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 - - - - +.240 15.930 0 0
6300 Call - - - - +.240 15.430 0 0
6350 Call - - - - +.240 14.930 0 0
6400 Call - - - - +.240 14.430 0 0
6450 Call - - - - +.240 13.930 0 0
6500 Call - - - - +.240 13.430 0 0
6550 Call - - - - +.240 12.930 0 0
6600 Call - - - - +.240 12.430 0 0
6650 Call - - - - +.230 11.930 0 0
6700 Call - - - - +.230 11.430 0 0
6750 Call - - - - +.230 10.930 0 0
6800 Call - - - - +.230 10.430 0 0
6850 Call - - - - +.230 9.930 0 0
6900 Call - - - - +.230 9.430 0 4
6950 Call - - - - +.230 8.930 0 1
7000 Call - - - - +.230 8.430 0 1
7050 Call - - - - +.240 7.940 0 0
7100 Call - 7.560B 7.010A - +.240 7.440 0 0
7150 Call - 7.070B 6.520A - +.240 6.940 0 0
7200 Call - 6.570B 6.020A - +.240 6.440 0 0
7250 Call - 6.070B 5.520A - +.230 5.940 0 0
7300 Call - 5.570B 5.020A - +.230 5.440 0 2
7350 Call - 5.080B 4.530A - +.240 4.950 0 1
7400 Call - 4.580B 4.040A - +.230 4.450 0 2
7450 Call - 4.090B 3.550A - +.230 3.960 0 109
7500 Call - 3.600B 3.000A - +.230 3.470 0 195
7550 Call - 3.110B 2.520A - +.220 2.980 0 290
7600 Call - 2.630B 2.070A - +.210 2.510 0 411
7650 Call - 2.170B 1.640A - +.200 2.050 0 481
7700 Call - 1.730B 1.250A - +.180 1.620 0 320
7750 Call - 1.320B .900A - +.150 1.220 5 355
7800 Call .650 .970B .610A - +.120 .880 183 664
7850 Call .410 .670B .400A - +.090 .600 245 677
7900 Call .380 .440B .260A - +.060 .390 80 769
7950 Call .150 .270B .150 - +.040 .240 14 625
8000 Call .080 .170 .080 - +.020 .140 11 973
8050 Call .080 .090B .060A - +.010 .080 51 681
8100 Call .050 .050 .035A - +.010 .050 56 1,453
8150 Call .025 .025 .025 - +.010 .030 69 1,562
8200 Call .015 .015 .015 - +.005 .015 54 658
8250 Call .010 .010 .010 - +.005 .010 10 585
8300 Call - - - - UNCH .005 0 390
8350 Call - - - - +.005 .005 0 370
8400 Call - - - - UNCH CAB 0 587
8450 Call - - - - UNCH CAB 0 165
8500 Call - - - - UNCH CAB 0 139
8550 Call - - - - UNCH CAB 0 65
8600 Call - - - - UNCH CAB 0 131
8650 Call - - - - UNCH CAB 0 12
8700 Call - - - - UNCH CAB 0 53
8750 Call - - - - UNCH CAB 0 7
8800 Call - - - - UNCH CAB 0 179
8850 Call - - - - UNCH CAB 0 98
8900 Call - - - - UNCH CAB 0 10
8950 Call - - - - UNCH CAB 0 12
9000 Call - - - - UNCH CAB 0 30
9050 Call - - - - UNCH CAB 0 71
9100 Call - - - - UNCH CAB 0 62
9150 Call - - - - UNCH CAB 0 0
9200 Call - - - - UNCH CAB 0 0
6250 Put - - - - UNCH CAB 0 2
6300 Put - - - - UNCH CAB 0 0
6350 Put - - - - UNCH CAB 0 0
6400 Put - - - - -.005 CAB 0 34
6450 Put - - - - -.005 CAB 0 11
6500 Put - - - - -.005 CAB 0 36
6550 Put - - - - -.005 CAB 0 38
6600 Put - - - - -.005 CAB 0 99
6650 Put - - - - -.005 CAB 0 29
6700 Put - - - - -.005 CAB 0 59
6750 Put - - - - -.005 CAB 0 54
6800 Put - - - - -.005 CAB 0 202
6850 Put - - - - -.005 CAB 0 270
6900 Put - - - - -.005 CAB 0 141
6950 Put - - - - -.005 CAB 0 72
7000 Put - - - - -.005 CAB 0 100
7050 Put - - - - UNCH .005 0 37
7100 Put - - - - UNCH .005 0 253
7150 Put - - - - -.005 .005 0 56
7200 Put - - - - -.005 .005 0 309
7250 Put - - - - -.005 .005 0 245
7300 Put - - - - -.005 .005 0 342
7350 Put - - - - -.005 .010 0 222
7400 Put - - - - -.010 .010 0 309
7450 Put - - .025A - -.010 .020 0 260
7500 Put .030 .030 .030 - -.015 .030 2 563
7550 Put .060 .060 .050A - -.015 .045 7 536
7600 Put .100 .100 .070A - -.030 .070 46 849
7650 Put .130 .180B .110 - -.050 .110 15 355
7700 Put .180 .290B .160 - -.060 .180 110 597
7750 Put .300 .450B .260A - -.090 .280 3 1,248
7800 Put .630 .680B .400A - -.120 .440 25 1,824
7850 Put .930 .960B .600 - -.150 .660 34 1,839
7900 Put .910 1.300B .870A - -.170 .950 2 2,967
7950 Put - 1.700B 1.200A - -.200 1.300 0 594
8000 Put 1.680 2.140B 1.600A - -.220 1.700 18 519
8050 Put - 2.600B 2.030A - -.230 2.140 0 227
8100 Put - 3.080B 2.480A - -.230 2.610 0 248
8150 Put - 3.570B 2.960A - -.230 3.090 0 26
8200 Put - 4.060B 3.450A - -.240 3.570 0 11
8250 Put - 4.560B 3.940A - -.230 4.070 0 1
8300 Put - 4.980B 4.430A - -.240 4.560 0 1
8350 Put - 5.480B 4.930A - -.240 5.060 0 1
8400 Put - 5.980B 5.430A - -.240 5.560 0 0
8450 Put - 6.480B 5.930A - -.240 6.060 0 0
8500 Put - 6.980B 6.430A - -.240 6.560 0 0
8550 Put - 7.480B 6.930A - -.230 7.060 0 0
8600 Put - 7.980B 7.420A - -.240 7.550 0 0
8650 Put - 8.480B 7.920A - -.240 8.050 0 1
8700 Put - 8.980B 8.420A - -.240 8.550 0 0
8750 Put - 9.480B 8.920A - -.240 9.050 0 0
8800 Put - - - - -.240 9.550 0 0
8850 Put - - - - -.240 10.050 0 0
8900 Put - - - - -.240 10.550 0 0
8950 Put - - - - -.240 11.050 0 0
9000 Put - - - - -.240 11.550 0 0
9050 Put - - - - -.240 12.050 0 0
9100 Put - - - - -.240 12.550 0 0
9150 Put - - - - -.240 13.050 0 0
9200 Put - - - - -.240 13.550 0 0
Total 1,040 28,787