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 - - - - -.270 13.930 0 0
6300 Call - - - - -.270 13.430 0 0
6350 Call - - - - -.270 12.930 0 0
6400 Call - - - - -.270 12.430 0 0
6450 Call - - - - -.270 11.930 0 0
6500 Call - - - - -.270 11.430 0 0
6550 Call - - - - -.270 10.930 0 0
6600 Call - - - - -.270 10.430 0 0
6650 Call - - - - -.270 9.930 0 0
6700 Call - - - - -.270 9.430 0 0
6750 Call - - - - -.270 8.930 0 0
6800 Call - - - - -.270 8.430 0 0
6850 Call - - - - -.270 7.930 0 0
6900 Call - - - - -.270 7.430 0 0
6950 Call - - - - -.260 6.940 0 0
7000 Call - 6.870B 6.370A - -.260 6.440 0 2
7050 Call - 6.370B 5.870A - -.260 5.940 0 0
7100 Call - 5.870B 5.370A - -.270 5.440 0 0
7150 Call - 5.370B 4.870A - -.270 4.940 0 0
7200 Call - 4.870B 4.370A - -.270 4.440 0 0
7250 Call - 4.380B 3.870A - -.270 3.940 0 0
7300 Call - 3.880B 3.380A - -.270 3.440 0 164
7350 Call - 3.380B 2.880A - -.260 2.950 0 171
7400 Call - 2.890B 2.390A - -.270 2.450 0 174
7450 Call - 2.390B 1.900A - -.260 1.970 0 194
7500 Call - 1.910B 1.430A - -.260 1.490 0 346
7550 Call 1.390 1.440B 1.000A - -.250 1.050 1 722
7600 Call 1.000 1.020B .630A - -.220 .670 10 600
7650 Call .650 .650 .350A - -.170 .380 71 574
7700 Call .360 .370B .170 - -.110 .190 91 547
7750 Call .170 .180B .080 - -.070 .080 125 820
7800 Call .090 .090 .030 - -.035 .035 96 329
7850 Call - .035B .020A - -.015 .015 31 320
7900 Call - - - - -.010 .005 0 448
7950 Call - - - - -.005 CAB 0 247
8000 Call - - - - UNCH CAB 30 210
8050 Call - - - - UNCH CAB 0 215
8100 Call - - - - UNCH CAB 0 193
8150 Call - - - - UNCH CAB 0 179
8200 Call - - - - UNCH CAB 0 125
8250 Call - - - - UNCH CAB 0 134
8300 Call - - - - UNCH CAB 0 94
8350 Call - - - - UNCH CAB 0 8
8400 Call - - - - UNCH CAB 0 105
8450 Call - - - - UNCH CAB 0 56
8500 Call - - - - UNCH CAB 0 11
8550 Call - - - - UNCH CAB 0 48
8600 Call - - - - UNCH CAB 0 83
8650 Call - - - - UNCH CAB 0 15
8700 Call - - - - UNCH CAB 0 55
8750 Call - - - - UNCH CAB 0 61
8800 Call - - - - UNCH CAB 0 7
8850 Call - - - - UNCH CAB 0 3
8900 Call - - - - UNCH CAB 0 19
8950 Call - - - - UNCH CAB 0 0
9000 Call - - - - UNCH CAB 0 60
9050 Call - - - - UNCH CAB 0 30
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 33
6650 Put - - - - UNCH CAB 0 30
6700 Put - - - - UNCH CAB 0 20
6750 Put - - - - UNCH CAB 0 21
6800 Put - - - - UNCH CAB 0 124
6850 Put - - - - UNCH CAB 0 37
6900 Put - - - - UNCH CAB 0 103
6950 Put - - - - UNCH CAB 0 157
7000 Put - - - - UNCH CAB 0 281
7050 Put - - - - UNCH CAB 0 142
7100 Put - - - - UNCH CAB 0 298
7150 Put - - - - UNCH CAB 0 403
7200 Put - - - - +.005 .005 0 106
7250 Put - - - - +.005 .005 5 129
7300 Put - - - - +.005 .005 0 131
7350 Put .010 .010 .010 - +.005 .010 6 706
7400 Put .030 .030 .015 - +.005 .015 6 346
7450 Put .020 .025 .020 - +.005 .025 6 607
7500 Put - .050B .035A - +.010 .050 0 445
7550 Put .100 .120 .070A - +.020 .110 4 682
7600 Put .150 .260B .140A - +.050 .230 186 245
7650 Put .370 .480B .260 - +.100 .440 10 334
7700 Put - .800B .480A - +.160 .750 0 226
7750 Put - 1.200B .800A - +.200 1.140 0 144
7800 Put - 1.660B 1.210A - +.230 1.590 37 175
7850 Put - 2.140B 1.660A - +.250 2.070 0 104
7900 Put - 2.640B 2.140A - +.260 2.560 0 108
7950 Put - 3.130B 2.630A - +.270 3.060 0 52
8000 Put - 3.630B 3.130A - +.270 3.560 0 115
8050 Put - 4.130B 3.620A - +.270 4.060 0 14
8100 Put - 4.620B 4.120A - +.270 4.560 0 0
8150 Put - 5.120B 4.620A - +.270 5.060 0 0
8200 Put - 5.620B 5.120A - +.270 5.560 0 0
8250 Put - 6.120B 5.620A - +.270 6.060 0 0
8300 Put - 6.620B 6.120A - +.270 6.550 0 0
8350 Put - 7.120B 6.620A - +.270 7.050 0 0
8400 Put - 7.620B 7.120A - +.270 7.550 0 0
8450 Put - 8.120B 7.620A - +.270 8.050 0 0
8500 Put - 8.620B 8.120A - +.270 8.550 0 0
8550 Put - 9.120B 8.620A - +.270 9.050 0 1
8600 Put - - - - +.270 9.550 0 0
8650 Put - - - - +.270 10.050 0 0
8700 Put - - - - +.270 10.550 0 0
8750 Put - - - - +.270 11.050 0 0
8800 Put - - - - +.270 11.550 0 0
8850 Put - - - - +.270 12.050 0 0
8900 Put - - - - +.270 12.550 0 0
8950 Put - - - - +.270 13.050 0 0
9000 Put - - - - +.270 13.550 0 0
9050 Put - - - - +.270 14.050 0 0
9100 Put - - - - +.270 14.550 0 0
9150 Put - - - - +.270 15.050 0 0
Total 715 13,688