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 - - - - -.680 17.300 0 0
7150 Call - - - - -.680 16.800 0 0
7200 Call - - - - -.680 16.300 0 0
7250 Call - - - - -.680 15.800 0 0
7300 Call - - - - -.680 15.300 0 0
7350 Call - - - - -.680 14.800 0 0
7400 Call - - - - -.680 14.300 0 0
7450 Call - - - - -.680 13.800 0 0
7500 Call - - - - -.680 13.300 0 0
7550 Call - - - - -.680 12.800 0 0
7600 Call - - - - -.680 12.300 0 0
7650 Call - - - - -.680 11.800 0 0
7700 Call - - - - -.680 11.300 0 0
7750 Call - - - - -.680 10.800 0 0
7800 Call - - - - -.680 10.300 0 0
7850 Call - - - - -.670 9.810 0 0
7900 Call - - - - -.670 9.310 0 0
7950 Call - - - - -.670 8.810 0 0
8000 Call - - - - -.670 8.310 0 0
8050 Call - - 7.790A - -.670 7.810 0 0
8100 Call - - 7.290A - -.670 7.310 0 0
8150 Call - - 6.790A - -.670 6.810 0 0
8200 Call - - 6.290A - -.670 6.310 0 0
8250 Call - - 5.790A - -.670 5.810 0 0
8300 Call - - 5.290A - -.670 5.310 0 1
8350 Call - - 4.790A - -.670 4.810 0 0
8400 Call - - 4.290A - -.670 4.310 0 0
8450 Call - - 3.790A - -.670 3.810 0 1
8500 Call - - 3.300A - -.670 3.320 0 0
8550 Call - - 2.810A - -.660 2.830 0 0
8600 Call - - 2.340A - -.640 2.360 0 8
8650 Call - - 1.880A - -.610 1.910 0 0
8700 Call - - 1.460A - -.570 1.490 0 7
8750 Call - - 1.090A - -.500 1.120 0 21
8800 Call .860 1.000B .770A - -.420 .810 9 42
8850 Call .660 .720B .530A .540A -.330 .570 884 614
8900 Call .620 .620 .360 - -.250 .390 257 1,666
8950 Call .330 .460B .240 - -.170 .270 427 2,026
9000 Call .230 .310B .150 - -.120 .180 333 2,697
9050 Call .140 .150B .110 - -.090 .120 579 2,000
9100 Call .100 .100 .080 - -.050 .090 200 2,436
9150 Call .060 .070 .050 - -.040 .060 153 2,087
9200 Call .040 .045 .040 - -.025 .045 170 2,543
9250 Call .035 .035 .030 - -.015 .035 157 1,808
9300 Call .025 .025 .020 - -.015 .025 143 1,790
9350 Call .020 .020 .015 - -.010 .020 101 1,261
9400 Call .015 .015 .010 - -.010 .015 27 1,389
9450 Call .010 .010 .010 - -.010 .010 5 527
9500 Call - - .010A - -.005 .010 23 955
9550 Call .005 .005 .005 - UNCH .010 27 494
9600 Call - - .005A - -.005 .005 0 969
9650 Call - - - - UNCH .005 4 749
9700 Call - - - - UNCH .005 0 471
9750 Call - - - - UNCH .005 0 348
9800 Call .005 .005 .005 - UNCH .005 3 185
9850 Call - - - - UNCH .005 0 54
9900 Call - - - - -.005 CAB 0 300
9950 Call - - - - -.005 CAB 0 106
10000 Call - - - - UNCH CAB 0 200
10050 Call .005 .005 .005 - UNCH CAB 4 120
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 0 261
8350 Put - - - - UNCH CAB 0 60
8400 Put - - - - UNCH CAB 16 56
8450 Put .010 .010 .010 - +.005 .005 103 492
8500 Put - .010B - - +.005 .010 0 319
8550 Put .025 .025 .025 - +.015 .025 1 529
8600 Put .050 .050 .050 - +.030 .050 96 987
8650 Put .090 .100 .080 - +.065 .100 571 1,499
8700 Put .160 .180 .130A - +.110 .180 530 2,043
8750 Put .250 .310 .230 - +.170 .310 1,001 2,410
8800 Put .400 .520 .370A - +.250 .500 1,125 3,829
8850 Put .600 .770B .400A .700 +.340 .760 354 2,856
8900 Put .880 1.090B .620A - +.420 1.080 160 3,786
8950 Put - 1.460B .920A - +.500 1.460 6 2,356
9000 Put 1.840 1.880B 1.310A - +.550 1.870 4 2,458
9050 Put - 2.320B 1.710A - +.590 2.310 0 614
9100 Put - 2.790B 2.140A - +.610 2.770 0 447
9150 Put - 3.270B 2.570A - +.630 3.250 10 435
9200 Put - 3.750B 3.040A - +.640 3.730 0 451
9250 Put - 4.240B 3.520A - +.650 4.220 0 314
9300 Put - 4.730B - - +.660 4.710 0 122
9350 Put - 5.220B - - +.670 5.210 0 204
9400 Put - 5.720B - - +.660 5.700 0 17
9450 Put - 6.220B - - +.670 6.200 0 12
9500 Put - 6.710B - - +.670 6.700 0 8
9550 Put - 7.210B - - +.670 7.190 0 0
9600 Put - 7.710B - - +.670 7.690 0 0
9650 Put - 8.210B - - +.670 8.190 0 4
9700 Put - 8.710B - - +.670 8.690 0 0
9750 Put - 9.210B - - +.670 9.190 0 0
9800 Put - 9.710B - - +.680 9.690 0 14
9850 Put - 10.210B - - +.680 10.190 0 0
9900 Put - 10.700B - - +.680 10.690 0 0
9950 Put - 11.200B - - +.680 11.190 0 0
10000 Put - 11.700B - - +.680 11.690 0 0
10050 Put - 12.200B - - +.680 12.190 0 1
10100 Put - 12.700B - - +.680 12.690 0 0
10150 Put - 13.200B - - +.670 13.180 0 0
10200 Put - 13.700B - - +.670 13.680 0 0
10250 Put - 14.200B - - +.670 14.180 0 2
10300 Put - 14.700B - - +.670 14.680 0 1
10350 Put - 15.200B - - +.670 15.180 0 2
10400 Put - 15.700B - - +.670 15.680 0 0
10450 Put - 16.200B - - +.670 16.180 0 0
10500 Put - 16.700B - - +.670 16.680 0 2
10550 Put - 17.200B - - +.670 17.180 0 1
10600 Put 17.690 17.700B 17.690 - +.670 17.680 2 0
10650 Put - - - - +.670 18.180 0 0
10700 Put - - - - +.670 18.680 0 0
10750 Put - - - - +.670 19.180 0 0
10800 Put - - - - +.670 19.680 0 0
10850 Put - - - - +.670 20.180 0 0
10900 Put - - - - +.670 20.680 0 0
10950 Put - - - - +.680 21.180 0 0
11000 Put - - - - +.680 21.680 0 0
11050 Put - - - - +.680 22.180 0 0
11100 Put - - - - +.680 22.680 0 0
11150 Put - - - - +.680 23.180 0 0
11200 Put - - - - +.680 23.680 0 0
Total 7,485 56,181