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 13.030 0 0
6300 Call - - - - +.260 12.530 0 0
6350 Call - - - - +.260 12.030 0 0
6400 Call - - - - +.260 11.530 0 0
6450 Call - - - - +.260 11.030 0 0
6500 Call - - - - +.260 10.530 0 0
6550 Call - - - - +.260 10.030 0 0
6600 Call - - - - +.260 9.530 0 0
6650 Call - - - - +.260 9.030 0 0
6700 Call - - - - +.260 8.530 0 0
6750 Call - - - - +.260 8.030 0 0
6800 Call - - - - +.260 7.530 0 0
6850 Call - - - - +.260 7.030 0 0
6900 Call - - - - +.260 6.530 0 0
6950 Call - - - - +.250 6.030 0 0
7000 Call - 5.720B - - +.260 5.540 0 2
7050 Call - 5.220B - - +.260 5.040 0 0
7100 Call - 4.720B - - +.260 4.540 0 0
7150 Call - 4.220B - - +.260 4.040 0 0
7200 Call - 3.730B - - +.250 3.540 0 0
7250 Call - 3.230B - - +.260 3.050 0 0
7300 Call - 2.740B - - +.250 2.560 0 164
7350 Call - 2.250B - - +.230 2.070 0 171
7400 Call - 1.780B - - +.210 1.610 0 174
7450 Call - 1.340B - - +.180 1.180 0 194
7500 Call .790 .950B .610A - +.140 .810 2 337
7550 Call .460 .630B .370A - +.090 .510 465 465
7600 Call .310 .380 .210A - +.050 .290 209 652
7650 Call .190 .200B .120A - +.020 .150 99 473
7700 Call .070 .100B .070 - UNCH .070 275 436
7750 Call .060 .060 .035 - -.005 .035 7 728
7800 Call .025 .025 .020A - -.005 .020 4 328
7850 Call - - - - -.005 .010 0 320
7900 Call .010 .010 .010 - -.005 .005 4 452
7950 Call - - - - -.005 CAB 0 247
8000 Call - - - - -.005 CAB 0 210
8050 Call - - - - -.005 CAB 0 214
8100 Call - - - - -.005 CAB 0 193
8150 Call - - - - UNCH CAB 0 179
8200 Call - - - - UNCH CAB 0 125
8250 Call - - - - UNCH CAB 0 134
8300 Call - - - - UNCH CAB 0 94
8350 Call - - - - UNCH CAB 0 8
8400 Call - - - - UNCH CAB 0 105
8450 Call - - - - UNCH CAB 0 56
8500 Call - - - - UNCH CAB 0 11
8550 Call - - - - UNCH CAB 0 48
8600 Call - - - - UNCH CAB 0 83
8650 Call - - - - UNCH CAB 0 15
8700 Call - - - - UNCH CAB 0 55
8750 Call - - - - UNCH CAB 0 61
8800 Call - - - - UNCH CAB 0 7
8850 Call - - - - UNCH CAB 0 3
8900 Call - - - - UNCH CAB 0 19
8950 Call - - - - UNCH CAB 0 0
9000 Call - - - - UNCH CAB 0 60
9050 Call - - - - UNCH CAB 0 30
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 33
6650 Put - - - - UNCH CAB 0 30
6700 Put - - - - UNCH CAB 0 20
6750 Put - - - - UNCH CAB 0 21
6800 Put - - - - UNCH CAB 0 124
6850 Put - - - - UNCH CAB 0 37
6900 Put - - - - UNCH CAB 0 103
6950 Put - - - - UNCH CAB 0 157
7000 Put - - - - UNCH CAB 0 281
7050 Put - - - - UNCH CAB 0 142
7100 Put - - - - -.005 CAB 0 298
7150 Put .005 .005 .005 - UNCH .005 10 318
7200 Put - - - - -.005 .005 0 72
7250 Put - - - - -.005 .010 38 167
7300 Put .020 .020 .020 - -.010 .020 85 133
7350 Put .035 .070B .030 - -.025 .035 80 272
7400 Put .090 .130B .060A - -.050 .070 40 347
7450 Put .160 .250B .120A - -.080 .140 144 575
7500 Put .310 .430B .220A - -.120 .270 148 409
7550 Put .460 .670B .390A - -.170 .470 155 521
7600 Put .840 .980B .630A - -.210 .750 37 255
7650 Put - 1.380B .970A - -.240 1.110 0 335
7700 Put - 1.830B 1.370A - -.260 1.530 1 227
7750 Put - 2.300B 1.820A - -.270 1.990 0 144
7800 Put - 2.790B 2.300A - -.260 2.480 0 175
7850 Put - 3.280B 2.780A - -.260 2.970 0 104
7900 Put - 3.780B 3.280A - -.270 3.460 0 108
7950 Put - 4.270B 3.770A - -.260 3.960 0 52
8000 Put - 4.760B 4.270A - -.260 4.460 0 115
8050 Put - 5.270B 4.770A - -.260 4.960 0 14
8100 Put - - 5.270A - -.270 5.450 0 0
8150 Put - - 5.770A - -.270 5.950 0 0
8200 Put - - 6.270A - -.270 6.450 0 0
8250 Put - - 6.770A - -.260 6.950 0 0
8300 Put - - 7.270A - -.260 7.450 0 0
8350 Put - - 7.770A - -.260 7.950 0 0
8400 Put - - 8.270A - -.260 8.450 0 0
8450 Put - - 8.760A - -.260 8.950 0 0
8500 Put - - 9.260A - -.260 9.450 0 0
8550 Put - - 9.760A - -.260 9.950 0 1
8600 Put - - - - -.260 10.450 0 0
8650 Put - - - - -.260 10.950 0 0
8700 Put - - - - -.260 11.450 0 0
8750 Put - - - - -.260 11.950 0 0
8800 Put - - - - -.260 12.450 0 0
8850 Put - - - - -.260 12.950 0 0
8900 Put - - - - -.260 13.450 0 0
8950 Put - - - - -.260 13.950 0 0
9000 Put - - - - -.260 14.450 0 0
9050 Put - - - - -.260 14.950 0 0
9100 Put - - - - -.260 15.450 0 0
9150 Put - - - - -.250 15.950 0 0
Total 1,803 12,443