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 - - - - -.280 16.540 0 0
6300 Call - - - - -.270 16.050 0 0
6350 Call - - - - -.270 15.550 0 0
6400 Call - - - - -.280 15.050 0 0
6450 Call - - - - -.280 14.550 0 0
6500 Call - - - - -.280 14.050 0 0
6550 Call - - - - -.280 13.550 0 0
6600 Call - - - - -.280 13.050 0 0
6650 Call - - - - -.280 12.550 0 0
6700 Call - - - - -.280 12.050 0 0
6750 Call - - - - -.280 11.550 0 0
6800 Call - - - - -.280 11.050 0 0
6850 Call - - - - -.280 10.550 0 0
6900 Call - - - - -.280 10.050 0 4
6950 Call - - - - -.280 9.550 0 1
7000 Call - - - - -.270 9.060 0 1
7050 Call - - - - -.270 8.560 0 0
7100 Call - 8.840B 7.940A - -.280 8.060 0 0
7150 Call - 8.340B 7.440A - -.280 7.560 0 0
7200 Call - 7.840B 6.940A - -.280 7.060 0 0
7250 Call - 7.340B 6.450A - -.280 6.560 0 0
7300 Call - 6.850B 5.950A - -.280 6.070 0 2
7350 Call - 6.350B 5.450A - -.280 5.570 0 1
7400 Call - 5.850B 4.960A - -.280 5.080 0 2
7450 Call - 5.360B 4.470A - -.280 4.580 0 109
7500 Call - 4.860B 3.980A - -.280 4.090 0 195
7550 Call - 4.370B 3.490A - -.270 3.610 0 290
7600 Call - 3.880B 3.010A - -.270 3.130 0 411
7650 Call 3.350 3.400B 2.550A - -.270 2.660 92 607
7700 Call - 2.930B 2.100A - -.260 2.210 0 320
7750 Call - 2.470B 1.680A - -.250 1.780 7 363
7800 Call - 2.030B 1.290A - -.240 1.390 13 651
7850 Call 1.100 1.620B .960A - -.220 1.040 1 554
7900 Call 1.040 1.250B .680A - -.200 .740 50 619
7950 Call .680 .930B .460A - -.150 .510 41 632
8000 Call .460 .660B .300A - -.120 .330 185 944
8050 Call .450 .450 .180 - -.090 .200 134 808
8100 Call .290 .290 .120A - -.060 .130 45 1,467
8150 Call .170 .190 .070 - -.040 .080 444 1,642
8200 Call .110 .110 .045A - -.025 .045 28 683
8250 Call .030 .060B .030 - -.015 .030 1 586
8300 Call - .040B .020A - -.010 .020 0 389
8350 Call - .025B .015A - -.010 .010 0 370
8400 Call - - .010A - -.005 .010 414 197
8450 Call - - - - -.005 .005 0 165
8500 Call - - - - -.005 .005 0 139
8550 Call - - - - UNCH .005 0 65
8600 Call .005 .005 .005 - -.005 CAB 1 130
8650 Call - - - - -.005 CAB 0 12
8700 Call - - - - -.005 CAB 0 53
8750 Call - - - - -.005 CAB 0 7
8800 Call - - - - -.005 CAB 0 179
8850 Call - - - - -.005 CAB 0 98
8900 Call - - - - -.005 CAB 0 10
8950 Call - - - - -.005 CAB 0 12
9000 Call - - - - UNCH CAB 0 30
9050 Call - - - - UNCH CAB 0 71
9100 Call - - - - UNCH CAB 0 62
9150 Call - - - - UNCH CAB 0 0
9200 Call - - - - UNCH CAB 0 0
6250 Put - - - - UNCH CAB 0 2
6300 Put - - - - UNCH CAB 0 0
6350 Put - - - - UNCH CAB 0 0
6400 Put - - - - UNCH CAB 0 34
6450 Put - - - - UNCH CAB 0 11
6500 Put - - - - UNCH CAB 0 36
6550 Put - - - - UNCH CAB 0 38
6600 Put - - - - UNCH CAB 0 99
6650 Put - - - - UNCH CAB 0 29
6700 Put - - - - UNCH CAB 0 59
6750 Put - - - - UNCH CAB 0 54
6800 Put - - - - UNCH CAB 0 202
6850 Put - - - - UNCH CAB 0 270
6900 Put - - - - +.005 .005 0 141
6950 Put - - - - +.005 .005 0 72
7000 Put - - - - +.005 .005 0 100
7050 Put - - - - +.005 .005 0 37
7100 Put - - - - UNCH .005 0 253
7150 Put - - - - UNCH .005 0 56
7200 Put - - - - +.005 .010 0 335
7250 Put - - - - UNCH .010 0 245
7300 Put - - - - UNCH .010 0 342
7350 Put - - - - UNCH .015 0 222
7400 Put .020 .020 .020 - UNCH .020 1 311
7450 Put - - - - UNCH .025 10 242
7500 Put .035 .035 .030A - UNCH .035 3 736
7550 Put - - .040A - UNCH .050 0 502
7600 Put - - .050A - UNCH .070 0 813
7650 Put - .100B .070A - +.010 .100 0 352
7700 Put .090 .150B .090 - +.020 .150 3 557
7750 Put .140 .230B .130 - +.020 .220 141 847
7800 Put .220 .350B .200A - +.040 .330 17 1,674
7850 Put .320 .510B .280 - +.060 .480 37 1,858
7900 Put .520 .730B .410A - +.080 .680 168 2,912
7950 Put .640 1.010B .580A - +.120 .940 96 603
8000 Put 1.330 1.350B .810A - +.160 1.270 19 537
8050 Put - 1.740B 1.100A - +.190 1.640 0 225
8100 Put - 2.170B 1.450A - +.220 2.060 0 248
8150 Put - 2.620B 1.840A - +.240 2.510 0 26
8200 Put - 3.090B 2.270A - +.250 2.980 0 11
8250 Put - 3.580B 2.720A - +.260 3.460 0 1
8300 Put - 4.070B 3.190A - +.260 3.950 0 1
8350 Put - 4.560B 3.680A - +.270 4.450 0 1
8400 Put - 5.060B 4.170A - +.270 4.940 0 0
8450 Put - 5.560B 4.660A - +.270 5.440 0 0
8500 Put - 6.050B 5.160A - +.280 5.940 0 0
8550 Put - 6.550B 5.660A - +.280 6.440 0 0
8600 Put - 7.050B 6.150A - +.270 6.930 0 0
8650 Put - 7.550B 6.650A - +.270 7.430 0 1
8700 Put - 8.050B 7.150A - +.270 7.930 0 0
8750 Put - 8.550B 7.650A - +.270 8.430 0 0
8800 Put - - - - +.270 8.930 0 0
8850 Put - - - - +.280 9.430 0 0
8900 Put - - - - +.280 9.930 0 0
8950 Put - - - - +.280 10.430 0 0
9000 Put - - - - +.280 10.930 0 0
9050 Put - - - - +.280 11.430 0 0
9100 Put - - - - +.280 11.930 0 0
9150 Put - - - - +.280 12.430 0 0
9200 Put - - - - +.280 12.930 0 0
Total 1,951 27,976