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 - - - - -.470 15.460 0 0
6300 Call - - - - -.470 14.970 0 0
6350 Call - - - - -.470 14.470 0 0
6400 Call - - - - -.470 13.970 0 0
6450 Call - - - - -.470 13.480 0 0
6500 Call - - - - -.470 12.980 0 0
6550 Call - - - - -.470 12.490 0 0
6600 Call - - - - -.470 11.990 0 0
6650 Call - - - - -.470 11.500 0 0
6700 Call - - - - -.470 11.010 0 0
6750 Call - - - - -.460 10.520 0 0
6800 Call - - - - -.460 10.030 0 0
6850 Call - - - - -.470 9.540 0 0
6900 Call - - - - -.460 9.060 0 0
6950 Call - - - - -.460 8.570 0 0
7000 Call - - - - -.450 8.100 0 0
7050 Call - - - - -.450 7.620 0 0
7100 Call - - - - -.440 7.150 0 0
7150 Call - - - - -.430 6.690 0 0
7200 Call - - - - -.430 6.220 0 0
7250 Call - - - - -.420 5.770 0 0
7300 Call - - 5.290A - -.410 5.320 0 0
7350 Call - - 4.850A - -.400 4.880 0 0
7400 Call - - 4.420A - -.390 4.450 0 0
7450 Call - - 4.010A - -.370 4.040 0 10
7500 Call - - 3.610A - -.360 3.640 0 0
7550 Call - 3.650B 3.220A - -.340 3.250 0 136
7600 Call - 3.240B 2.860A - -.320 2.890 0 213
7650 Call - 2.870B 2.510A - -.300 2.540 0 1
7700 Call - 2.510B 2.190A - -.280 2.210 0 50
7750 Call - 2.190B 1.870A - -.260 1.910 0 77
7800 Call 1.760 1.820B 1.590A - -.240 1.630 52 248
7850 Call - - 1.350A - -.210 1.390 0 117
7900 Call - 1.410B 1.130A - -.180 1.170 0 52
7950 Call - 1.180B .950A - -.160 .980 0 90
8000 Call .880 .990B .780A - -.140 .810 21 157
8050 Call - .820B .650A - -.100 .680 0 67
8100 Call - .670B .530A - -.090 .560 0 126
8150 Call - .550B .440A - -.070 .460 0 214
8200 Call - .450B .360A - -.060 .380 0 222
8250 Call - .370B .300A - -.050 .310 0 21
8300 Call - .300B .240A - -.040 .250 0 73
8350 Call - - .200A - -.040 .200 0 174
8400 Call - - .170A - -.030 .170 0 218
8450 Call - - .140A - -.020 .140 0 78
8500 Call - - .110A - -.020 .110 10 100
8550 Call - - .100A - -.020 .090 0 56
8600 Call - - .080A - -.010 .080 0 277
8650 Call - - - - -.010 .060 12 0
8700 Call - - - - -.010 .050 0 1
8750 Call - - .045A - -.005 .045 0 7
8800 Call - - - - UNCH .040 0 176
8850 Call - - - - -.005 .030 0 2
8900 Call - - - - UNCH .025 0 10
8950 Call - - - - +.005 .025 0 12
9000 Call - - - - UNCH .020 0 30
9050 Call - - - - UNCH .015 20 51
9100 Call - - - - +.005 .015 0 62
9150 Call - - - - +.005 .015 0 0
6250 Put - - - - +.005 .010 0 0
6300 Put - - - - +.005 .010 0 0
6350 Put - - - - +.005 .010 0 0
6400 Put - - - - +.010 .015 0 34
6450 Put - - - - +.005 .015 0 11
6500 Put - - - - +.010 .020 0 36
6550 Put - .015B - - +.010 .020 0 53
6600 Put - - - - +.010 .025 0 31
6650 Put - - - - +.010 .030 0 29
6700 Put - - - - +.010 .035 0 59
6750 Put - .035B - - +.010 .040 0 25
6800 Put - .045B - - +.015 .050 0 118
6850 Put - .050B - - +.015 .060 0 217
6900 Put - .060B - - +.020 .070 0 14
6950 Put - .080B - - +.020 .090 0 58
7000 Put - .100B - - +.030 .110 0 66
7050 Put - .120B - - +.030 .130 0 12
7100 Put .150 .150 .150 - +.040 .160 3 58
7150 Put .160 .180B .160 - +.040 .190 17 35
7200 Put - .210B - - +.050 .220 0 108
7250 Put - .250B - - +.060 .270 0 96
7300 Put - .310B - - +.070 .320 0 187
7350 Put - .360B - - +.070 .370 0 175
7400 Put - .430B - - +.080 .440 0 32
7450 Put - .520B - - +.110 .530 0 59
7500 Put - .610B - - +.120 .620 0 207
7550 Put - .730B - - +.140 .740 0 54
7600 Put - .860B .700A - +.160 .870 0 199
7650 Put .970 1.010B .820A - +.180 1.020 1 108
7700 Put - 1.180B .960A - +.200 1.190 0 110
7750 Put - 1.380B 1.120A - +.220 1.380 0 73
7800 Put 1.610 1.610 1.310A - +.240 1.600 32 87
7850 Put - 1.860B 1.520A - +.260 1.850 0 566
7900 Put - 2.140B 1.830A - +.290 2.130 0 317
7950 Put - 2.420B 2.110A - +.320 2.440 0 82
8000 Put - 2.760B - - +.340 2.770 0 21
8050 Put - 3.110B - - +.370 3.130 0 18
8100 Put - 3.500B - - +.390 3.510 0 1
8150 Put - 3.900B - - +.400 3.910 0 0
8200 Put - 4.320B - - +.420 4.330 0 0
8250 Put - 4.750B - - +.430 4.760 0 0
8300 Put - 5.190B - - +.440 5.200 0 0
8350 Put - - - - +.450 5.650 0 0
8400 Put - - - - +.450 6.110 0 0
8450 Put - - - - +.450 6.570 0 0
8500 Put - - - - +.460 7.050 0 0
8550 Put - - - - +.470 7.530 0 0
8600 Put - - - - +.470 8.010 0 0
8650 Put - - - - +.470 8.490 0 0
8700 Put - - - - +.470 8.980 0 0
8750 Put - - - - +.480 9.470 0 0
8800 Put - - - - +.480 9.960 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 11.930 0 0
9050 Put - - - - +.480 12.430 0 0
9100 Put - - - - +.480 12.920 0 0
9150 Put - - - - +.480 13.420 0 0
Total 168 6,484