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 - - - - -.080 17.500 0 0
6100 Call - - - - -.080 17.000 0 0
6150 Call - - - - -.080 16.500 0 0
6200 Call - - - - -.080 16.000 0 0
6250 Call - - - - -.080 15.500 0 0
6300 Call - - - - -.080 15.000 0 0
6350 Call - - - - -.080 14.500 0 0
6400 Call - - - - -.080 14.000 0 0
6450 Call - - - - -.080 13.500 0 0
6500 Call - - - - -.080 13.000 0 0
6550 Call - - - - -.070 12.510 0 0
6600 Call - - - - -.070 12.010 0 0
6650 Call - - - - -.070 11.510 0 0
6700 Call - - - - -.070 11.010 0 0
6750 Call - - - - -.070 10.510 0 0
6800 Call - - - - -.080 10.010 0 0
6850 Call - - - - -.080 9.510 0 0
6900 Call - 9.150B 8.920A - -.080 9.010 0 0
6950 Call - 8.650B 8.430A - -.080 8.510 0 1
7000 Call - 8.150B 7.930A - -.080 8.010 0 0
7050 Call - 7.650B 7.430A - -.080 7.510 0 0
7100 Call - 7.150B 6.930A - -.080 7.010 0 0
7150 Call - 6.650B 6.430A - -.080 6.510 0 0
7200 Call - 6.150B 5.930A - -.080 6.010 0 0
7250 Call - 5.650B 5.430A - -.080 5.510 0 0
7300 Call - 5.150B 4.930A - -.080 5.010 0 0
7350 Call - 4.650B 4.430A - -.080 4.510 0 0
7400 Call - 4.150B 3.930A - -.080 4.010 0 0
7450 Call - 3.660B 3.440A - -.080 3.510 0 4
7500 Call - 3.160B 2.940A - -.080 3.020 0 1
7550 Call - 2.670B 2.450A - -.080 2.530 0 1
7600 Call - 2.190B 1.970A - -.080 2.050 0 11
7650 Call - 1.720B 1.520A - -.080 1.590 0 5
7700 Call - 1.280B 1.090A - -.080 1.160 0 84
7750 Call - .890B .730A - -.080 .780 0 255
7800 Call .610 .640B .440A - -.080 .480 49 548
7850 Call .310 .380B .240 - -.070 .260 13 1,973
7900 Call .120 .200B .120 - -.050 .130 15 642
7950 Call .070 .070 .060 - -.030 .060 6 607
8000 Call .035 .035 .030A - -.015 .030 15 730
8050 Call .020 .020 .020 - -.010 .015 9 626
8100 Call .010 .010 .010 - -.005 .010 7 1,036
8150 Call - - - - -.005 .005 0 1,020
8200 Call - - - - -.005 CAB 0 635
8250 Call - - - - UNCH CAB 0 435
8300 Call - - - - UNCH CAB 0 279
8350 Call - - - - UNCH CAB 0 188
8400 Call - - - - UNCH CAB 0 233
8450 Call - - - - UNCH CAB 0 106
8500 Call - - - - UNCH CAB 0 18
8550 Call - - - - UNCH CAB 0 135
8600 Call - - - - UNCH CAB 0 131
8650 Call - - - - UNCH CAB 0 72
8700 Call - - - - UNCH CAB 0 1
8750 Call - - - - UNCH CAB 0 11
8800 Call - - - - UNCH CAB 0 70
8850 Call - - - - UNCH CAB 0 0
8900 Call - - - - UNCH CAB 0 0
8950 Call - - - - UNCH CAB 0 0
9000 Call - - - - UNCH CAB 0 0
9050 Call - - - - UNCH CAB 0 0
9100 Call - - - - UNCH CAB 0 0
9150 Call - - - - UNCH CAB 0 0
6050 Put - - - - UNCH CAB 0 0
6100 Put - - - - UNCH CAB 0 0
6150 Put - - - - UNCH CAB 0 0
6200 Put - - - - 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 0
6650 Put - - - - UNCH CAB 0 0
6700 Put - - - - UNCH CAB 0 0
6750 Put - - - - UNCH CAB 0 1
6800 Put - - - - UNCH CAB 0 2
6850 Put - - - - UNCH CAB 0 49
6900 Put - - - - UNCH CAB 0 93
6950 Put - - - - UNCH CAB 0 24
7000 Put - - - - UNCH CAB 0 96
7050 Put - - - - UNCH CAB 0 81
7100 Put - - - - UNCH CAB 0 27
7150 Put - - - - UNCH CAB 0 54
7200 Put - - - - UNCH CAB 0 39
7250 Put - - - - UNCH CAB 0 152
7300 Put - - - - UNCH CAB 0 78
7350 Put - - - - UNCH CAB 0 148
7400 Put - - - - UNCH CAB 0 224
7450 Put - - - - UNCH .005 0 157
7500 Put .010 .010 .010 - UNCH .010 1 306
7550 Put - - - - UNCH .020 0 266
7600 Put .040 .040 .035A - -.005 .040 9 715
7650 Put .080 .080 .070A - UNCH .080 29 2,431
7700 Put .150 .160B .130A - UNCH .150 51 1,554
7750 Put .290 .300B .230A - UNCH .270 31 2,167
7800 Put .380 .510B .380 - UNCH .470 44 1,461
7850 Put - .810B .620A - +.010 .750 0 1,452
7900 Put - 1.190B .960A - +.030 1.120 0 1,311
7950 Put - 1.630B 1.360A - +.050 1.550 0 249
8000 Put - 2.100B 1.800A - +.060 2.020 0 1,216
8050 Put - 2.580B 2.370A - +.070 2.500 0 159
8100 Put - 3.080B 2.860A - +.080 3.000 0 71
8150 Put - 3.570B 3.350A - +.070 3.490 0 0
8200 Put - 4.070B 3.850A - +.080 3.990 0 1
8250 Put - 4.570B 4.350A - +.080 4.490 0 1
8300 Put - 5.070B 4.850A - +.080 4.990 0 1
8350 Put - 5.570B 5.340A - +.080 5.490 0 3
8400 Put - 6.070B 5.840A - +.080 5.990 0 0
8450 Put - 6.570B 6.340A - +.080 6.490 0 0
8500 Put - 7.070B 6.840A - +.080 6.990 0 0
8550 Put - 7.570B 7.340A - +.080 7.490 0 0
8600 Put - 8.070B 7.840A - +.080 7.990 0 0
8650 Put - 8.570B 8.340A - +.080 8.490 0 0
8700 Put - 9.070B 8.840A - +.080 8.990 0 1
8750 Put - 9.570B 9.340A - +.080 9.490 0 1
8800 Put - - - - +.080 9.990 0 0
8850 Put - - - - +.090 10.490 0 0
8900 Put - - - - +.090 10.990 0 0
8950 Put - - - - +.090 11.490 0 0
9000 Put - - - - +.090 11.990 0 0
9050 Put - - - - +.090 12.490 0 0
9100 Put - - - - +.080 12.980 0 0
9150 Put - - - - +.080 13.480 0 0
Total 279 24,449