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 - - - - +.020 15.400 0 0
6500 Call - - - - +.020 14.910 0 0
6550 Call - - - - +.020 14.410 0 0
6600 Call - 14.200B 13.800A - +.020 13.920 0 0
6650 Call - 13.700B 13.310A - +.020 13.420 0 0
6700 Call - 13.210B 12.820A - +.020 12.930 0 0
6750 Call - 12.720B 12.320A - +.030 12.440 0 0
6800 Call - 12.220B 11.830A - +.020 11.940 0 0
6850 Call - 11.730B 11.340A - +.020 11.450 0 0
6900 Call - 11.240B 10.850A - +.030 10.960 0 0
6950 Call - 10.750B 10.360A - +.030 10.470 0 0
7000 Call - 10.260B 9.870A - +.030 9.980 0 0
7050 Call - 9.770B 9.380A - +.020 9.490 0 0
7100 Call - 9.290B 8.900A - +.030 9.010 0 0
7150 Call - 8.800B 8.410A - +.020 8.520 0 0
7200 Call - 8.320B 7.930A - +.020 8.040 0 0
7250 Call - 7.840B 7.460A - +.030 7.570 0 0
7300 Call - 7.370B 6.980A - +.030 7.090 0 0
7350 Call - 6.890B 6.520A - +.030 6.620 0 0
7400 Call - 6.430B 6.060A - +.030 6.160 0 0
7450 Call - 5.960B 5.600A - +.030 5.700 0 15
7500 Call - 5.510B 5.160A - +.030 5.250 0 2
7550 Call - 5.070B 4.720A - +.040 4.820 0 41
7600 Call - 4.640B 4.300A - +.030 4.390 0 99
7650 Call - 4.220B 3.890A - +.040 3.980 0 45
7700 Call - 3.810B 3.490A - +.050 3.590 0 89
7750 Call - 3.420B 3.110A - +.040 3.200 0 47
7800 Call - 3.050B 2.760A - +.040 2.840 0 529
7850 Call - 2.700B 2.420A - +.040 2.500 0 256
7900 Call 2.180 2.370B 2.100A - +.040 2.180 1 472
7950 Call - 2.080B 1.810A - +.040 1.880 0 221
8000 Call - 1.800B 1.560A - +.030 1.610 7 905
8050 Call 1.420 1.540B 1.330A - +.040 1.380 2 134
8100 Call - 1.310B - - +.040 1.170 0 62
8150 Call 1.110 1.110 .960A - +.040 .990 1 357
8200 Call .830 .930B .800A - +.040 .830 10 168
8250 Call - .780B - - +.030 .690 0 97
8300 Call - .650B - - +.030 .580 0 157
8350 Call - .540B - - +.020 .480 0 12
8400 Call .430 .440B .390A - +.020 .400 1 68
8450 Call - .370B - - +.020 .330 0 63
8500 Call .280 .310 .270A - +.010 .270 2 894
8550 Call .230 .250B .230 - +.020 .230 1 77
8600 Call - .200B - - +.020 .190 0 1,735
8650 Call - .170B - - +.010 .150 0 13
8700 Call - .140B - - +.010 .130 0 4
8750 Call - .120B - - +.010 .110 0 46
8800 Call - .100B - - +.010 .090 0 11
8850 Call - .080B - - +.010 .080 0 0
8900 Call - .070B - - +.010 .070 0 42
8950 Call - - - - +.010 .060 0 54
9000 Call - .050B - - +.005 .050 0 22
9050 Call - - - - +.005 .045 0 69
9100 Call - - - - +.005 .040 0 72
6450 Put - - - - UNCH .005 0 19
6500 Put - - - - UNCH .005 0 1
6550 Put - - - - UNCH .010 0 13
6600 Put - - - - UNCH .010 0 0
6650 Put - - - - +.005 .015 0 20
6700 Put - - - - +.005 .020 0 50
6750 Put - - - - UNCH .020 0 7
6800 Put - - - - +.005 .025 0 35
6850 Put - - - - +.005 .030 0 35
6900 Put - - - - +.005 .035 0 60
6950 Put - .040B - - +.005 .040 0 109
7000 Put .045 .050 .045 - +.005 .050 178 351
7050 Put - - - - +.010 .060 0 528
7100 Put .070 .070 .070 - +.010 .070 6 165
7150 Put - - - - UNCH .080 0 129
7200 Put - - - - UNCH .100 0 76
7250 Put - - - - +.010 .120 0 76
7300 Put - - - - UNCH .140 4 266
7350 Put - .170B - - +.010 .170 0 64
7400 Put - - .190A - UNCH .200 0 158
7450 Put - .240B - - +.010 .240 0 139
7500 Put - .300B .270A - +.010 .290 7 344
7550 Put - .360B .330A - +.010 .350 0 126
7600 Put - .430B .390A - +.020 .430 0 467
7650 Put .510 .520B .460A - +.020 .510 1 133
7700 Put - .620B .550A - +.020 .610 3 503
7750 Put - .740B .650A - +.020 .730 0 250
7800 Put - .880B .770A - +.020 .860 0 161
7850 Put - 1.050B .910A - +.020 1.020 0 141
7900 Put - 1.240B 1.080A - +.020 1.190 0 101
7950 Put 1.430 1.450B 1.260A - +.030 1.400 5 78
8000 Put - 1.690B 1.470A - +.020 1.620 0 13
8050 Put - 1.960B 1.720A - +.020 1.880 0 0
8100 Put - 2.250B 1.980A - +.020 2.170 0 60
8150 Put - 2.570B 2.300A - +.020 2.490 0 0
8200 Put - 2.910B 2.620A - +.020 2.830 0 0
8250 Put - 3.270B 2.970A - +.010 3.190 0 0
8300 Put - 3.650B 3.340A - +.010 3.570 0 0
8350 Put - 4.050B 3.720A - +.010 3.970 0 0
8400 Put - 4.470B 4.130A - +.010 4.390 0 0
8450 Put - 4.900B 4.540A - UNCH 4.810 0 0
8500 Put - 5.340B 4.970A - -.010 5.250 0 0
8550 Put - 5.790B 5.410A - -.010 5.700 0 0
8600 Put - 6.250B 5.870A - -.010 6.160 0 0
8650 Put - 6.710B 6.320A - -.010 6.630 0 0
8700 Put - 7.190B 6.790A - -.010 7.100 0 0
8750 Put - 7.660B 7.260A - -.020 7.570 0 0
8800 Put - 8.140B 7.740A - -.010 8.060 0 0
8850 Put - 8.620B 8.220A - -.010 8.540 0 0
8900 Put - 9.110B 8.700A - -.020 9.020 0 0
8950 Put - 9.600B 9.180A - -.020 9.510 0 0
9000 Put - 10.090B 9.670A - -.020 10.000 0 0
9050 Put - 10.580B 10.160A - -.020 10.490 0 0
9100 Put - - - - -.020 10.980 0 0
Total 229 11,556