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 - - - - -.090 20.810 0 0
7350 Call - - - - -.090 20.310 0 0
7400 Call - - - - -.090 19.810 0 0
7450 Call - - - - -.090 19.310 0 0
7500 Call - - - - -.090 18.810 0 0
7550 Call - - - - -.090 18.310 0 0
7600 Call - - - - -.090 17.810 0 0
7650 Call - - - - -.090 17.310 0 0
7700 Call - - - - -.090 16.810 0 0
7750 Call - - - - -.090 16.310 0 0
7800 Call - - - - -.090 15.810 0 0
7850 Call - - - - -.090 15.310 0 0
7900 Call - - - - -.090 14.810 0 0
7950 Call - - - - -.090 14.310 0 0
8000 Call - - - - -.090 13.810 0 0
8050 Call - - - - -.090 13.310 0 0
8100 Call - - - - -.090 12.810 0 0
8150 Call - - - - -.090 12.310 0 0
8200 Call - - - - -.090 11.810 0 0
8250 Call - - - - -.090 11.310 0 0
8300 Call - - - - -.090 10.810 0 0
8350 Call - - - - -.090 10.310 0 0
8400 Call - - - - -.090 9.810 0 0
8450 Call - - - - -.090 9.310 0 0
8500 Call - - - - -.090 8.810 0 0
8550 Call - - - - -.090 8.310 0 0
8600 Call - - - - -.090 7.810 0 0
8650 Call - 7.480B 7.160A - -.090 7.310 0 0
8700 Call - 6.980B 6.660A - -.090 6.810 0 0
8750 Call - 6.480B 6.160A - -.090 6.310 0 0
8800 Call - 5.980B 5.660A - -.090 5.810 0 0
8850 Call - 5.480B 5.160A - -.090 5.310 0 0
8900 Call - 4.980B 4.660A - -.090 4.810 0 0
8950 Call - 4.480B 4.160A - -.090 4.310 0 0
9000 Call - 3.980B 3.660A - -.090 3.810 0 0
9050 Call - 3.480B 3.160A - -.090 3.310 0 0
9100 Call - 2.980B 2.660A - -.090 2.810 0 151
9150 Call - 2.480B 2.160A - -.090 2.310 0 272
9200 Call - 1.980B 1.660A - -.090 1.810 0 1,263
9250 Call - 1.480B 1.010A - -.090 1.310 0 597
9300 Call .520 .980B .520 - -.110 .810 7 387
9350 Call .150 .480B .150 - -.170 .310 10 560
9400 Call .110 .110 .005A - -.180 CAB 132 733
9450 Call .005 .010 .005 - -.050 CAB 23 912
9500 Call .005 .005 .005 - -.015 CAB 7 521
9550 Call - - - - -.005 CAB 0 456
9600 Call - - - - UNCH CAB 0 426
9650 Call - - - - UNCH CAB 0 35
9700 Call - - - - UNCH CAB 0 42
9750 Call - - - - UNCH CAB 0 282
9800 Call - - - - UNCH CAB 0 96
9850 Call - - - - UNCH CAB 0 11
9900 Call - - - - UNCH CAB 0 7
9950 Call - - - - UNCH CAB 0 2
10000 Call - - - - UNCH CAB 0 0
10050 Call - - - - UNCH CAB 0 28
10100 Call - - - - UNCH CAB 0 0
10150 Call - - - - UNCH CAB 0 52
10200 Call - - - - UNCH CAB 0 10
10250 Call - - - - UNCH CAB 0 0
10300 Call - - - - UNCH CAB 0 68
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 34
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 0
10850 Call - - - - UNCH CAB 0 0
10900 Call - - - - UNCH CAB 0 33
10950 Call - - - - UNCH CAB 0 0
11000 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 0
8650 Put - - - - UNCH CAB 0 10
8700 Put - - - - UNCH CAB 0 0
8750 Put - - - - UNCH CAB 0 30
8800 Put - - - - UNCH CAB 0 15
8850 Put - - - - UNCH CAB 0 10
8900 Put - - - - UNCH CAB 0 41
8950 Put - - - - UNCH CAB 0 104
9000 Put - - - - UNCH CAB 0 338
9050 Put - - - - UNCH CAB 0 244
9100 Put - - - - UNCH CAB 0 272
9150 Put - - - - UNCH CAB 0 535
9200 Put - - - - UNCH CAB 0 880
9250 Put - - - - -.005 CAB 14 1,559
9300 Put .010 .010 .005 - -.020 CAB 164 922
9350 Put .080 .160B .005 - -.080 CAB 182 388
9400 Put .110 .520B .080 - -.090 .190 6 163
9450 Put .770 1.000B .520A - +.040 .690 2 123
9500 Put - 1.490B 1.020A - +.070 1.190 0 0
9550 Put - 1.840B 1.520A - +.090 1.690 0 0
9600 Put - 2.340B 2.020A - +.090 2.190 0 1
9650 Put - 2.840B 2.520A - +.090 2.690 0 0
9700 Put - 3.340B 3.020A - +.090 3.190 0 3
9750 Put - 3.840B 3.520A - +.090 3.690 0 0
9800 Put - 4.340B 4.020A - +.090 4.190 0 1
9850 Put - - - - +.090 4.690 0 1
9900 Put - - - - +.090 5.190 0 0
9950 Put - - - - +.090 5.690 0 0
10000 Put - - - - +.090 6.190 0 0
10050 Put - - - - +.090 6.690 0 0
10100 Put - - - - +.090 7.190 0 0
10150 Put - - - - +.090 7.690 0 0
10200 Put - - - - +.090 8.190 0 0
10250 Put - - - - +.090 8.690 0 0
10300 Put - - - - +.090 9.190 0 0
10350 Put - - - - +.090 9.690 0 0
10400 Put - - - - +.090 10.190 0 0
10450 Put - - - - +.090 10.690 0 0
10500 Put - - - - +.090 11.190 0 0
10550 Put - - - - +.090 11.690 0 0
10600 Put - - - - +.090 12.190 0 0
10650 Put - - - - +.090 12.690 0 0
10700 Put - - - - +.090 13.190 0 0
10750 Put - - - - +.090 13.690 0 0
10800 Put - - - - +.090 14.190 0 0
10850 Put - - - - +.090 14.690 0 0
10900 Put - - - - +.090 15.190 0 0
10950 Put - - - - +.090 15.690 0 0
11000 Put - - - - +.090 16.190 0 0
Total 547 12,618