Asset Class Navigation

Weekly 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 - - - - -.060 21.210 0 0
7350 Call - - - - -.060 20.710 0 0
7400 Call - - - - -.060 20.210 0 0
7450 Call - - - - -.060 19.710 0 0
7500 Call - - - - -.060 19.210 0 0
7550 Call - - - - -.060 18.710 0 0
7600 Call - - - - -.060 18.210 0 0
7650 Call - - - - -.060 17.710 0 0
7700 Call - - - - -.060 17.210 0 0
7750 Call - - - - -.060 16.710 0 0
7800 Call - - - - -.060 16.210 0 0
7850 Call - - - - -.060 15.710 0 0
7900 Call - - - - -.060 15.210 0 0
7950 Call - - - - -.060 14.710 0 0
8000 Call - - - - -.060 14.210 0 0
8050 Call - - - - -.060 13.710 0 0
8100 Call - - - - -.060 13.210 0 0
8150 Call - - - - -.060 12.710 0 0
8200 Call - - - - -.060 12.210 0 0
8250 Call - - - - -.060 11.710 0 0
8300 Call - - - - -.060 11.210 0 0
8350 Call - - - - -.060 10.710 0 0
8400 Call - - - - -.060 10.210 0 0
8450 Call - - - - -.060 9.710 0 0
8500 Call - - - - -.060 9.210 0 0
8550 Call - - - - -.060 8.710 0 0
8600 Call - - - - -.060 8.210 0 0
8650 Call - - - - -.060 7.710 0 0
8700 Call - - - - -.060 7.210 0 0
8750 Call - 7.180B 6.670A - -.060 6.710 0 0
8800 Call - 6.680B 6.170A - -.060 6.210 0 0
8850 Call - 6.180B 5.670A - -.060 5.710 0 0
8900 Call - 5.680B 5.170A - -.060 5.210 0 0
8950 Call - 5.180B 4.670A - -.060 4.710 0 0
9000 Call - 4.680B 4.170A - -.060 4.210 0 169
9050 Call - 4.360B 3.670A - -.060 3.710 0 186
9100 Call - 3.860B 3.170A - -.060 3.210 0 383
9150 Call - 3.360B 2.670A - -.060 2.710 0 360
9200 Call - 2.860B 2.170A - -.060 2.210 0 348
9250 Call - 2.360B 1.670A - -.060 1.710 1 418
9300 Call 1.230 1.860B 1.170A - -.070 1.210 3 848
9350 Call .680 1.370B .670A - -.100 .710 84 544
9400 Call .820 .890B .170A - -.210 .210 160 574
9450 Call .280 .480B .005 - -.190 CAB 942 280
9500 Call .050 .190B .005A - -.080 CAB 127 220
9550 Call .005 .070B .005 - -.035 CAB 5 64
9600 Call .020 .020 .005A - -.020 CAB 54 384
9650 Call - - .005A - -.010 CAB 0 146
9700 Call - - - - -.005 CAB 0 58
9750 Call - - - - -.005 CAB 0 70
9800 Call - - - - -.005 CAB 0 22
9850 Call - - - - UNCH CAB 0 113
9900 Call - - - - UNCH CAB 0 0
9950 Call - - - - UNCH CAB 0 15
10000 Call - - - - UNCH CAB 0 0
10050 Call - - - - UNCH CAB 0 0
10100 Call - - - - UNCH CAB 0 0
10150 Call - - - - UNCH CAB 0 0
10200 Call - - - - UNCH CAB 0 0
10250 Call - - - - UNCH CAB 0 0
10300 Call - - - - UNCH CAB 0 104
10350 Call - - - - UNCH CAB 0 0
10400 Call - - - - UNCH CAB 0 0
10450 Call - - - - UNCH CAB 0 0
10500 Call - - - - UNCH CAB 0 0
10550 Call - - - - UNCH CAB 0 0
10600 Call - - - - UNCH CAB 0 0
10650 Call - - - - UNCH CAB 0 0
10700 Call - - - - UNCH CAB 0 0
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 0
10850 Call - - - - UNCH CAB 0 0
10900 Call - - - - UNCH CAB 0 0
10950 Call - - - - UNCH CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
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 0
7750 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
7850 Put - - - - UNCH CAB 0 0
7900 Put - - - - UNCH CAB 0 0
7950 Put - - - - UNCH CAB 0 0
8000 Put - - - - UNCH CAB 0 0
8050 Put - - - - UNCH CAB 0 0
8100 Put - - - - UNCH CAB 0 0
8150 Put - - - - UNCH CAB 0 0
8200 Put - - - - UNCH CAB 0 0
8250 Put - - - - UNCH CAB 0 0
8300 Put - - - - UNCH CAB 0 0
8350 Put - - - - UNCH CAB 0 0
8400 Put - - - - UNCH CAB 0 0
8450 Put - - - - UNCH CAB 0 0
8500 Put - - - - UNCH CAB 0 0
8550 Put - - - - UNCH CAB 0 0
8600 Put - - - - UNCH CAB 0 9
8650 Put - - - - UNCH CAB 0 0
8700 Put - - - - UNCH CAB 0 0
8750 Put - - - - UNCH CAB 0 0
8800 Put - - - - UNCH CAB 0 40
8850 Put - - - - UNCH CAB 0 118
8900 Put - - - - UNCH CAB 0 675
8950 Put - - - - UNCH CAB 0 329
9000 Put - - - - UNCH CAB 0 689
9050 Put - - - - UNCH CAB 3 768
9100 Put - - - - UNCH CAB 0 383
9150 Put - - - - UNCH CAB 0 242
9200 Put - - - - UNCH CAB 0 293
9250 Put - - - - -.005 CAB 0 655
9300 Put .005 .005 .005 - -.015 CAB 3 619
9350 Put - - .005A - -.040 CAB 8 426
9400 Put .120 .120 .005 - -.150 CAB 331 306
9450 Put .140 .360B .090A - -.140 .280 56 0
9500 Put - .830B .380A - -.030 .780 0 0
9550 Put - 1.330B .740A - +.020 1.280 0 0
9600 Put - 1.830B 1.180A - +.030 1.780 0 0
9650 Put - 2.330B 1.660A - +.040 2.280 0 0
9700 Put - - - - +.040 2.780 0 1
9750 Put - - - - +.050 3.280 0 0
9800 Put - - - - +.050 3.780 0 0
9850 Put - - - - +.050 4.280 0 0
9900 Put - - - - +.050 4.780 0 0
9950 Put - - - - +.050 5.280 0 0
10000 Put - - - - +.050 5.780 0 0
10050 Put - - - - +.050 6.280 0 0
10100 Put - - - - +.050 6.780 0 0
10150 Put - - - - +.050 7.280 0 0
10200 Put - - - - +.050 7.780 0 0
10250 Put - - - - +.050 8.280 0 0
10300 Put - - - - +.050 8.780 0 0
10350 Put - - - - +.050 9.280 0 0
10400 Put - - - - +.050 9.780 0 0
10450 Put - - - - +.050 10.280 0 0
10500 Put - - - - +.050 10.780 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 - - - - +.050 13.280 0 0
10800 Put - - - - +.050 13.780 0 0
10850 Put - - - - +.050 14.280 0 0
10900 Put - - - - +.050 14.780 0 0
10950 Put - - - - UNCH 15.280 0 0
Total 1,777 10,859