Asset Class Navigation

Weekly 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 - - - - -.140 17.460 0 0
6300 Call - - - - -.140 16.960 0 0
6350 Call - - - - -.140 16.460 0 0
6400 Call - - - - -.140 15.960 0 0
6450 Call - - - - -.140 15.460 0 0
6500 Call - - - - -.140 14.960 0 0
6550 Call - - - - -.140 14.460 0 0
6600 Call - - - - -.140 13.960 0 0
6650 Call - - - - -.140 13.460 0 0
6700 Call - - - - -.140 12.960 0 0
6750 Call - - - - -.140 12.460 0 0
6800 Call - - - - -.140 11.960 0 0
6850 Call - - - - -.140 11.460 0 0
6900 Call - - - - -.140 10.960 0 0
6950 Call - - - - -.140 10.460 0 0
7000 Call - - - - -.140 9.960 0 0
7050 Call - - - - -.140 9.460 0 0
7100 Call - - - - -.140 8.960 0 0
7150 Call - - - - -.140 8.460 0 0
7200 Call - - - - -.140 7.960 0 0
7250 Call - - - - -.140 7.460 0 0
7300 Call - - - - -.140 6.960 0 0
7350 Call - - 6.120A - -.140 6.460 0 0
7400 Call - - 5.620A - -.140 5.960 0 0
7450 Call - - 5.120A - -.140 5.460 0 0
7500 Call - - 4.620A - -.140 4.960 0 0
7550 Call - - 4.120A - -.140 4.460 0 0
7600 Call - - 3.620A - -.140 3.960 0 0
7650 Call - - 3.120A - -.140 3.460 0 0
7700 Call - - 2.620A - -.140 2.960 0 0
7750 Call - - 2.120A - -.140 2.460 0 28
7800 Call - - 1.630A - -.140 1.960 0 182
7850 Call - 1.740B 1.130A - -.130 1.470 0 100
7900 Call - 1.250B .690A - -.140 .980 0 193
7950 Call .350 .790B .310A - -.130 .550 3 261
8000 Call .150 .420B .120 - -.110 .230 22 701
8050 Call .040 .170B .040 - -.070 .070 103 296
8100 Call .020 .020 .015 - -.030 .020 69 313
8150 Call - - .010A - -.015 .005 0 71
8200 Call - - - - -.005 CAB 0 10
8250 Call - - - - UNCH CAB 0 0
8300 Call - - - - UNCH CAB 0 0
8350 Call - - - - UNCH CAB 0 77
8400 Call - - - - UNCH CAB 0 0
8450 Call - - - - UNCH CAB 0 0
8500 Call - - - - UNCH CAB 0 0
8550 Call - - - - UNCH CAB 0 0
8600 Call - - - - UNCH CAB 0 0
8650 Call - - - - UNCH CAB 0 0
8700 Call - - - - UNCH CAB 0 0
8750 Call - - - - UNCH CAB 0 0
8800 Call - - - - UNCH CAB 0 0
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
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 0
6800 Put - - - - UNCH CAB 0 0
6850 Put - - - - UNCH CAB 0 0
6900 Put - - - - UNCH CAB 0 0
6950 Put - - - - UNCH CAB 0 0
7000 Put - - - - UNCH CAB 0 0
7050 Put - - - - UNCH CAB 0 0
7100 Put - - - - UNCH CAB 0 0
7150 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7250 Put - - - - UNCH CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7450 Put - - - - UNCH CAB 0 0
7500 Put - - - - UNCH CAB 0 0
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 21
7650 Put - - - - UNCH CAB 0 38
7700 Put - - - - UNCH CAB 0 61
7750 Put - - - - UNCH CAB 0 206
7800 Put - - - - UNCH CAB 0 149
7850 Put .010 .015B .010 - UNCH .005 7 93
7900 Put .070 .070 .020 - UNCH .025 11 207
7950 Put .190 .230B .070A - +.010 .090 135 312
8000 Put .310 .500B .190A - +.030 .270 51 294
8050 Put - .930B .440A - +.070 .610 0 0
8100 Put - 1.410B .840A - +.110 1.060 0 0
8150 Put - 1.900B 1.290A - +.120 1.540 0 0
8200 Put - 2.400B 1.770A - +.130 2.040 0 0
8250 Put - 2.880B - - +.140 2.540 0 0
8300 Put - - - - +.140 3.040 0 0
8350 Put - - - - +.140 3.540 0 0
8400 Put - - - - +.140 4.040 0 0
8450 Put - - - - +.140 4.540 0 0
8500 Put - - - - +.140 5.040 0 0
8550 Put - - - - +.140 5.540 0 0
8600 Put - - - - +.140 6.040 0 0
8650 Put - - - - +.140 6.540 0 0
8700 Put - - - - +.140 7.040 0 0
8750 Put - - - - +.140 7.540 0 0
8800 Put - - - - +.140 8.040 0 0
8850 Put - - - - +.140 8.540 0 0
8900 Put - - - - +.140 9.040 0 0
8950 Put - - - - +.140 9.540 0 0
9000 Put - - - - +.140 10.040 0 0
9050 Put - - - - +.140 10.540 0 0
9100 Put - - - - +.140 11.040 0 0
9150 Put - - - - +.140 11.540 0 0
Total 401 3,613