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 - - - - +.120 17.590 0 0
6300 Call - - - - +.110 17.090 0 0
6350 Call - - - - +.110 16.590 0 0
6400 Call - - - - +.110 16.090 0 0
6450 Call - - - - +.110 15.590 0 0
6500 Call - - - - +.110 15.090 0 0
6550 Call - - - - +.110 14.590 0 0
6600 Call - - - - +.110 14.090 0 0
6650 Call - - - - +.110 13.590 0 0
6700 Call - - - - +.110 13.090 0 0
6750 Call - - - - +.110 12.590 0 0
6800 Call - - - - +.110 12.090 0 0
6850 Call - - - - +.110 11.590 0 0
6900 Call - 11.220B 10.960A - +.110 11.090 0 0
6950 Call - 10.720B 10.460A - +.110 10.590 0 0
7000 Call - 10.220B 9.960A - +.110 10.090 0 0
7050 Call - 9.720B 9.460A - +.110 9.590 0 1
7100 Call - 9.220B 8.960A - +.110 9.090 0 1
7150 Call - 8.720B 8.460A - +.110 8.590 0 0
7200 Call - 8.220B 7.960A - +.110 8.090 0 1
7250 Call - 7.720B 7.460A - +.110 7.590 0 0
7300 Call - 7.220B 6.960A - +.110 7.090 0 0
7350 Call - 6.720B 6.460A - +.110 6.600 0 1
7400 Call - 6.220B 5.960A - +.110 6.100 0 0
7450 Call - 5.730B 5.470A - +.110 5.600 0 0
7500 Call - 5.230B 4.970A - +.110 5.100 0 195
7550 Call - 4.730B 4.470A - +.110 4.600 0 195
7600 Call - 4.230B 3.980A - +.110 4.110 0 302
7650 Call - 3.740B 3.330A - +.100 3.610 0 367
7700 Call - 3.250B 2.840A - +.100 3.120 0 1,289
7750 Call - 2.760B 2.370A - +.090 2.630 0 698
7800 Call 2.150 2.280B 1.920A - +.080 2.160 1 1,030
7850 Call - 1.830B 1.500A - +.060 1.710 0 971
7900 Call 1.360 1.410B 1.120A - +.040 1.290 6 642
7950 Call - 1.030B .800A - +.020 .930 0 924
8000 Call .550 .710B .540 - UNCH .630 260 926
8050 Call .420 .470B .360A - -.020 .400 62 880
8100 Call .260 .290B .230A - -.020 .250 37 291
8150 Call .120 .180B .120 - -.020 .150 11 72
8200 Call - - .090A - -.010 .090 0 79
8250 Call .070 .070 .050A - UNCH .060 4 36
8300 Call - - .035A - -.005 .035 0 71
8350 Call - - - - -.005 .020 0 46
8400 Call - - - - -.005 .015 0 63
8450 Call - - - - UNCH .010 0 34
8500 Call - - - - -.005 .005 0 12
8550 Call - - - - UNCH .005 0 13
8600 Call - - - - UNCH .005 0 160
8650 Call - - - - UNCH .005 0 0
8700 Call - - - - UNCH CAB 0 0
8750 Call - - - - UNCH CAB 0 0
8800 Call - - - - UNCH CAB 0 0
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 25
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 0
6650 Put - - - - UNCH CAB 0 0
6700 Put - - - - UNCH CAB 0 0
6750 Put - - - - UNCH CAB 0 20
6800 Put - - - - UNCH CAB 0 125
6850 Put - - - - UNCH CAB 0 17
6900 Put - - - - UNCH CAB 0 1
6950 Put - - - - UNCH CAB 0 36
7000 Put - - - - UNCH CAB 0 6
7050 Put - - - - UNCH CAB 0 15
7100 Put - - - - UNCH CAB 0 44
7150 Put - - - - UNCH CAB 0 32
7200 Put - - - - UNCH CAB 0 139
7250 Put - - - - UNCH CAB 0 66
7300 Put - - - - UNCH CAB 0 230
7350 Put - - - - UNCH CAB 0 249
7400 Put - - - - +.005 .005 0 370
7450 Put - - - - UNCH .005 0 444
7500 Put - - - - UNCH .005 0 331
7550 Put - - - - -.005 .005 2 378
7600 Put - - - - UNCH .010 0 1,378
7650 Put - - .015A - -.005 .015 0 931
7700 Put - - .025A - -.015 .020 0 2,365
7750 Put .035 .035 .035 - -.025 .035 4 977
7800 Put .070 .070 .060A - -.030 .060 42 1,195
7850 Put .150 .170B .110A - -.050 .110 2 605
7900 Put .250 .290B .180A - -.070 .190 11 489
7950 Put .350 .460B .300 - -.090 .330 938 200
8000 Put .550 .710B .480A - -.110 .530 426 362
8050 Put - 1.020B .740A - -.130 .800 0 13
8100 Put 1.130 1.400B 1.060A - -.140 1.140 15 1
8150 Put - 1.820B 1.450A - -.130 1.550 0 0
8200 Put - 2.270B 1.880A - -.120 1.990 0 0
8250 Put - 2.730B 2.330A - -.120 2.450 0 0
8300 Put - 3.220B 2.810A - -.120 2.930 0 0
8350 Put - 3.700B 3.290A - -.110 3.420 0 0
8400 Put - 4.040B 3.790A - -.110 3.910 0 1
8450 Put - 4.540B 4.280A - -.110 4.410 0 0
8500 Put - - - - -.110 4.900 0 0
8550 Put - - - - -.110 5.400 0 0
8600 Put - - - - -.110 5.900 0 0
8650 Put - - - - -.110 6.400 0 0
8700 Put - - - - -.120 6.890 0 0
8750 Put - - - - -.120 7.390 0 0
8800 Put - - - - -.110 7.890 0 0
8850 Put - - - - -.110 8.390 0 0
8900 Put - - - - -.110 8.890 0 0
8950 Put - - - - -.110 9.390 0 0
9000 Put - - - - -.110 9.890 0 0
9050 Put - - - - -.110 10.390 0 0
9100 Put - - - - -.110 10.890 0 0
9150 Put - - - - -.110 11.390 0 0
Total 1,821 20,345