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 - - - - -.100 17.450 0 0
6300 Call - - - - -.100 16.950 0 0
6350 Call - - - - -.090 16.460 0 0
6400 Call - - - - -.090 15.960 0 0
6450 Call - - - - -.100 15.460 0 0
6500 Call - - - - -.100 14.960 0 0
6550 Call - - - - -.100 14.460 0 0
6600 Call - - - - -.100 13.960 0 0
6650 Call - - - - -.100 13.460 0 0
6700 Call - - - - -.100 12.960 0 0
6750 Call - - - - -.100 12.460 0 0
6800 Call - - - - -.100 11.960 0 0
6850 Call - - - - -.100 11.460 0 0
6900 Call - - 10.730A - -.100 10.960 0 0
6950 Call - - 10.230A - -.100 10.460 0 0
7000 Call - - 9.730A - -.100 9.960 0 0
7050 Call - - 9.230A - -.100 9.460 0 1
7100 Call - - 8.730A - -.100 8.960 0 1
7150 Call - - 8.230A - -.100 8.460 0 0
7200 Call - - 7.730A - -.100 7.960 0 1
7250 Call - - 7.240A - -.100 7.460 0 0
7300 Call - - 6.740A - -.100 6.960 0 0
7350 Call - - 6.240A - -.100 6.460 0 1
7400 Call - - 5.740A - -.100 5.970 0 0
7450 Call - - 5.240A - -.100 5.470 0 0
7500 Call - - 4.740A - -.100 4.970 0 195
7550 Call - - 4.250A - -.100 4.470 0 195
7600 Call - - 3.750A - -.100 3.980 0 302
7650 Call - - 2.980A - -.090 3.490 0 367
7700 Call - - 2.500A - -.100 3.000 0 1,289
7750 Call - - 2.050A - -.090 2.530 0 698
7800 Call - - 1.620A - -.090 2.070 2 1,030
7850 Call - - 1.230A - -.090 1.640 0 972
7900 Call 1.220 1.230B .860A - -.090 1.240 2 658
7950 Call .700 .930B .590A - -.070 .900 23 947
8000 Call .370 .650B .370 - -.060 .620 102 887
8050 Call .320 .430 .240 - -.050 .410 180 1,047
8100 Call .250 .270 .150A - -.040 .260 73 233
8150 Call - - .100A - -.030 .160 0 74
8200 Call .090 .100B .070A - -.020 .100 10 79
8250 Call - - .045A - -.010 .070 0 38
8300 Call .035 .040 .030A - -.010 .040 9 77
8350 Call - - .020A - -.005 .025 0 46
8400 Call - - .015A - -.005 .015 0 63
8450 Call .010 .010 .010 - -.005 .010 1 33
8500 Call - - - - UNCH .010 0 12
8550 Call - - .005A - -.005 .005 0 13
8600 Call .005 .005 .005 - UNCH .005 4 160
8650 Call - - - - -.005 CAB 0 0
8700 Call - - - - -.005 CAB 0 0
8750 Call - - - - UNCH CAB 0 0
8800 Call - - - - UNCH CAB 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 - - - - UNCH CAB 0 0
6550 Put - - - - UNCH CAB 0 0
6600 Put - - - - UNCH CAB 0 0
6650 Put - - - - UNCH CAB 0 0
6700 Put - - - - UNCH CAB 0 0
6750 Put - - - - UNCH CAB 0 20
6800 Put - - - - UNCH CAB 0 125
6850 Put - - - - UNCH CAB 0 17
6900 Put - - - - UNCH CAB 0 1
6950 Put - - - - UNCH CAB 0 36
7000 Put - - - - UNCH CAB 0 6
7050 Put - - - - UNCH CAB 0 15
7100 Put - - - - UNCH CAB 0 44
7150 Put - - - - UNCH CAB 0 32
7200 Put - - - - UNCH CAB 0 139
7250 Put - - - - UNCH CAB 0 66
7300 Put - - - - UNCH CAB 0 230
7350 Put - - - - UNCH CAB 0 249
7400 Put - - - - UNCH CAB 0 370
7450 Put - - - - UNCH CAB 0 444
7500 Put - - - - -.005 CAB 0 331
7550 Put - - - - UNCH .005 0 378
7600 Put - - - - UNCH .010 23 1,378
7650 Put .020 .025B .020 - UNCH .020 18 934
7700 Put .040 .045B .035A - +.005 .035 3 2,586
7750 Put .060 .080B .060 - UNCH .060 43 928
7800 Put .120 .150B .090 - +.010 .100 67 1,224
7850 Put .170 .260B .150 - +.010 .170 5 607
7900 Put .400 .420B .260A - +.010 .270 7 424
7950 Put .600 .640B .400A - +.020 .430 14 266
8000 Put .750 .930B .610A - +.040 .650 70 115
8050 Put - 1.280B - - +.050 .940 0 2
8100 Put - 1.690B - - +.060 1.290 0 1
8150 Put - 2.130B - - +.070 1.690 0 0
8200 Put - 2.600B - - +.080 2.130 0 0
8250 Put - 3.080B - - +.090 2.590 0 0
8300 Put - 3.570B - - +.090 3.070 0 0
8350 Put - 3.770B - - +.090 3.550 0 0
8400 Put - 4.260B - - +.090 4.040 0 1
8450 Put - 4.680B - - +.100 4.540 0 0
8500 Put - 5.080B - - +.090 5.030 0 0
8550 Put - 5.570B - - +.100 5.530 0 0
8600 Put - - - - +.100 6.030 0 0
8650 Put - - - - +.100 6.530 0 0
8700 Put - - - - +.100 7.030 0 0
8750 Put - - - - +.090 7.520 0 0
8800 Put - - - - +.100 8.020 0 0
8850 Put - - - - +.100 8.520 0 0
8900 Put - - - - +.100 9.020 0 0
8950 Put - - - - +.100 9.520 0 0
9000 Put - - - - +.100 10.020 0 0
9050 Put - - - - +.100 10.520 0 0
9100 Put - - - - +.100 11.020 0 0
9150 Put - - - - +.100 11.520 0 0
Total 656 20,413