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 - - - - +.260 12.770 0 0
6300 Call - - - - +.260 12.270 0 0
6350 Call - - - - +.260 11.770 0 0
6400 Call - - - - +.260 11.270 0 0
6450 Call - - - - +.260 10.770 0 0
6500 Call - - - - +.260 10.270 0 0
6550 Call - - - - +.260 9.770 0 0
6600 Call - - - - +.260 9.270 0 0
6650 Call - - - - +.260 8.770 0 0
6700 Call - - - - +.260 8.270 0 0
6750 Call - - - - +.260 7.770 0 0
6800 Call - - - - +.260 7.270 0 0
6850 Call - - - - +.250 6.770 0 0
6900 Call - - - - +.250 6.270 0 0
6950 Call - - - - +.260 5.780 0 0
7000 Call - 5.380B - - +.260 5.280 0 2
7050 Call - 4.890B - - +.260 4.780 0 0
7100 Call - 4.390B - - +.260 4.280 0 0
7150 Call - 3.890B - - +.250 3.780 0 0
7200 Call - 3.400B - - +.260 3.290 0 0
7250 Call - 2.900B - - +.240 2.790 0 0
7300 Call 2.330 2.420B 2.230A - +.240 2.310 2 162
7350 Call 1.790 1.950B 1.770A - +.220 1.840 1 170
7400 Call 1.300 1.500B 1.300 - +.190 1.400 1 173
7450 Call .950 1.100B .950 - +.150 1.000 2 193
7500 Call .650 .750B .620A - +.110 .670 61 342
7550 Call .410 .480B .380 - +.080 .420 136 416
7600 Call .260 .280 .220 - +.050 .240 195 548
7650 Call .130 .150B .120 - +.030 .130 28 451
7700 Call .070 .070 .060 - +.010 .070 55 389
7750 Call - .035B - - +.010 .040 0 728
7800 Call - - - - +.005 .025 0 328
7850 Call - - - - UNCH .015 0 320
7900 Call - - - - UNCH .010 0 452
7950 Call - - - - -.005 .005 0 247
8000 Call - - - - UNCH .005 0 210
8050 Call - - - - UNCH .005 0 214
8100 Call - - - - UNCH .005 0 193
8150 Call - - - - -.005 CAB 0 179
8200 Call - - - - -.005 CAB 0 125
8250 Call - - - - -.005 CAB 0 134
8300 Call - - - - -.005 CAB 0 94
8350 Call - - - - -.005 CAB 0 8
8400 Call - - - - -.005 CAB 0 105
8450 Call - - - - -.005 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 - - - - -.005 CAB 0 103
6950 Put - - - - -.005 CAB 0 157
7000 Put - - - - -.005 CAB 0 281
7050 Put - - - - -.005 CAB 0 142
7100 Put - - .005A - -.005 .005 0 298
7150 Put - - - - -.005 .005 0 318
7200 Put - - .015A - -.010 .010 0 72
7250 Put - - .020A - -.015 .015 0 167
7300 Put .035 .035 .035 - -.030 .030 9 142
7350 Put .080 .080 .060 - -.050 .060 51 270
7400 Put .140 .140 .120 - -.070 .120 64 304
7450 Put .210 .280 .210 - -.110 .220 71 550
7500 Put .460 .460 .360A - -.150 .390 149 348
7550 Put .690 .710B .580A - -.180 .640 122 589
7600 Put - - .890A - -.210 .960 0 255
7650 Put - - 1.260A - -.230 1.350 0 335
7700 Put - - 1.690A - -.240 1.790 0 227
7750 Put - - 2.150A - -.250 2.260 1 144
7800 Put - - 2.630A - -.260 2.740 0 175
7850 Put - - 3.120A - -.260 3.230 0 104
7900 Put - - 3.620A - -.260 3.730 0 108
7950 Put - - 4.110A - -.260 4.220 0 52
8000 Put - - 4.610A - -.260 4.720 0 115
8050 Put - - 5.110A - -.260 5.220 0 14
8100 Put - - 5.610A - -.260 5.720 0 0
8150 Put - - 6.110A - -.260 6.220 0 0
8200 Put - - 6.600A - -.260 6.720 0 0
8250 Put - - 7.100A - -.270 7.210 0 0
8300 Put - - 7.600A - -.260 7.710 0 0
8350 Put - - 8.100A - -.260 8.210 0 0
8400 Put - - 8.600A - -.260 8.710 0 0
8450 Put - - 9.100A - -.260 9.210 0 0
8500 Put - - 9.600A - -.260 9.710 0 0
8550 Put - - 10.100A - -.260 10.210 0 1
8600 Put - - - - -.260 10.710 0 0
8650 Put - - - - -.260 11.210 0 0
8700 Put - - - - -.260 11.710 0 0
8750 Put - - - - -.260 12.210 0 0
8800 Put - - - - -.260 12.710 0 0
8850 Put - - - - -.260 13.210 0 0
8900 Put - - - - -.260 13.710 0 0
8950 Put - - - - -.260 14.210 0 0
9000 Put - - - - -.260 14.710 0 0
9050 Put - - - - -.260 15.210 0 0
9100 Put - - - - -.250 15.710 0 0
9150 Put - - - - -.260 16.200 0 0
Total 948 12,167