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 - - - - UNCH 14.550 0 0
6100 Call - - - - UNCH 14.050 0 0
6150 Call - - - - UNCH 13.550 0 0
6200 Call - - - - UNCH 13.050 0 0
6250 Call - - - - UNCH 12.550 0 0
6300 Call - - - - UNCH 12.050 0 0
6350 Call - - - - UNCH 11.550 0 0
6400 Call - - - - UNCH 11.050 0 0
6450 Call - - - - UNCH 10.550 0 0
6500 Call - - - - UNCH 10.050 0 0
6550 Call - - - - UNCH 9.550 0 0
6600 Call - - - - UNCH 9.050 0 0
6650 Call - - - - UNCH 8.550 0 0
6700 Call - - - - UNCH 8.050 0 0
6750 Call - - - - UNCH 7.550 0 0
6800 Call - - - - UNCH 7.050 0 0
6850 Call - - - - UNCH 6.550 0 0
6900 Call - - - - UNCH 6.050 0 0
6950 Call - - - - UNCH 5.550 0 0
7000 Call - - - - UNCH 5.050 0 0
7050 Call - - - - UNCH 4.550 0 0
7100 Call - 4.310B 4.040A - UNCH 4.050 0 1
7150 Call - 3.810B 3.540A - UNCH 3.550 0 1
7200 Call - 3.310B 3.040A - UNCH 3.050 0 0
7250 Call - 2.810B 2.540A - UNCH 2.550 0 0
7300 Call 2.130 2.310B 2.030A - UNCH 2.050 1 1
7350 Call - 1.810B 1.530A - UNCH 1.550 0 0
7400 Call - 1.310B 1.030A - UNCH 1.050 0 26
7450 Call - .810B .530A - -.020 .550 0 211
7500 Call .200 .310B .035A - -.120 .050 20 291
7550 Call .025 .030 .005 - -.025 CAB 118 3,610
7600 Call .005 .005 .005 - -.005 CAB 44 1,608
7650 Call .005 .005 .005 - UNCH CAB 2 1,009
7700 Call - - - - UNCH CAB 13 552
7750 Call - - - - UNCH CAB 0 983
7800 Call - - - - UNCH CAB 11 2,321
7850 Call - - - - UNCH CAB 0 1,579
7900 Call - - - - UNCH CAB 0 1,103
7950 Call - - - - UNCH CAB 0 1,269
8000 Call - - - - UNCH CAB 0 582
8050 Call - - - - UNCH CAB 0 745
8100 Call - - - - UNCH CAB 0 1,041
8150 Call - - - - UNCH CAB 0 693
8200 Call - - - - UNCH CAB 0 439
8250 Call - - - - UNCH CAB 0 382
8300 Call - - - - UNCH CAB 0 555
8350 Call - - - - UNCH CAB 0 400
8400 Call - - - - UNCH CAB 0 147
8450 Call - - - - UNCH CAB 0 145
8500 Call - - - - UNCH CAB 0 395
8550 Call - - - - UNCH CAB 0 187
8600 Call - - - - UNCH CAB 0 40
8650 Call - - - - UNCH CAB 0 392
8700 Call - - - - UNCH CAB 0 27
8750 Call - - - - UNCH CAB 0 128
8800 Call - - - - UNCH CAB 0 69
8850 Call - - - - UNCH CAB 0 104
8900 Call - - - - UNCH CAB 0 40
8950 Call - - - - UNCH CAB 0 10
9000 Call - - - - UNCH CAB 0 50
9050 Call - - - - UNCH CAB 0 0
9100 Call - - - - UNCH CAB 0 5
9150 Call - - - - UNCH CAB 0 0
6050 Put - - - - UNCH CAB 0 30
6100 Put - - - - UNCH CAB 0 0
6150 Put - - - - UNCH CAB 0 0
6200 Put - - - - UNCH CAB 0 20
6250 Put - - - - UNCH CAB 0 0
6300 Put - - - - UNCH CAB 0 0
6350 Put - - - - UNCH CAB 0 20
6400 Put - - - - UNCH CAB 0 70
6450 Put - - - - UNCH CAB 0 15
6500 Put - - - - UNCH CAB 0 110
6550 Put - - - - UNCH CAB 0 45
6600 Put - - - - UNCH CAB 0 56
6650 Put - - - - UNCH CAB 0 14
6700 Put - - - - UNCH CAB 0 34
6750 Put - - - - UNCH CAB 0 57
6800 Put - - - - UNCH CAB 0 54
6850 Put - - - - UNCH CAB 0 137
6900 Put - - - - UNCH CAB 0 39
6950 Put - - - - UNCH CAB 0 144
7000 Put .005 .005 .005 - UNCH CAB 1 107
7050 Put - - - - UNCH CAB 0 331
7100 Put - - - - UNCH CAB 0 408
7150 Put - - - - UNCH CAB 0 183
7200 Put - - - - UNCH CAB 0 398
7250 Put - - - - UNCH CAB 0 540
7300 Put - - - - UNCH CAB 0 579
7350 Put - - - - UNCH CAB 0 339
7400 Put - - - - -.005 CAB 0 478
7450 Put .020 .020 .005A - -.020 CAB 60 719
7500 Put .120 .120 .005 - -.120 CAB 199 827
7550 Put .420 .480 .200A - -.030 .450 194 3,051
7600 Put .990 .990 .670 - UNCH .950 37 1,578
7650 Put - 1.470B 1.190A - UNCH 1.450 20 1,840
7700 Put - 1.970B 1.690A - UNCH 1.950 0 1,535
7750 Put - 2.460B 2.190A - UNCH 2.450 0 1,498
7800 Put 2.780 2.960B 2.690A - UNCH 2.950 3 989
7850 Put - 3.460B 3.190A - UNCH 3.450 0 867
7900 Put - 3.960B 3.690A - UNCH 3.950 0 361
7950 Put - 4.460B 4.190A - UNCH 4.450 0 456
8000 Put - 4.960B 4.690A - UNCH 4.950 0 423
8050 Put - 5.460B 5.190A - UNCH 5.450 0 189
8100 Put - 5.960B 5.690A - UNCH 5.950 0 126
8150 Put - 6.460B 6.190A - UNCH 6.450 0 78
8200 Put - 6.960B 6.690A - UNCH 6.950 0 138
8250 Put - 7.460B 7.190A - UNCH 7.450 0 0
8300 Put - 7.960B 7.690A - UNCH 7.950 0 0
8350 Put - 8.460B 8.190A - UNCH 8.450 0 0
8400 Put - 8.960B 8.690A - UNCH 8.950 0 0
8450 Put - 9.460B 9.190A - UNCH 9.450 0 2
8500 Put - 9.960B 9.690A - UNCH 9.950 0 3
8550 Put - 10.460B 10.190A - UNCH 10.450 0 1
8600 Put - 10.960B 10.690A - UNCH 10.950 0 2
8650 Put - 11.460B 11.190A - UNCH 11.450 0 1
8700 Put - 11.960B 11.690A - UNCH 11.950 0 0
8750 Put - 12.460B 12.190A - UNCH 12.450 0 1
8800 Put - 12.960B 12.690A - UNCH 12.950 0 6
8850 Put - 13.460B 13.190A - UNCH 13.450 0 3
8900 Put - 13.960B 13.690A - UNCH 13.950 0 0
8950 Put - - - - UNCH 14.450 0 0
9000 Put - - - - UNCH 14.950 0 0
9050 Put - - - - UNCH 15.450 0 0
9100 Put - - - - UNCH 15.950 0 0
9150 Put - - - - UNCH 16.450 0 0
Total 723 40,043