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
7100 Call - - - - +.180 17.980 0 0
7150 Call - - - - +.180 17.480 0 0
7200 Call - - - - +.180 16.980 0 0
7250 Call - - - - +.180 16.480 0 0
7300 Call - - - - +.180 15.980 0 0
7350 Call - - - - +.180 15.480 0 0
7400 Call - - - - +.180 14.980 0 0
7450 Call - - - - +.180 14.480 0 0
7500 Call - - - - +.180 13.980 0 0
7550 Call - - - - +.180 13.480 0 0
7600 Call - - - - +.180 12.980 0 0
7650 Call - - - - +.180 12.480 0 0
7700 Call - - - - +.180 11.980 0 0
7750 Call - - - - +.180 11.480 0 0
7800 Call - - - - +.180 10.980 0 0
7850 Call - - - - +.180 10.480 0 0
7900 Call - - - - +.180 9.980 0 0
7950 Call - - - - +.180 9.480 0 0
8000 Call - - - - +.180 8.980 0 0
8050 Call - - - - +.180 8.480 0 0
8100 Call - - - - +.180 7.980 0 0
8150 Call - - - - +.180 7.480 0 0
8200 Call - - - - +.180 6.980 0 0
8250 Call - - - - +.180 6.480 0 0
8300 Call - - - - +.180 5.980 0 0
8350 Call - - - - +.180 5.480 0 0
8400 Call - - - - +.180 4.980 0 0
8450 Call - - - - +.180 4.480 0 0
8500 Call - - - - +.170 3.980 0 0
8550 Call - 3.740B 3.200A - +.170 3.480 0 0
8600 Call - 3.240B 2.700A - +.170 2.980 0 0
8650 Call - 2.740B 2.200A - +.170 2.480 0 0
8700 Call - 2.240B 1.700A - +.180 1.990 0 0
8750 Call - 1.740B 1.210A - +.180 1.490 0 0
8800 Call - 1.250B .720A - +.160 .990 0 3
8850 Call .140 .760B .140 - +.100 .510 1 73
8900 Call .180 .350B .080A - +.010 .150 112 540
8950 Call .060 .120B .035A - -.015 .035 125 838
9000 Call .015 .035B .015 - -.015 .010 55 877
9050 Call .005 .005 .005 - -.010 .005 38 918
9100 Call - - .005A - -.010 CAB 0 333
9150 Call - - - - -.005 CAB 0 211
9200 Call - - - - -.005 CAB 0 311
9250 Call - - - - -.005 CAB 0 158
9300 Call - - - - -.005 CAB 0 292
9350 Call - - - - UNCH CAB 0 204
9400 Call - - - - UNCH CAB 0 152
9450 Call - - - - UNCH CAB 0 163
9500 Call - - - - UNCH CAB 0 99
9550 Call - - - - UNCH CAB 0 176
9600 Call - - - - UNCH CAB 0 82
9650 Call - - - - UNCH CAB 0 164
9700 Call - - - - UNCH CAB 0 32
9750 Call - - - - UNCH CAB 0 121
9800 Call - - - - UNCH CAB 0 16
9850 Call - - - - UNCH CAB 0 0
9900 Call - - - - UNCH CAB 0 0
9950 Call - - - - UNCH CAB 0 0
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 0
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
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 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 5
8450 Put - - - - UNCH CAB 0 8
8500 Put - - - - UNCH CAB 0 6
8550 Put - - - - UNCH CAB 0 34
8600 Put - - - - UNCH CAB 0 0
8650 Put - - - - UNCH CAB 0 31
8700 Put - - - - -.005 CAB 0 191
8750 Put - - .005A - -.010 CAB 4 505
8800 Put .010 .010 .005 - -.020 .005 21 1,017
8850 Put .050 .140B .015A - -.075 .025 34 531
8900 Put .210 .420B .100 - -.170 .170 117 758
8950 Put - .860B .380A - -.200 .550 6 478
9000 Put - 1.360B .800A - -.190 1.030 0 100
9050 Put - 1.860B 1.280A - -.190 1.520 0 101
9100 Put - 2.360B 1.770A - -.180 2.020 0 0
9150 Put 2.520 2.800B 2.260A - -.180 2.520 1 1
9200 Put - 3.300B 2.760A - -.180 3.020 0 0
9250 Put - 3.800B 3.260A - -.180 3.520 0 42
9300 Put - 4.300B 3.760A - -.180 4.020 0 120
9350 Put - 4.800B 4.260A - -.180 4.520 0 0
9400 Put - 5.300B 4.760A - -.190 5.010 0 0
9450 Put - 5.800B 5.260A - -.190 5.510 0 0
9500 Put - 6.300B 5.760A - -.190 6.010 0 0
9550 Put - 6.800B 6.260A - -.190 6.510 0 0
9600 Put - 7.300B 6.760A - -.190 7.010 0 0
9650 Put - 7.800B 7.260A - -.190 7.510 0 0
9700 Put - - - - -.190 8.010 0 0
9750 Put - - - - -.190 8.510 0 0
9800 Put - - - - -.190 9.010 0 0
9850 Put - - - - -.190 9.510 0 0
9900 Put - - - - -.190 10.010 0 0
9950 Put - - - - -.190 10.510 0 0
10000 Put - - - - -.190 11.010 0 0
10050 Put - - - - -.190 11.510 0 0
10100 Put - - - - -.190 12.010 0 0
10150 Put - - - - -.190 12.510 0 0
10200 Put - - - - -.190 13.010 0 0
10250 Put - - - - -.190 13.510 0 0
10300 Put - - - - -.190 14.010 0 0
10350 Put - - - - -.180 14.510 0 0
10400 Put - - - - -.180 15.010 0 0
10450 Put - - - - -.180 15.510 0 0
10500 Put - - - - -.180 16.010 0 0
10550 Put - - - - -.180 16.510 0 0
10600 Put - - - - -.180 17.010 0 0
10650 Put - - - - -.180 17.510 0 0
10700 Put - - - - -.180 18.010 0 0
10750 Put - - - - -.180 18.510 0 0
10800 Put - - - - -.180 19.010 0 0
10850 Put - - - - -.180 19.510 0 0
10900 Put - - - - -.180 20.010 0 0
10950 Put - - - - -.180 20.510 0 0
11000 Put - - - - -.180 21.010 0 0
11050 Put - - - - -.180 21.510 0 0
11100 Put - - - - -.180 22.010 0 0
11150 Put - - - - -.180 22.510 0 0
11200 Put - - - - -.180 23.010 0 0
Total 514 9,691