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 - - - - +.260 12.740 0 0
6300 Call - - - - +.260 12.240 0 0
6350 Call - - - - +.250 11.740 0 0
6400 Call - - - - +.260 11.250 0 0
6450 Call - - - - +.260 10.750 0 0
6500 Call - - - - +.250 10.250 0 0
6550 Call - 9.850B - - +.250 9.750 0 0
6600 Call - 9.350B - - +.260 9.260 0 0
6650 Call - 8.860B - - +.250 8.760 0 0
6700 Call - 8.360B - - +.260 8.270 0 0
6750 Call - 7.870B - - +.250 7.770 0 0
6800 Call - 7.380B - - +.250 7.280 0 0
6850 Call - 6.880B - - +.250 6.790 0 0
6900 Call - 6.400B - - +.250 6.300 0 0
6950 Call - 5.910B - - +.240 5.810 0 0
7000 Call - 5.430B - - +.240 5.330 0 0
7050 Call - 4.950B - - +.240 4.860 0 0
7100 Call - 4.490B - - +.230 4.390 0 0
7150 Call - 4.030B - - +.220 3.930 0 0
7200 Call - 3.580B - - +.210 3.480 0 0
7250 Call - 3.140B - - +.200 3.050 0 0
7300 Call 2.580 2.730B 2.580 - +.190 2.640 1 1
7350 Call - 2.330B - - +.180 2.250 0 0
7400 Call - 1.960B - - +.160 1.890 0 0
7450 Call - 1.620B - - +.140 1.560 0 108
7500 Call 1.290 1.320B 1.230A - +.120 1.260 8 194
7550 Call - 1.050B - - +.100 1.000 0 308
7600 Call - .820B - - +.080 .780 10 407
7650 Call .630 .630 .580A - +.070 .600 9 219
7700 Call - .480B - - +.060 .460 0 101
7750 Call .330 .360B .330 - +.040 .340 1 107
7800 Call .250 .260B .250 - +.030 .250 1 372
7850 Call .180 .190 .180 - +.020 .190 41 177
7900 Call .130 .140B .130 - +.010 .140 2 208
7950 Call .100 .100 .100 - +.010 .100 9 195
8000 Call .080 .080 .080 - +.010 .080 2 349
8050 Call - - - - +.010 .060 0 75
8100 Call - - - - +.005 .045 0 171
8150 Call - - - - +.005 .035 0 227
8200 Call - - - - UNCH .025 0 207
8250 Call - - - - UNCH .020 0 33
8300 Call .020 .020 .020 - UNCH .015 2 262
8350 Call - - - - UNCH .010 0 223
8400 Call - - - - UNCH .010 0 256
8450 Call - - - - UNCH .010 0 87
8500 Call - - - - UNCH .005 0 95
8550 Call - - - - UNCH .005 0 56
8600 Call - - - - UNCH .005 0 225
8650 Call - - - - UNCH .005 0 12
8700 Call - - - - UNCH .005 0 2
8750 Call - - - - UNCH .005 0 7
8800 Call - - - - UNCH .005 0 179
8850 Call - - - - UNCH .005 0 98
8900 Call - - - - UNCH .005 0 10
8950 Call - - - - UNCH .005 0 12
9000 Call - - - - UNCH .005 0 30
9050 Call - - - - UNCH .005 0 71
9100 Call - - - - UNCH .005 0 62
9150 Call - - - - UNCH .005 0 0
6250 Put - - - - -.005 CAB 0 2
6300 Put - - - - UNCH .005 0 0
6350 Put - - - - -.005 .005 0 0
6400 Put - - - - -.005 .005 0 34
6450 Put - - - - -.005 .005 0 11
6500 Put - - - - -.005 .005 0 36
6550 Put - - .010A - -.005 .010 0 38
6600 Put - - - - -.005 .010 0 99
6650 Put - - - - -.005 .010 0 29
6700 Put - - - - -.005 .015 0 59
6750 Put - - - - -.005 .020 0 28
6800 Put - - - - -.005 .025 0 148
6850 Put - - .035A - -.005 .035 0 197
6900 Put - - .045A - -.010 .040 0 30
6950 Put - - .060A - -.020 .050 0 98
7000 Put - - .070A - -.020 .070 0 79
7050 Put - - .100A - -.030 .090 0 25
7100 Put - - .120A - -.030 .120 0 101
7150 Put - - .160A - -.040 .160 0 61
7200 Put .230 .230 .210A - -.050 .210 38 300
7250 Put - - .270A - -.060 .280 0 114
7300 Put .380 .380 .350A - -.070 .360 8 180
7350 Put - - .450A - -.090 .470 0 225
7400 Put .600 .620B .580A - -.100 .610 1 188
7450 Put .820 .820 .730A - -.120 .780 84 220
7500 Put 1.000 1.030 .930A - -.140 .980 15 245
7550 Put 1.280 1.280 1.160A - -.160 1.220 6 146
7600 Put - - 1.430A - -.170 1.500 0 372
7650 Put - - 1.740A - -.180 1.820 0 200
7700 Put - - 2.090A - -.200 2.170 0 362
7750 Put - - 2.460A - -.220 2.550 0 181
7800 Put - - 2.870A - -.220 2.970 0 116
7850 Put - - 3.290A - -.230 3.400 0 556
7900 Put 3.920 3.920 3.740A - -.240 3.850 1 318
7950 Put - - 4.200A - -.250 4.310 0 82
8000 Put - - 4.670A - -.250 4.780 0 21
8050 Put - - 5.150A - -.250 5.260 0 18
8100 Put - - 5.630A - -.260 5.740 0 1
8150 Put - - 6.120A - -.260 6.230 0 0
8200 Put - - 6.610A - -.260 6.720 0 0
8250 Put - - 7.100A - -.260 7.210 0 0
8300 Put - - 7.590A - -.260 7.710 0 0
8350 Put - - 8.090A - -.260 8.200 0 0
8400 Put - - - - -.260 8.700 0 0
8450 Put - - - - -.250 9.200 0 0
8500 Put - - - - -.260 9.690 0 0
8550 Put - - - - -.260 10.190 0 0
8600 Put - - - - -.260 10.690 0 0
8650 Put - - - - -.250 11.190 0 0
8700 Put - - - - -.260 11.680 0 0
8750 Put - - - - -.260 12.180 0 0
8800 Put - - - - -.260 12.680 0 0
8850 Put - - - - -.260 13.180 0 0
8900 Put - - - - -.260 13.680 0 0
8950 Put - - - - -.250 14.180 0 0
9000 Put - - - - -.250 14.680 0 0
9050 Put - - - - -.260 15.170 0 0
9100 Put - - - - -.260 15.670 0 0
9150 Put - - - - -.260 16.170 0 0
Total 239 10,066