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
6050 Call - - - - -.480 17.560 0 0
6100 Call - - - - -.480 17.060 0 0
6150 Call - - - - -.480 16.560 0 0
6200 Call - - - - -.480 16.060 0 0
6250 Call - - - - -.480 15.560 0 0
6300 Call - - - - -.480 15.060 0 0
6350 Call - - - - -.470 14.570 0 0
6400 Call - - - - -.480 14.070 0 0
6450 Call - - - - -.480 13.570 0 0
6500 Call - - - - -.480 13.070 0 0
6550 Call - - - - -.480 12.570 0 0
6600 Call - - - - -.480 12.070 0 0
6650 Call - - - - -.480 11.570 0 0
6700 Call - - - - -.480 11.070 0 0
6750 Call - - - - -.480 10.570 0 0
6800 Call - - - - -.480 10.070 0 0
6850 Call - - - - -.480 9.570 0 0
6900 Call - - - - -.470 9.080 0 0
6950 Call - - - - -.480 8.580 0 0
7000 Call - - - - -.480 8.080 0 0
7050 Call - - - - -.480 7.580 0 0
7100 Call - - 7.040A - -.480 7.080 0 1
7150 Call - - 6.550A - -.470 6.590 0 0
7200 Call - - 6.050A - -.480 6.090 0 0
7250 Call - - 5.560A - -.470 5.600 0 0
7300 Call - - 5.070A - -.470 5.110 0 1
7350 Call - - 4.580A - -.460 4.630 0 0
7400 Call - - 4.100A - -.450 4.150 0 25
7450 Call - - 3.640A - -.440 3.680 0 118
7500 Call - - 3.180A - -.430 3.220 0 180
7550 Call - - 2.740A - -.410 2.780 0 1,063
7600 Call - - 2.310A - -.390 2.360 0 324
7650 Call - - 1.920A - -.370 1.960 0 264
7700 Call - - 1.550A - -.340 1.590 0 150
7750 Call 1.310 1.630B 1.210 - -.300 1.260 99 579
7800 Call 1.060 1.320B .930 - -.260 .970 179 771
7850 Call .780 1.010B .690 - -.210 .730 95 826
7900 Call .610 .760B .500 - -.160 .530 275 1,425
7950 Call .390 .540B .350 - -.120 .380 99 1,297
8000 Call - .390B .250A - -.090 .270 0 887
8050 Call - .270B .170A - -.060 .190 11 943
8100 Call .120 .180B .120 - -.040 .130 14 976
8150 Call .080 .090 .080 - -.030 .090 16 738
8200 Call .070 .070 .050 - -.020 .060 26 381
8250 Call - - .040A - -.020 .040 0 295
8300 Call .030 .030 .030 - -.005 .030 2 591
8350 Call .020 .020 .020 - -.005 .020 1 514
8400 Call - - - - UNCH .015 0 147
8450 Call - - - - UNCH .010 0 145
8500 Call - - - - UNCH .005 0 395
8550 Call - - - - UNCH .005 0 187
8600 Call - - - - UNCH .005 0 50
8650 Call - - - - +.005 .005 0 392
8700 Call - - - - UNCH CAB 0 27
8750 Call - - - - UNCH CAB 0 136
8800 Call - - - - UNCH CAB 0 69
8850 Call - - - - UNCH CAB 0 104
8900 Call - - - - UNCH CAB 0 40
8950 Call - - - - UNCH CAB 0 10
9000 Call - - - - UNCH CAB 0 50
9050 Call - - - - UNCH CAB 0 0
9100 Call - - - - UNCH CAB 0 5
9150 Call - - - - UNCH CAB 0 0
6050 Put - - - - UNCH CAB 0 30
6100 Put - - - - UNCH CAB 0 0
6150 Put - - - - UNCH CAB 0 0
6200 Put - - - - UNCH CAB 0 20
6250 Put - - - - UNCH CAB 0 0
6300 Put - - - - UNCH CAB 0 0
6350 Put - - - - UNCH CAB 0 20
6400 Put - - - - UNCH CAB 0 70
6450 Put - - - - UNCH CAB 0 15
6500 Put - - - - UNCH CAB 0 110
6550 Put - - - - UNCH CAB 0 45
6600 Put - - - - UNCH CAB 0 56
6650 Put - - - - UNCH CAB 0 14
6700 Put - - - - UNCH CAB 0 34
6750 Put - - - - UNCH CAB 0 57
6800 Put - - - - UNCH CAB 0 54
6850 Put - - - - UNCH CAB 0 137
6900 Put - - - - UNCH CAB 0 85
6950 Put - - - - UNCH CAB 0 144
7000 Put - - - - UNCH CAB 10 132
7050 Put - - - - UNCH .005 0 331
7100 Put - - - - UNCH .005 0 468
7150 Put - - - - +.005 .010 0 186
7200 Put - - - - +.005 .015 0 434
7250 Put - .020B - - +.005 .020 0 511
7300 Put .020 .025B .020 - +.010 .030 36 480
7350 Put - .040B - - +.020 .045 0 250
7400 Put .050 .060 .050 - +.020 .060 10 697
7450 Put - .090B - - +.030 .090 19 382
7500 Put .120 .140 .120 - +.050 .140 39 770
7550 Put .130 .190 .120A - +.060 .190 5 823
7600 Put .250 .260 .170A - +.090 .270 15 1,239
7650 Put .280 .380 .230A - +.110 .370 440 1,577
7700 Put .430 .510 .320A - +.140 .500 391 1,238
7750 Put .580 .670 .440A - +.180 .670 75 840
7800 Put .750 .900 .590A - +.220 .880 67 635
7850 Put 1.000 1.150B .780A - +.270 1.140 425 474
7900 Put 1.200 1.450B 1.040A - +.320 1.440 6 355
7950 Put - 1.800B 1.330A - +.360 1.790 8 450
8000 Put - 2.190B 1.690A - +.400 2.180 0 331
8050 Put - 2.620B 2.080A - +.410 2.590 0 189
8100 Put - 3.060B - - +.430 3.030 0 127
8150 Put - 3.520B - - +.440 3.490 0 78
8200 Put - 4.000B - - +.450 3.960 0 138
8250 Put - 4.480B - - +.460 4.440 0 0
8300 Put - 4.970B - - +.470 4.930 0 0
8350 Put - 5.460B - - +.470 5.420 0 0
8400 Put - 5.950B - - +.470 5.910 0 0
8450 Put - 6.450B - - +.480 6.410 0 1
8500 Put - 6.940B - - +.480 6.910 0 0
8550 Put - 7.440B - - +.480 7.400 0 0
8600 Put - 7.940B - - +.480 7.900 0 0
8650 Put - 8.440B - - +.480 8.400 0 0
8700 Put - 8.930B - - +.480 8.900 0 0
8750 Put - 9.430B - - +.480 9.400 0 1
8800 Put - 9.930B - - +.480 9.890 0 2
8850 Put - 10.430B - - +.480 10.390 0 0
8900 Put - 10.930B - - +.480 10.890 0 0
8950 Put - - - - +.480 11.390 0 0
9000 Put - - - - +.480 11.890 0 0
9050 Put - - - - +.480 12.390 0 0
9100 Put - - - - +.480 12.890 0 0
9150 Put - - - - +.480 13.390 0 0
Total 2,363 28,136