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
6050 Call - - - - -.350 17.910 0 0
6100 Call - - - - -.350 17.410 0 0
6150 Call - - - - -.350 16.910 0 0
6200 Call - - - - -.350 16.410 0 0
6250 Call - - - - -.350 15.910 0 0
6300 Call - - - - -.350 15.410 0 0
6350 Call - - - - -.350 14.910 0 0
6400 Call - - - - -.350 14.410 0 0
6450 Call - - - - -.350 13.910 0 0
6500 Call - - - - -.350 13.410 0 0
6550 Call - - - - -.350 12.910 0 0
6600 Call - - - - -.350 12.410 0 0
6650 Call - - - - -.350 11.910 0 0
6700 Call - - - - -.350 11.410 0 0
6750 Call - - - - -.350 10.910 0 0
6800 Call - - - - -.350 10.410 0 0
6850 Call - - - - -.350 9.910 0 0
6900 Call - - 9.390A - -.350 9.410 0 0
6950 Call - - 8.890A - -.350 8.910 0 1
7000 Call - - 8.390A - -.350 8.410 0 0
7050 Call - - 7.890A - -.340 7.920 0 0
7100 Call - - 7.390A - -.340 7.420 0 0
7150 Call - - 6.890A - -.350 6.920 0 0
7200 Call - - 6.390A - -.350 6.420 0 0
7250 Call - - 5.900A - -.350 5.920 0 0
7300 Call - - 5.400A - -.350 5.420 0 0
7350 Call - - 4.900A - -.350 4.920 0 0
7400 Call - - 4.400A - -.350 4.420 0 0
7450 Call - - 3.900A - -.350 3.920 0 4
7500 Call - - 3.410A - -.350 3.430 0 1
7550 Call - - 2.920A - -.350 2.940 0 1
7600 Call - - 2.440A - -.340 2.460 0 11
7650 Call - - 1.970A - -.330 1.990 0 5
7700 Call - - 1.530A - -.310 1.550 0 84
7750 Call - - 1.120A - -.290 1.140 0 255
7800 Call - - .770A - -.250 .790 52 497
7850 Call .640 .730B .490 - -.210 .500 170 1,943
7900 Call .400 .470B .300A - -.160 .300 461 500
7950 Call .250 .270B .170A - -.110 .170 324 466
8000 Call .150 .150 .090 - -.060 .090 5 698
8050 Call .050 .050 .045A - -.035 .045 7 619
8100 Call - - .025A - -.015 .025 19 947
8150 Call - - .015A - -.005 .015 0 1,021
8200 Call - - - - UNCH .010 0 633
8250 Call - - - - UNCH .005 0 435
8300 Call - - - - UNCH .005 0 279
8350 Call - - - - UNCH CAB 0 188
8400 Call - - - - UNCH CAB 0 233
8450 Call - - - - UNCH CAB 0 106
8500 Call - - - - UNCH CAB 0 18
8550 Call - - - - UNCH CAB 0 135
8600 Call - - - - UNCH CAB 0 131
8650 Call - - - - UNCH CAB 0 72
8700 Call - - - - UNCH CAB 0 1
8750 Call - - - - UNCH CAB 0 11
8800 Call - - - - UNCH CAB 0 70
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 0
9100 Call - - - - UNCH CAB 0 0
9150 Call - - - - UNCH CAB 0 0
6050 Put - - - - UNCH CAB 0 0
6100 Put - - - - UNCH CAB 0 0
6150 Put - - - - UNCH CAB 0 0
6200 Put - - - - 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 1
6800 Put - - - - UNCH CAB 0 2
6850 Put - - - - UNCH CAB 0 49
6900 Put - - - - UNCH CAB 0 93
6950 Put - - - - UNCH CAB 0 24
7000 Put - - - - UNCH CAB 0 96
7050 Put - - - - UNCH CAB 0 81
7100 Put - - - - UNCH CAB 0 27
7150 Put - - - - UNCH CAB 0 54
7200 Put - - - - UNCH CAB 0 39
7250 Put - - - - UNCH CAB 0 152
7300 Put - - - - UNCH CAB 0 78
7350 Put - - - - UNCH CAB 0 148
7400 Put .005 .005 .005 - -.005 CAB 25 235
7450 Put - - - - UNCH .005 0 176
7500 Put - - - - UNCH .010 1 305
7550 Put .015 .015 .015 - UNCH .020 12 181
7600 Put .035 .035 .030 - +.010 .040 8 562
7650 Put .070 .070 .070 - +.020 .070 4 2,470
7700 Put .110 .120B .110 - +.040 .130 91 1,497
7750 Put .210 .220B .160A - +.060 .220 56 2,188
7800 Put .310 .380B .260A - +.100 .370 175 1,338
7850 Put .470 .600 .430A - +.140 .580 38 1,394
7900 Put .750 .890B .660A - +.190 .880 53 1,285
7950 Put - 1.260B 1.000A - +.240 1.250 0 249
8000 Put - 1.680B 1.370A - +.290 1.670 0 1,216
8050 Put - 2.140B - - +.310 2.120 0 159
8100 Put - 2.620B - - +.330 2.600 0 71
8150 Put - 3.110B - - +.340 3.090 0 0
8200 Put - 3.610B - - +.350 3.590 0 1
8250 Put - 4.100B - - +.350 4.080 0 0
8300 Put - 4.600B - - +.350 4.580 0 1
8350 Put - 5.100B - - +.350 5.080 0 3
8400 Put - 5.600B - - +.350 5.580 0 0
8450 Put - 6.100B - - +.350 6.080 0 0
8500 Put - 6.600B 6.220A - +.350 6.580 0 0
8550 Put - 7.090B 6.720A - +.350 7.080 0 0
8600 Put - 7.590B - - +.360 7.580 0 0
8650 Put - 8.090B - - +.360 8.080 0 0
8700 Put - 8.590B - - +.350 8.570 0 1
8750 Put - 9.090B - - +.350 9.070 0 1
8800 Put - - - - +.350 9.570 0 0
8850 Put - - - - +.350 10.070 0 0
8900 Put - - - - +.350 10.570 0 0
8950 Put - - - - +.350 11.070 0 0
9000 Put - - - - +.350 11.570 0 0
9050 Put - - - - +.350 12.070 0 0
9100 Put - - - - +.350 12.570 0 0
9150 Put - - - - +.350 13.070 0 0
Total 1,501 23,542