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 - - - - -.670 17.310 0 0
7150 Call - - - - -.670 16.810 0 0
7200 Call - - - - -.670 16.310 0 0
7250 Call - - - - -.670 15.810 0 0
7300 Call - - - - -.670 15.310 0 0
7350 Call - - - - -.670 14.810 0 0
7400 Call - - - - -.670 14.310 0 0
7450 Call - - - - -.670 13.810 0 0
7500 Call - - - - -.670 13.310 0 0
7550 Call - - - - -.670 12.810 0 0
7600 Call - - - - -.670 12.310 0 0
7650 Call - - - - -.670 11.810 0 0
7700 Call - - - - -.670 11.310 0 0
7750 Call - - - - -.670 10.810 0 0
7800 Call - - - - -.670 10.310 0 0
7850 Call - - - - -.670 9.810 0 0
7900 Call - - - - -.670 9.310 0 0
7950 Call - - - - -.670 8.810 0 0
8000 Call - - - - -.670 8.310 0 0
8050 Call - - - - -.670 7.810 0 0
8100 Call - - - - -.670 7.310 0 0
8150 Call - - - - -.670 6.810 0 0
8200 Call - - - - -.670 6.310 0 0
8250 Call - - - - -.670 5.810 0 0
8300 Call - - - - -.670 5.310 0 0
8350 Call - - - - -.670 4.810 0 0
8400 Call - - - - -.670 4.310 0 0
8450 Call - - - - -.670 3.810 0 0
8500 Call - - - - -.670 3.310 0 0
8550 Call - - 2.790A - -.670 2.810 0 0
8600 Call - - 2.290A - -.670 2.310 0 0
8650 Call - - 1.790A - -.670 1.810 0 0
8700 Call - - 1.290A - -.680 1.310 0 0
8750 Call - - .790A - -.680 .810 0 0
8800 Call - - .290A - -.680 .310 0 3
8850 Call .160 .190B .005A - -.510 CAB 160 74
8900 Call .010 .180B .005 - -.150 CAB 12 526
8950 Call .035 .035 .005A - -.035 CAB 3 898
9000 Call - - .005A - -.010 CAB 9 876
9050 Call - - - - -.005 CAB 18 910
9100 Call - - - - UNCH CAB 0 333
9150 Call - - - - UNCH CAB 0 211
9200 Call - - - - UNCH CAB 0 311
9250 Call - - - - UNCH CAB 0 158
9300 Call - - - - UNCH 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 - - - - UNCH CAB 0 191
8750 Put - - - - UNCH CAB 0 509
8800 Put .015 .015 .005A - -.005 CAB 38 1,007
8850 Put .150 .220B .060 - +.165 .190 93 514
8900 Put - .710B .160A - +.520 .690 31 804
8950 Put - 1.210B - - +.640 1.190 32 472
9000 Put - 1.710B - - +.660 1.690 0 100
9050 Put - 2.210B 1.510A - +.670 2.190 0 101
9100 Put - 2.710B 2.010A - +.670 2.690 0 0
9150 Put - 3.210B - - +.670 3.190 0 1
9200 Put - 3.710B - - +.670 3.690 0 0
9250 Put - 4.210B - - +.670 4.190 0 42
9300 Put - 4.710B - - +.670 4.690 0 120
9350 Put - 5.210B - - +.670 5.190 0 0
9400 Put - 5.710B - - +.680 5.690 0 0
9450 Put - 6.210B - - +.680 6.190 0 0
9500 Put - 6.710B - - +.680 6.690 0 0
9550 Put - 7.210B - - +.680 7.190 0 0
9600 Put - 7.710B - - +.680 7.690 0 0
9650 Put - 8.210B - - +.680 8.190 0 0
9700 Put - - - - +.680 8.690 0 0
9750 Put - - - - +.680 9.190 0 0
9800 Put - - - - +.680 9.690 0 0
9850 Put - - - - +.680 10.190 0 0
9900 Put - - - - +.680 10.690 0 0
9950 Put - - - - +.680 11.190 0 0
10000 Put - - - - +.680 11.690 0 0
10050 Put - - - - +.680 12.190 0 0
10100 Put - - - - +.680 12.690 0 0
10150 Put - - - - +.680 13.190 0 0
10200 Put - - - - +.680 13.690 0 0
10250 Put - - - - +.680 14.190 0 0
10300 Put - - - - +.680 14.690 0 0
10350 Put - - - - +.680 15.190 0 0
10400 Put - - - - +.680 15.690 0 0
10450 Put - - - - +.680 16.190 0 0
10500 Put - - - - +.680 16.690 0 0
10550 Put - - - - +.680 17.190 0 0
10600 Put - - - - +.680 17.690 0 0
10650 Put - - - - +.680 18.190 0 0
10700 Put - - - - +.680 18.690 0 0
10750 Put - - - - +.680 19.190 0 0
10800 Put - - - - +.680 19.690 0 0
10850 Put - - - - +.680 20.190 0 0
10900 Put - - - - +.680 20.690 0 0
10950 Put - - - - +.680 21.190 0 0
11000 Put - - - - +.680 21.690 0 0
11050 Put - - - - +.680 22.190 0 0
11100 Put - - - - +.680 22.690 0 0
11150 Put - - - - +.680 23.190 0 0
11200 Put - - - - +.680 23.690 0 0
Total 396 9,746