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 - - - - -.050 15.540 0 0
7350 Call - - - - -.050 15.040 0 0
7400 Call - - - - -.050 14.540 0 0
7450 Call - - - - -.050 14.040 0 0
7500 Call - - - - -.050 13.540 0 0
7550 Call - - - - -.050 13.040 0 0
7600 Call - - - - -.050 12.540 0 0
7650 Call - - - - -.050 12.040 0 0
7700 Call - - - - -.050 11.540 0 0
7750 Call - - - - -.050 11.040 0 0
7800 Call - - - - -.050 10.540 0 0
7850 Call - - - - -.050 10.040 0 0
7900 Call - - - - -.050 9.540 0 0
7950 Call - - - - -.050 9.040 0 0
8000 Call - - - - -.050 8.540 0 0
8050 Call - - - - -.050 8.040 0 0
8100 Call - - - - -.050 7.540 0 0
8150 Call - - - - -.050 7.040 0 0
8200 Call - - - - -.050 6.540 0 0
8250 Call - - - - -.050 6.040 0 0
8300 Call - - - - -.050 5.540 0 0
8350 Call - - - - -.050 5.040 0 0
8400 Call - - - - -.050 4.540 0 0
8450 Call - - - - -.050 4.040 0 0
8500 Call - - - - -.050 3.540 0 0
8550 Call - 3.170B 2.930A - -.050 3.040 0 0
8600 Call - 2.670B 2.430A - -.040 2.550 0 0
8650 Call - 2.180B 1.930A - -.040 2.050 0 0
8700 Call - 1.680B 1.440A - -.040 1.560 0 0
8750 Call - 1.200B .980A - -.050 1.090 0 4
8800 Call - .770B .580A - -.060 .670 0 8
8850 Call .290 .440 .290 - -.060 .350 184 233
8900 Call .200 .210B .130A - -.040 .160 351 1,167
8950 Call .080 .090B .060 - -.020 .070 299 1,250
9000 Call .035 .035 .025A - -.010 .030 103 1,137
9050 Call - - .015A - -.005 .015 0 483
9100 Call - - - - -.005 .005 0 233
9150 Call - - - - UNCH .005 0 549
9200 Call - - - - -.005 CAB 0 75
9250 Call - - - - UNCH CAB 0 114
9300 Call - - - - UNCH CAB 0 36
9350 Call - - - - UNCH CAB 0 17
9400 Call - - - - UNCH CAB 0 0
9450 Call - - - - UNCH CAB 0 5
9500 Call - - - - UNCH CAB 0 0
9550 Call - - - - UNCH CAB 0 0
9600 Call - - - - UNCH CAB 0 0
9650 Call - - - - UNCH CAB 0 0
9700 Call - - - - UNCH CAB 0 0
9750 Call - - - - UNCH CAB 0 0
9800 Call - - - - UNCH CAB 0 0
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
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 4
8400 Put - - - - UNCH CAB 0 1
8450 Put - - - - UNCH CAB 0 7
8500 Put - - - - UNCH CAB 0 2
8550 Put - - - - UNCH CAB 0 11
8600 Put - - - - UNCH CAB 0 55
8650 Put - - - - UNCH .005 2 102
8700 Put - - .010A - -.005 .010 0 856
8750 Put .045 .050 .030A - -.010 .040 67 456
8800 Put .110 .150B .090 - -.010 .130 568 657
8850 Put .270 .370 .250A - -.010 .310 271 837
8900 Put - .700B .530A - UNCH .610 0 756
8950 Put .920 1.120B .920 - +.020 1.020 4 166
9000 Put - 1.590B 1.370A - +.030 1.480 0 59
9050 Put - 2.080B 1.840A - +.040 1.970 0 85
9100 Put - 2.570B 2.330A - +.040 2.460 0 18
9150 Put - 3.070B 2.830A - +.040 2.960 0 0
9200 Put - 3.570B 3.330A - +.050 3.460 0 0
9250 Put - 4.070B 3.830A - +.050 3.960 0 0
9300 Put - 4.570B 4.330A - +.050 4.460 0 0
9350 Put - 5.070B 4.830A - +.040 4.950 0 0
9400 Put - 5.570B 5.330A - +.040 5.450 0 8
9450 Put - - - - +.040 5.950 0 8
9500 Put - - - - +.040 6.450 0 0
9550 Put - - - - +.040 6.950 0 0
9600 Put - - - - +.040 7.450 0 0
9650 Put - - - - +.040 7.950 0 0
9700 Put - - - - +.040 8.450 0 0
9750 Put - - - - +.040 8.950 0 0
9800 Put - - - - +.040 9.450 0 0
9850 Put - - - - +.040 9.950 0 0
9900 Put - - - - +.040 10.450 0 0
9950 Put - - - - +.040 10.950 0 0
10000 Put - - - - +.040 11.450 0 0
10050 Put - - - - +.040 11.950 0 0
10100 Put - - - - +.040 12.450 0 0
10150 Put - - - - +.040 12.950 0 0
10200 Put - - - - +.040 13.450 0 0
10250 Put - - - - +.040 13.950 0 0
10300 Put - - - - +.040 14.450 0 0
10350 Put - - - - +.040 14.950 0 0
10400 Put - - - - +.040 15.450 0 0
10450 Put - - - - +.040 15.950 0 0
10500 Put - - - - +.040 16.450 0 0
10550 Put - - - - +.040 16.950 0 0
10600 Put - - - - +.040 17.450 0 0
10650 Put - - - - +.040 17.950 0 0
10700 Put - - - - +.040 18.450 0 0
10750 Put - - - - +.040 18.950 0 0
10800 Put - - - - +.040 19.450 0 0
10850 Put - - - - +.040 19.950 0 0
10900 Put - - - - +.040 20.450 0 0
Total 1,849 9,399