B 12.500A - +.180 12.850 0 5
10150 Put - 13.500B 13.000A - +.170 13.340 0 0
10200 Put - 14.000B 13.500A - +.170 13.840 0 0
10250 Put - 14.490B 14.000A - +.170 14.340 0 1
10300 Put - 14.990B 14.490A - +.170 14.840 0 0
10350 Put - 15.490B 14.990A - +.170 15.340 0 1
10400 Put - 15.990B 15.490A - +.170 15.840 0 1
10450 Put - - - - +.180 16.340 0 0
10500 Put - - - - +.180 16.840 0 0
10550 Put - - - - +.170 17.330 0 0
10600 Put - - - - +.170 17.830 0 0
10650 Put - - - - +.170 18.330 0 0
10700 Put - - - - +.170 18.830 0 0
10750 Put - - - - +.170 19.330 0 0
10800 Put - - - - +.170 19.830 0 0
10850 Put - - - - +.170 20.330 0 52
10900 Put - - - - +.170 20.830 0 0
10950 Put - - - - +.170 21.330 0 0
11000 Put - - - - +.180 21.830 0 0
11050 Put - - - - +.180 22.330 0 0
11100 Put - - - - +.170 22.820 0 0
11150 Put - - - - +.170 23.320 0 0
11200 Put - - - - +.170 23.820 0 0
Total 1,782 46,414