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
6450 Call - - - - -.280 14.550 0 0
6500 Call - - - - -.290 14.050 0 0
6550 Call - - - - -.290 13.550 0 0
6600 Call - - - - -.290 13.050 0 0
6650 Call - - - - -.290 12.550 0 0
6700 Call - - - - -.280 12.060 0 0
6750 Call - - - - -.280 11.560 0 0
6800 Call - - - - -.280 11.060 0 0
6850 Call - - - - -.290 10.560 0 0
6900 Call - - - - -.280 10.070 0 0
6950 Call - 10.300B 9.480A - -.280 9.570 0 0
7000 Call - 9.810B 8.980A - -.280 9.070 0 0
7050 Call - 9.310B 8.490A - -.280 8.580 0 0
7100 Call - 8.830B 7.990A - -.280 8.080 0 0
7150 Call - 8.330B 7.500A - -.280 7.590 0 0
7200 Call - 7.840B 7.010A - -.280 7.100 0 0
7250 Call - 7.350B 6.520A - -.270 6.610 0 0
7300 Call - 6.850B 6.010A - -.270 6.120 0 0
7350 Call - 6.360B 5.520A - -.270 5.630 0 0
7400 Call - 5.880B 5.040A - -.270 5.150 0 0
7450 Call - 5.390B 4.570A - -.270 4.670 0 26
7500 Call - 4.910B 4.100A - -.270 4.200 0 25
7550 Call - 4.440B 3.650A - -.270 3.740 0 70
7600 Call - 3.980B 3.200A - -.250 3.300 0 74
7650 Call - 3.530B 2.780A - -.250 2.870 0 79
7700 Call - 3.090B 2.370A - -.240 2.460 0 64
7750 Call - 2.670B 1.990A - -.230 2.070 1 46
7800 Call - 2.270B 1.630A - -.220 1.710 0 79
7850 Call - 1.900B 1.310A - -.190 1.390 2 807
7900 Call 1.110 1.570B 1.030A - -.170 1.100 75 1,063
7950 Call .990 1.270B .800A - -.140 .860 46 456
8000 Call .700 1.000B .610A - -.130 .650 192 368
8050 Call .520 .780B .460A - -.110 .480 254 652
8100 Call .390 .590B .340A - -.090 .350 155 593
8150 Call .420 .440B .240A - -.070 .250 258 725
8200 Call .260 .310B .180A - -.050 .180 90 215
8250 Call .230 .230 .130A - -.040 .130 56 370
8300 Call .170 .170 .090 - -.030 .090 11 102
8350 Call .110 .110 .070A - -.030 .060 6 67
8400 Call - .080B .045A - -.015 .045 0 99
8450 Call - .050B .035A - -.010 .035 0 138
8500 Call - .040B .025A - -.010 .025 0 61
8550 Call - .030B .020A - -.005 .020 0 80
8600 Call - - .015A - -.005 .015 0 5
8650 Call - - - - -.005 .010 0 212
8700 Call - - .010A - -.005 .010 0 16
8750 Call .010 .015 .010 - UNCH .010 2 78
8800 Call - - - - UNCH .010 0 37
8850 Call - - - - -.005 .005 0 0
8900 Call - - - - UNCH .005 0 38
8950 Call - - - - UNCH .005 0 0
9000 Call - - - - UNCH .005 0 0
9050 Call - - - - UNCH .005 0 0
9100 Call - - - - UNCH .005 0 0
9150 Call - - - - UNCH .005 0 0
9200 Call - - - - UNCH .005 0 0
6450 Put - - - - -.005 CAB 0 12
6500 Put - - - - -.005 CAB 0 37
6550 Put - - - - -.005 CAB 0 0
6600 Put - - - - -.005 CAB 0 25
6650 Put - - - - -.005 CAB 0 0
6700 Put - - - - -.005 CAB 0 1
6750 Put - - - - UNCH .005 0 1
6800 Put - - - - -.005 .005 0 94
6850 Put - - - - -.005 .005 0 1
6900 Put - - - - -.005 .005 0 33
6950 Put - - - - UNCH .010 0 20
7000 Put - - - - UNCH .010 0 47
7050 Put - - - - UNCH .015 0 29
7100 Put - - - - UNCH .020 0 122
7150 Put - - - - UNCH .025 0 128
7200 Put - - - - UNCH .030 0 212
7250 Put - - .035A - UNCH .040 0 8
7300 Put - - .040A - +.005 .050 5 68
7350 Put .050 .060 .050 - UNCH .060 10 126
7400 Put .090 .090 .060A - +.010 .080 8 62
7450 Put .070 .100 .070 - +.010 .100 28 141
7500 Put .100 .140B .100 - +.010 .130 3 187
7550 Put .160 .170 .120A - +.020 .170 22 253
7600 Put .170 .230B .160A - +.020 .220 80 345
7650 Put - .300B .210A - +.030 .290 2 482
7700 Put .300 .400B .270A - +.040 .380 217 1,744
7750 Put .490 .510B .340A - +.050 .490 246 401
7800 Put .620 .660B .440A - +.070 .640 166 480
7850 Put .800 .850B .560A - +.090 .810 173 176
7900 Put 1.010 1.080B .720A - +.100 1.020 105 237
7950 Put - 1.340B .910A - +.140 1.280 1 284
8000 Put 1.380 1.630B 1.140A - +.160 1.570 1 195
8050 Put - 1.970B 1.410A - +.170 1.900 0 217
8100 Put - 2.350B 1.740A - +.200 2.270 0 320
8150 Put - 2.760B 2.090A - +.210 2.670 0 347
8200 Put 3.080 3.190B 2.480A - +.220 3.090 4 0
8250 Put - 3.640B 2.890A - +.240 3.540 0 1
8300 Put - 4.100B 3.320A - +.250 4.000 0 0
8350 Put - 4.570B 3.770A - +.250 4.470 0 0
8400 Put - 5.050B 4.240A - +.270 4.960 0 0
8450 Put - 5.540B 4.710A - +.270 5.440 0 0
8500 Put - 6.030B 5.210A - +.270 5.930 0 0
8550 Put - 6.510B 5.700A - +.280 6.430 0 0
8600 Put - 7.010B 6.190A - +.270 6.920 0 0
8650 Put - 7.500B 6.690A - +.280 7.420 0 0
8700 Put - 8.000B 7.180A - +.270 7.910 0 0
8750 Put - 8.500B 7.680A - +.280 8.410 0 0
8800 Put - 8.990B 8.170A - +.280 8.910 0 3
8850 Put - 9.490B 8.670A - +.280 9.410 0 0
8900 Put - 9.990B 9.160A - +.280 9.910 0 0
8950 Put - 10.480B 9.660A - +.270 10.400 0 0
9000 Put - - - - +.280 10.900 0 0
9050 Put - - - - +.280 11.400 0 0
9100 Put - - - - +.280 11.900 0 0
9150 Put - - - - +.280 12.400 0 0
9200 Put - - - - +.280 12.900 0 0
Total 2,219 13,484