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 - - - - +.230 11.040 0 0
6500 Call - - - - +.230 10.570 0 0
6550 Call - - - - +.220 10.090 0 0
6600 Call - - - - +.210 9.620 0 0
6650 Call - - - - +.210 9.150 0 0
6700 Call - - - - +.200 8.690 0 0
6750 Call - - - - +.190 8.230 0 0
6800 Call - - - - +.190 7.780 0 0
6850 Call - - - - +.180 7.330 0 0
6900 Call - - - - +.170 6.880 0 0
6950 Call - - - - +.160 6.450 0 0
7000 Call - - - - +.150 6.020 0 0
7050 Call - - - - +.140 5.600 0 0
7100 Call - - - - +.140 5.190 0 0
7150 Call - - - - +.130 4.790 0 0
7200 Call - - - - +.130 4.410 0 0
7250 Call - - - - +.120 4.040 0 0
7300 Call - - - - +.110 3.680 0 0
7350 Call - - - - +.110 3.340 0 0
7400 Call - - - - +.110 3.020 0 0
7450 Call - 2.850B - - +.090 2.710 0 0
7500 Call - 2.550B 2.270A - +.080 2.420 0 0
7550 Call - 2.280B 2.020A - +.070 2.150 0 45
7600 Call - 2.020B 1.790A - +.060 1.900 0 100
7650 Call - 1.780B 1.580A - +.040 1.670 0 140
7700 Call - 1.560B 1.390A - +.020 1.460 0 0
7750 Call - 1.370B 1.220A - +.020 1.280 0 25
7800 Call - 1.190B 1.070A - +.020 1.120 0 70
7850 Call - 1.030B .940A - +.010 .970 0 65
7900 Call - .900B .820A - +.010 .850 0 32
7950 Call - .770B .710A - UNCH .730 0 37
8000 Call - .670B .620A - -.010 .630 0 3
8050 Call - .580B .540A - UNCH .550 0 1
8100 Call - .500B .470A - -.010 .470 0 0
8150 Call - .430B .410A - -.010 .410 0 1
8200 Call - - .360A - -.020 .350 0 3
8250 Call - - - - -.020 .300 0 0
8300 Call - - - - -.020 .260 0 0
8350 Call - - .240A - -.020 .230 0 0
8400 Call - - .210A - -.020 .200 0 10
8450 Call - - - - -.020 .170 0 0
8500 Call - - .160A - -.020 .150 0 2
8550 Call - - - - -.020 .130 0 0
8600 Call - - - - -.010 .120 0 22
8650 Call - - - - UNCH .110 0 0
8700 Call - - - - -.010 .090 0 22
8750 Call - - - - UNCH .090 0 22
8800 Call - - - - UNCH .080 0 22
8850 Call .070 .070 .070 - -.010 .070 25 0
8900 Call - - - - -.010 .060 0 0
8950 Call - - - - -.010 .060 0 0
9000 Call - - - - -.010 .050 0 0
9050 Call - - - - -.010 .050 0 0
6450 Put - - - - -.030 .130 0 0
6500 Put - - - - -.030 .150 0 0
6550 Put - - - - -.040 .170 0 0
6600 Put - - .210A - -.050 .190 0 0
6650 Put - - .230A - -.050 .220 0 0
6700 Put - - .270A - -.060 .250 0 1
6750 Put - - .300A - -.070 .280 0 1
6800 Put - - .340A - -.080 .320 0 1
6850 Put - - .390A - -.080 .370 0 2
6900 Put - - .440A - -.090 .420 0 5
6950 Put - - .500A - -.100 .480 0 13
7000 Put - - .570A - -.120 .540 0 29
7050 Put - - .640A - -.120 .620 0 0
7100 Put - - .730A - -.130 .700 0 2
7150 Put - - .820A - -.140 .800 0 1
7200 Put - - .930A - -.140 .910 0 3
7250 Put 1.060 1.060 1.050 - -.150 1.030 35 0
7300 Put - - 1.180A - -.150 1.170 0 10
7350 Put - - 1.320A - -.160 1.320 0 0
7400 Put 1.620 1.620 1.480A - -.170 1.490 1 100
7450 Put - 1.860B 1.660A - -.170 1.680 0 0
7500 Put 1.920 1.920 1.850A - -.180 1.890 6 202
7550 Put - - 2.070A - -.200 2.110 0 76
7600 Put - - 2.310A - -.220 2.350 0 51
7650 Put - - 2.560A - -.230 2.620 0 80
7700 Put - - 2.840A - -.240 2.910 0 47
7750 Put - - - - -.240 3.220 0 147
7800 Put - - - - -.250 3.550 0 109
7850 Put - - - - -.260 3.900 0 0
7900 Put - - - - -.260 4.270 0 50
7950 Put - - - - -.260 4.650 0 110
8000 Put - - - - -.270 5.040 0 0
8050 Put - - - - -.270 5.450 0 25
8100 Put - - - - -.280 5.870 0 0
8150 Put - - - - -.280 6.300 0 0
8200 Put - - - - -.280 6.740 0 0
8250 Put - - - - -.290 7.180 0 0
8300 Put - - - - -.280 7.640 0 0
8350 Put - - - - -.280 8.100 0 0
8400 Put - - - - -.290 8.560 0 0
8450 Put - - - - -.290 9.030 0 0
8500 Put - - - - -.280 9.510 0 0
8550 Put - - - - -.280 9.980 0 0
8600 Put - - - - -.280 10.460 0 0
8650 Put - - - - -.280 10.940 0 0
8700 Put - - - - -.280 11.420 0 0
8750 Put - - - - -.270 11.910 0 0
8800 Put - - - - -.270 12.400 0 0
8850 Put - - - - -.280 12.880 0 0
8900 Put - - - - -.280 13.370 0 0
8950 Put - - - - -.280 13.860 0 0
9000 Put - - - - -.280 14.350 0 0
9050 Put - - - - -.280 14.840 0 0
Total 67 1,687