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
7500 Call - - - - -.050 20.860 0 0
7550 Call - - - - -.050 20.370 0 0
7600 Call - - - - -.060 19.870 0 0
7650 Call - - - - -.060 19.380 0 0
7700 Call - - - - -.060 18.890 0 0
7750 Call - - - - -.060 18.400 0 0
7800 Call - - - - -.060 17.910 0 0
7850 Call - - - - -.060 17.420 0 0
7900 Call - - - - -.050 16.940 0 0
7950 Call - - - - -.050 16.450 0 0
8000 Call - - - - -.050 15.960 0 0
8050 Call - - - - -.060 15.470 0 0
8100 Call - - - - -.050 14.990 0 0
8150 Call - - - - -.050 14.510 0 0
8200 Call - - - - -.050 14.020 0 0
8250 Call - - - - -.050 13.540 0 0
8300 Call - - - - -.050 13.060 0 0
8350 Call - - - - -.060 12.580 0 0
8400 Call - - - - -.050 12.110 0 0
8450 Call - - - - -.060 11.630 0 0
8500 Call - - - - -.050 11.170 0 0
8550 Call - - - - -.060 10.700 0 0
8600 Call - - - - -.060 10.240 0 0
8650 Call - - - - -.060 9.790 0 0
8700 Call - - - - -.070 9.340 0 0
8750 Call - - - - -.060 8.910 0 0
8800 Call - - - - -.060 8.480 0 0
8850 Call - - - - -.060 8.060 0 0
8900 Call - - - - -.060 7.650 0 0
8950 Call - - - - -.060 7.250 0 0
9000 Call - - - - -.060 6.860 0 10
9050 Call - - - - -.050 6.490 0 0
9100 Call - - - - -.060 6.120 0 11
9150 Call - - - - -.050 5.770 0 0
9200 Call - - - - -.040 5.440 0 0
9250 Call - - - - -.040 5.110 0 10
9300 Call - - - - -.030 4.800 0 100
9350 Call - - - - -.030 4.500 0 0
9400 Call - - - - -.030 4.220 0 2
9450 Call - - - - -.040 3.950 0 0
9500 Call 3.720 3.820 3.710A - -.060 3.690 6 1
9550 Call - - - - -.060 3.460 0 0
9600 Call - - - - -.080 3.230 0 12
9650 Call - - 3.030A - -.080 3.030 0 0
9700 Call - 3.000B 2.830A - -.080 2.840 0 0
9750 Call - 2.810B 2.650A - -.080 2.660 0 0
9800 Call - 2.630B 2.480A - -.070 2.500 0 30
9850 Call - 2.470B 2.330A - -.080 2.340 0 0
9900 Call - 2.320B - - -.060 2.210 0 0
9950 Call - 2.180B - - -.060 2.080 0 0
10000 Call - 2.040B - - -.050 1.960 0 0
10050 Call - 1.920B - - -.050 1.850 0 0
10100 Call - 1.810B - - -.040 1.750 0 0
10150 Call - - - - -.030 1.660 0 0
10200 Call - - - - -.030 1.570 0 20
10250 Call - - - - -.030 1.490 0 0
10300 Call - - - - -.020 1.420 0 0
10350 Call - - - - -.020 1.350 0 0
10400 Call - - - - -.010 1.290 0 0
10450 Call - - - - -.010 1.230 0 0
10500 Call - - - - -.010 1.170 0 0
10550 Call - - - - UNCH 1.120 0 0
10600 Call - - - - UNCH 1.070 0 0
10650 Call - - - - UNCH 1.020 0 1
10700 Call - - .950A - UNCH .980 0 0
10750 Call - - - - +.010 .940 0 0
10800 Call - - - - +.010 .900 0 0
10850 Call - - - - +.010 .870 0 0
10900 Call - - - - +.010 .830 0 0
10950 Call - - - - +.010 .800 0 0
11000 Call - - - - +.010 .770 0 0
11050 Call - - - - +.010 .740 0 0
11100 Call - - - - UNCH .720 0 0
7500 Put - - - - -.005 .015 0 0
7550 Put - - - - -.005 .015 0 0
7600 Put - - - - UNCH .020 0 0
7650 Put - - - - UNCH .020 0 0
7700 Put - - - - -.005 .020 0 0
7750 Put - - - - UNCH .025 0 0
7800 Put - - - - UNCH .030 0 0
7850 Put - - - - UNCH .030 0 0
7900 Put - - - - UNCH .035 0 0
7950 Put - - - - UNCH .040 0 0
8000 Put - - - - UNCH .045 0 0
8050 Put - - - - UNCH .050 0 0
8100 Put - - - - UNCH .060 0 0
8150 Put - - - - UNCH .070 0 0
8200 Put - - - - UNCH .080 0 0
8250 Put - - - - UNCH .090 0 0
8300 Put - - - - UNCH .100 0 0
8350 Put - - - - UNCH .120 0 0
8400 Put - - - - UNCH .140 0 0
8450 Put - - - - UNCH .160 0 0
8500 Put - - - - UNCH .180 0 0
8550 Put - - - - UNCH .210 0 0
8600 Put - - - - -.010 .240 0 0
8650 Put - - - - -.010 .280 0 0
8700 Put - - - - -.010 .330 0 1
8750 Put - - - - UNCH .390 0 0
8800 Put - - - - -.010 .450 0 0
8850 Put - - - - -.010 .520 0 0
8900 Put - - - - UNCH .610 0 4
8950 Put - - - - -.010 .700 0 6
9000 Put - - - - UNCH .810 0 1
9050 Put - - - - -.010 .920 0 1
9100 Put - - - - UNCH 1.050 0 12
9150 Put - - 1.180A - +.010 1.200 0 0
9200 Put 1.300 1.320 1.300 - +.010 1.350 50 78
9250 Put - - 1.460A - +.020 1.520 0 13
9300 Put - - 1.620A - +.030 1.700 0 0
9350 Put - - 1.800A - +.020 1.890 0 0
9400 Put - - 1.990A - +.020 2.100 0 10
9450 Put - - 2.190A - +.010 2.330 0 0
9500 Put - - 2.410A - UNCH 2.570 0 3
9550 Put - - 2.640A - -.010 2.820 0 0
9600 Put - - 2.900A - -.020 3.090 0 10
9650 Put - - 3.160A - -.020 3.380 0 0
9700 Put - - 3.550A - -.030 3.680 0 0
9750 Put - - - - -.030 3.990 0 0
9800 Put - - - - -.030 4.320 0 0
9850 Put - - - - -.010 4.670 0 0
9900 Put - - - - -.010 5.020 0 0
9950 Put - - - - UNCH 5.390 0 0
10000 Put - - - - UNCH 5.760 0 0
10050 Put - - - - UNCH 6.140 0 0
10100 Put - - - - +.020 6.540 0 0
10150 Put - - - - +.020 6.940 0 0
10200 Put - - - - +.020 7.340 0 0
10250 Put - - - - +.030 7.760 0 0
10300 Put - - - - +.040 8.180 0 0
10350 Put - - - - +.040 8.600 0 0
10400 Put - - - - +.040 9.030 0 0
10450 Put - - - - +.040 9.460 0 0
10500 Put - - - - +.050 9.900 0 0
10550 Put - - - - +.050 10.340 0 0
10600 Put - - - - +.050 10.780 0 0
10650 Put - - - - +.050 11.230 0 0
10700 Put - - - - +.060 11.680 0 0
10750 Put - - - - +.060 12.130 0 0
10800 Put - - - - +.060 12.590 0 0
10850 Put - - - - +.060 13.040 0 0
10900 Put - - - - +.060 13.500 0 0
10950 Put - - - - +.060 13.960 0 0
11000 Put - - - - +.070 14.430 0 0
11050 Put - - 14.540A - +.070 14.890 0 0
11100 Put - - - - UNCH 15.360 0 0
Total 56 336