Asset Class Navigation

Premium Quoted European Style Options on Australian Dollar/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
6250 Call - - - - -.480 15.490 0 0
6300 Call - - - - -.480 14.990 0 0
6350 Call - - - - -.480 14.490 0 0
6400 Call - - - - -.480 13.990 0 0
6450 Call - - - - -.480 13.490 0 0
6500 Call - - - - -.470 13.000 0 0
6550 Call - - - - -.480 12.500 0 0
6600 Call - - - - -.480 12.000 0 0
6650 Call - - - - -.480 11.500 0 0
6700 Call - - - - -.480 11.000 0 0
6750 Call - - - - -.480 10.500 0 0
6800 Call - - - - -.470 10.010 0 0
6850 Call - - - - -.480 9.510 0 0
6900 Call - - - - -.480 9.010 0 0
6950 Call - - - - -.470 8.520 0 0
7000 Call - - 7.990A - -.480 8.020 0 0
7050 Call - - 7.490A - -.470 7.530 0 0
7100 Call - - 7.000A - -.470 7.040 0 0
7150 Call - - 6.510A - -.460 6.550 0 0
7200 Call - - 6.020A - -.460 6.060 0 0
7250 Call - - 5.540A - -.450 5.580 0 0
7300 Call - - 5.070A - -.440 5.110 0 0
7350 Call - - 4.600A - -.430 4.640 0 0
7400 Call - - 4.140A - -.430 4.180 0 0
7450 Call - - 3.700A - -.420 3.730 0 0
7500 Call - - 3.270A - -.400 3.300 0 0
7550 Call - - 2.850A - -.380 2.890 0 0
7600 Call - - 2.450A - -.360 2.490 0 0
7650 Call - - 2.080A - -.330 2.120 0 8
7700 Call - 2.150B 1.740A - -.300 1.770 0 29
7750 Call - 1.800B 1.420A - -.270 1.460 0 32
7800 Call 1.170 1.460B 1.140A - -.230 1.180 95 59
7850 Call - 1.170B .900A - -.200 .940 8 65
7900 Call .750 .960B .700A - -.160 .740 64 180
7950 Call .550 .750B .540 - -.130 .570 22 85
8000 Call .510 .580B .410 - -.090 .440 6 102
8050 Call .330 .440B .310A - -.070 .330 43 135
8100 Call .290 .330B .230A - -.050 .250 25 211
8150 Call .180 .240B .170 - -.040 .180 19 134
8200 Call .130 .180B .130 - -.020 .140 8 109
8250 Call - - .100A - -.020 .100 0 134
8300 Call - - .070A - -.010 .080 0 75
8350 Call - - .060A - -.010 .060 0 17
8400 Call - - .040A - -.005 .045 0 113
8450 Call - - - - UNCH .035 0 58
8500 Call - - - - UNCH .025 0 11
8550 Call - - - - UNCH .020 12 61
8600 Call - - - - UNCH .015 0 83
8650 Call - - - - UNCH .010 0 15
8700 Call - - - - UNCH .005 0 55
8750 Call - - - - UNCH .005 0 61
8800 Call - - - - UNCH .005 0 7
8850 Call - - - - UNCH .005 0 3
8900 Call - - - - UNCH CAB 0 19
8950 Call - - - - UNCH CAB 0 0
9000 Call - - - - UNCH CAB 0 60
9050 Call - - - - UNCH CAB 0 30
9100 Call - - - - UNCH CAB 0 0
9150 Call - - - - UNCH CAB 0 0
6250 Put - - - - UNCH CAB 0 0
6300 Put - - - - UNCH CAB 0 0
6350 Put - - - - UNCH CAB 0 0
6400 Put - - - - UNCH CAB 0 0
6450 Put - - - - UNCH CAB 0 0
6500 Put - - - - UNCH CAB 0 0
6550 Put - - - - UNCH CAB 0 0
6600 Put - - - - UNCH CAB 0 33
6650 Put - - - - UNCH CAB 0 30
6700 Put - - - - UNCH CAB 0 20
6750 Put - - - - UNCH CAB 0 21
6800 Put - - - - +.005 .005 0 124
6850 Put - - - - UNCH .005 0 76
6900 Put - - - - UNCH .005 0 118
6950 Put - - - - +.005 .010 0 157
7000 Put - - - - +.005 .015 0 261
7050 Put - .015B - - +.010 .020 0 72
7100 Put - .020B - - +.010 .025 0 190
7150 Put .035 .035 .035 - +.015 .035 20 301
7200 Put - .045B - - +.020 .050 0 19
7250 Put - .060B - - +.030 .070 0 145
7300 Put - .090B - - +.030 .090 0 156
7350 Put - .120B - - +.040 .120 84 64
7400 Put .110 .160B .110 - +.050 .160 33 58
7450 Put .180 .210B .160A - +.060 .210 1 260
7500 Put .280 .280 .270 - +.080 .280 88 177
7550 Put .260 .360B .260 - +.100 .360 42 115
7600 Put .410 .460B .330A - +.130 .470 8 78
7650 Put - .590B .430A - +.150 .590 24 133
7700 Put - .740B .540A - +.180 .750 0 100
7750 Put .930 .930 .680A - +.210 .930 24 73
7800 Put 1.080 1.160B .850A - +.250 1.150 56 143
7850 Put 1.350 1.420B 1.060A - +.280 1.410 63 123
7900 Put - 1.700B 1.350A - +.320 1.710 0 108
7950 Put - 2.030B 1.630A - +.360 2.040 0 52
8000 Put - 2.400B 1.940A - +.380 2.400 0 115
8050 Put - 2.800B 2.310A - +.400 2.790 0 14
8100 Put - 3.220B - - +.430 3.210 0 0
8150 Put - 3.660B - - +.430 3.640 0 0
8200 Put - 4.110B - - +.440 4.090 0 0
8250 Put - 4.580B - - +.460 4.560 0 0
8300 Put - 5.050B - - +.460 5.030 0 0
8350 Put - 5.530B - - +.470 5.510 0 0
8400 Put - 6.020B - - +.480 6.000 0 0
8450 Put - 6.510B - - +.480 6.490 0 0
8500 Put - 7.000B - - +.480 6.980 0 0
8550 Put - 7.490B - - +.480 7.470 0 0
8600 Put - - - - +.480 7.960 0 0
8650 Put - - - - +.480 8.460 0 0
8700 Put - - - - +.470 8.950 0 0
8750 Put - - - - +.480 9.450 0 0
8800 Put - - - - +.480 9.950 0 0
8850 Put - - - - +.480 10.450 0 0
8900 Put - - - - +.480 10.940 0 0
8950 Put - - - - +.480 11.440 0 0
9000 Put - - - - +.480 11.940 0 0
9050 Put - - - - +.480 12.440 0 0
9100 Put - - - - +.480 12.940 0 0
9150 Put - - - - +.480 13.440 0 0
Total 745 5,287