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 - - - - UNCH 12.490 0 0
6300 Call - - - - UNCH 11.990 0 0
6350 Call - - - - UNCH 11.490 0 0
6400 Call - - - - -.010 10.990 0 0
6450 Call - - - - UNCH 10.500 0 0
6500 Call - - - - UNCH 10.000 0 0
6550 Call - - - - UNCH 9.500 0 0
6600 Call - - - - UNCH 9.000 0 0
6650 Call - - - - -.010 8.500 0 0
6700 Call - - - - UNCH 8.010 0 0
6750 Call - - - - UNCH 7.510 0 0
6800 Call - - - - -.010 7.010 0 0
6850 Call - - - - UNCH 6.520 0 0
6900 Call - 6.280B 6.010A - -.010 6.020 0 0
6950 Call - 5.780B 5.520A - -.010 5.530 0 0
7000 Call - 5.290B 5.030A - -.010 5.040 0 0
7050 Call - 4.810B 4.540A - -.010 4.550 0 1
7100 Call - 4.320B 4.060A - -.020 4.070 0 0
7150 Call - 3.850B 3.590A - -.020 3.600 0 0
7200 Call 3.200 3.390B 3.130A - -.030 3.140 1 0
7250 Call - 2.940B 2.690A - -.030 2.700 0 0
7300 Call - 2.510B 2.270A - -.030 2.280 0 0
7350 Call - 2.100B 1.870A - -.030 1.890 0 1
7400 Call - 1.720B 1.510A - -.040 1.520 0 0
7450 Call - 1.380B 1.180A - -.030 1.200 0 0
7500 Call .970 1.080B .910A - -.040 .910 24 172
7550 Call .720 .820B .670A - -.030 .680 61 359
7600 Call .520 .600B .490 - -.030 .490 61 402
7650 Call .380 .440B .340 - -.020 .350 109 262
7700 Call .300 .310B .250 - -.010 .250 38 388
7750 Call .210 .210 .170A - -.020 .170 4 307
7800 Call .150 .150 .110 - -.010 .120 3 591
7850 Call .100 .100 .080 - -.010 .080 22 496
7900 Call .060 .060 .060 - -.010 .050 12 167
7950 Call - .045B - - -.005 .035 0 55
8000 Call - - - - -.005 .025 0 196
8050 Call - - - - UNCH .020 0 51
8100 Call - - - - UNCH .015 0 31
8150 Call - - - - +.005 .015 0 42
8200 Call .010 .010 .010 - UNCH .010 1 70
8250 Call - - - - UNCH .010 0 25
8300 Call - - - - +.005 .010 10 39
8350 Call - - - - +.005 .010 0 47
8400 Call - - - - UNCH .005 0 62
8450 Call - - - - UNCH .005 0 33
8500 Call - - - - UNCH .005 0 3
8550 Call - - - - +.005 .005 0 13
8600 Call - - - - +.005 .005 0 58
8650 Call - - - - +.005 .005 0 0
8700 Call - - - - +.005 .005 0 0
8750 Call - - - - +.005 .005 0 0
8800 Call - - - - +.005 .005 0 0
8850 Call - - - - UNCH CAB 0 0
8900 Call - - - - UNCH CAB 0 0
8950 Call - - - - UNCH CAB 0 0
9000 Call - - - - UNCH CAB 0 0
9050 Call - - - - UNCH CAB 0 25
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 - - - - -.005 CAB 0 0
6550 Put - - - - -.005 CAB 0 0
6600 Put - - - - UNCH .005 0 0
6650 Put - - - - UNCH .005 0 0
6700 Put - - - - -.005 .005 0 0
6750 Put - - - - -.005 .005 0 20
6800 Put - - .010A - -.005 .010 0 125
6850 Put - - - - -.005 .010 0 1
6900 Put - - - - -.005 .015 0 1
6950 Put - - .025A - -.010 .020 0 36
7000 Put - - .035A - -.010 .030 0 6
7050 Put - - .045A - -.015 .045 0 15
7100 Put - - .070A - -.020 .060 0 74
7150 Put .090 .090 .090 - -.020 .090 14 33
7200 Put - - .130A - -.020 .130 1 80
7250 Put - - .180A - -.030 .190 0 88
7300 Put .290 .290 .250A - -.030 .270 7 120
7350 Put .360 .370 .340A - -.040 .370 71 159
7400 Put .550 .550 .460A - -.040 .500 121 184
7450 Put .670 .670 .610A - -.040 .680 1 236
7500 Put .930 .930 .800A - -.040 .890 26 310
7550 Put 1.140 1.200B 1.040A - -.030 1.160 34 321
7600 Put - - 1.320A - -.030 1.470 11 257
7650 Put - - 1.650A - -.020 1.830 0 74
7700 Put - - 2.030A - -.020 2.220 0 155
7750 Put - - 2.430A - -.020 2.640 0 9
7800 Put - - 2.860A - -.010 3.090 0 69
7850 Put - - 3.320A - -.010 3.550 0 11
7900 Put - - 3.780A - -.010 4.020 0 5
7950 Put - - 4.260A - -.010 4.500 0 0
8000 Put - - 4.750A - -.010 4.990 0 0
8050 Put - - 5.230A - UNCH 5.490 0 0
8100 Put - - 5.730A - UNCH 5.980 0 0
8150 Put - - 6.220A - UNCH 6.480 0 0
8200 Put - - 6.710A - UNCH 6.970 0 0
8250 Put - - 7.210A - UNCH 7.470 0 0
8300 Put - - 7.710A - UNCH 7.970 0 0
8350 Put - 8.470B 8.200A - +.010 8.470 0 0
8400 Put - - 8.700A - +.010 8.970 0 1
8450 Put - - - - UNCH 9.460 0 0
8500 Put - - - - UNCH 9.960 0 0
8550 Put - - - - UNCH 10.460 0 0
8600 Put - - - - UNCH 10.960 0 0
8650 Put - - - - +.010 11.460 0 0
8700 Put - - - - UNCH 11.950 0 0
8750 Put - - - - UNCH 12.450 0 0
8800 Put - - - - UNCH 12.950 0 0
8850 Put - - - - UNCH 13.450 0 0
8900 Put - - - - UNCH 13.950 0 0
8950 Put - - - - UNCH 14.450 0 0
9000 Put - - - - +.010 14.950 0 0
9050 Put - - - - UNCH 15.440 0 0
9100 Put - - - - UNCH 15.940 0 0
9150 Put - - - - UNCH 16.440 0 0
Total 632 6,286