Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Currencies

Futures Options - Australian Dollar(P)Friday, May 17th, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:09/06/13
Days to Expiration:110
Australian Dollar(P) Sep 2013:0.96550
Price Value of Option Point:$100,000
Australian Dollar(P) September 2013 Options
Select Month:
Latest Options: Friday, May 17

Strike Open High Low Current Change Time Prem ($)
0.86500C 0.00000 0.10360 0.10360 0.10360s +0.10360 05/17/13 10,360.00
0.86500P 0.00000 0.00330 0.00330 0.00330s +0.00330 05/17/13 330.00
0.87000C 0.00000 0.10740 0.09890 0.09890s -0.00850 05/17/13 9,890.00
0.87000P 0.00000 0.00360 0.00260 0.00360s +0.00100 05/17/13 360.00
0.87500C 0.00000 0.10280 0.09430 0.09430s -0.00850 05/17/13 9,430.00
0.87500P 0.00000 0.00400 0.00290 0.00400s +0.00110 05/17/13 400.00
0.88000C 0.00000 0.09810 0.08960 0.08960s -0.00850 05/17/13 8,960.00
0.88000P 0.00000 0.00430 0.00320 0.00430s +0.00110 05/17/13 430.00
0.88500C 0.00000 0.09350 0.08510 0.08510s -0.00840 05/17/13 8,510.00
0.88500P 0.00000 0.00480 0.00360 0.00480s +0.00120 05/17/13 480.00
0.89000C 0.00000 0.08890 0.08050 0.08050s -0.00840 05/17/13 8,050.00
0.89000P 0.00560 0.00560 0.00520 0.00520s +0.00120 05/17/13 520.00
0.89500C 0.00000 0.08440 0.07600 0.07600s -0.00840 05/17/13 7,600.00
0.89500P 0.00000 0.00570 0.00450 0.00570s +0.00120 05/17/13 570.00
0.90000C 0.00000 0.07990 0.07160 0.07160s -0.00830 05/17/13 7,160.00
0.90000P 0.00000 0.00630 0.00500 0.00630s +0.00130 05/17/13 630.00
0.90500C 0.00000 0.07530 0.06720 0.06720s -0.00810 05/17/13 6,720.00
0.90500P 0.00000 0.00690 0.00540 0.00690s +0.00150 05/17/13 690.00
0.91000C 0.00000 0.07080 0.06300 0.06300s -0.00780 05/17/13 6,300.00
0.91000P 0.00000 0.00760 0.00590 0.00760s +0.00170 05/17/13 760.00
0.91500C 0.00000 0.06640 0.05880 0.05880s -0.00760 05/17/13 5,880.00
0.91500P 0.00000 0.00840 0.00650 0.00840s +0.00190 05/17/13 840.00
0.92000C 0.00000 0.06220 0.05460 0.05460s -0.00760 05/17/13 5,460.00
0.92000P 0.00000 0.00920 0.00720 0.00920s +0.00200 05/17/13 920.00
0.92500C 0.00000 0.05790 0.05060 0.05060s -0.00730 05/17/13 5,060.00
0.92500P 0.00000 0.01020 0.00790 0.01020s +0.00230 05/17/13 1,020.00
0.93000C 0.00000 0.05370 0.04660 0.04660s -0.00710 05/17/13 4,660.00
0.93000P 0.00000 0.01120 0.00870 0.01120s +0.00250 05/17/13 1,120.00
0.93500C 0.00000 0.04970 0.04270 0.04270s -0.00700 05/17/13 4,270.00
0.93500P 0.00000 0.01230 0.00970 0.01230s +0.00260 05/17/13 1,230.00
0.94000C 0.00000 0.04570 0.03890 0.03890s -0.00680 05/17/13 3,890.00
0.94000P 0.00000 0.01350 0.01070 0.01350s +0.00280 05/17/13 1,350.00
0.94500C 0.00000 0.04180 0.03530 0.03530s -0.00650 05/17/13 3,530.00
0.94500P 0.00000 0.01490 0.01180 0.01490s +0.00310 05/17/13 1,490.00
0.95000C 0.00000 0.03800 0.03190 0.03190s -0.00610 05/17/13 3,190.00
0.95000P 0.00000 0.01640 0.01300 0.01640s +0.00340 05/17/13 1,640.00
0.95500C 0.00000 0.03430 0.02860 0.02860s -0.00570 05/17/13 2,860.00
0.95500P 0.00000 0.01810 0.01430 0.01810s +0.00380 05/17/13 1,810.00
0.96000C 0.00000 0.03090 0.02540 0.02540s -0.00550 05/17/13 2,540.00
0.96000P 0.02090 0.02130 0.01990 0.01990s +0.00410 05/17/13 1,990.00
0.96500C 0.00000 0.02760 0.02250 0.02250s -0.00510 05/17/13 2,250.00
0.96500P 0.00000 0.02200 0.01750 0.02200s +0.00450 05/17/13 2,200.00
0.97000C 0.00000 0.02440 0.01970 0.01970s -0.00470 05/17/13 1,970.00
0.97000P 0.00000 0.02420 0.01930 0.02420s +0.00490 05/17/13 2,420.00
0.97500C 0.00000 0.02150 0.01720 0.01720s -0.00430 05/17/13 1,720.00
0.97500P 0.00000 0.02670 0.02140 0.02670s +0.00530 05/17/13 2,670.00
0.98000C 0.01450 0.01480 0.01450 0.01480s -0.00390 05/17/13 1,480.00
0.98000P 0.00000 0.02930 0.02360 0.02930s +0.00570 05/17/13 2,930.00
0.98500C 0.00000 0.01620 0.01270 0.01270s -0.00350 05/17/13 1,270.00
0.98500P 0.00000 0.03210 0.02610 0.03210s +0.00600 05/17/13 3,210.00
0.99000C 0.00000 0.01390 0.01080 0.01080s -0.00310 05/17/13 1,080.00
0.99000P 0.00000 0.03520 0.02880 0.03520s +0.00640 05/17/13 3,520.00
0.99500C 0.00000 0.01180 0.00910 0.00910s -0.00270 05/17/13 910.00
0.99500P 0.00000 0.03850 0.03160 0.03850s +0.00690 05/17/13 3,850.00
1.00000C 0.00000 0.01000 0.00760 0.00760s -0.00240 05/17/13 760.00
1.00000P 0.00000 0.04200 0.03480 0.04200s +0.00720 05/17/13 4,200.00
1.00500C 0.00000 0.00830 0.00630 0.00630s -0.00200 05/17/13 630.00
1.00500P 0.00000 0.04570 0.03810 0.04570s +0.00760 05/17/13 4,570.00
1.01000C 0.00000 0.00700 0.00520 0.00520s -0.00180 05/17/13 520.00
1.01000P 0.00000 0.04960 0.04180 0.04960s +0.00780 05/17/13 4,960.00
1.01500C 0.00000 0.00580 0.00430 0.00430s -0.00150 05/17/13 430.00
1.01500P 0.00000 0.05370 0.04560 0.05370s +0.00810 05/17/13 5,370.00
1.02000C 0.00000 0.00480 0.00350 0.00350s -0.00130 05/17/13 350.00
1.02000P 0.00000 0.05790 0.04960 0.05790s +0.00830 05/17/13 5,790.00
1.02500C 0.00000 0.00390 0.00290 0.00290s -0.00100 05/17/13 290.00
1.02500P 0.00000 0.06230 0.05370 0.06230s +0.00860 05/17/13 6,230.00
1.03000C 0.00000 0.00320 0.00240 0.00240s -0.00080 05/17/13 240.00
1.03000P 0.00000 0.06680 0.05800 0.06670s +0.00870 05/17/13 6,670.00
1.03500C 0.00000 0.00270 0.00200 0.00200s -0.00070 05/17/13 200.00
1.03500P 0.00000 0.07130 0.06240 0.07130s +0.00890 05/17/13 7,130.00
1.04000C 0.00000 0.00220 0.00160 0.00160s -0.00060 05/17/13 160.00
1.04000P 0.00000 0.07590 0.06690 0.07590s +0.00900 05/17/13 7,590.00
1.04500C 0.00000 0.00180 0.00130 0.00130s -0.00050 05/17/13 130.00
1.04500P 0.00000 0.08060 0.07150 0.08060s +0.00910 05/17/13 8,060.00
1.05000C 0.00000 0.00150 0.00110 0.00110s -0.00040 05/17/13 110.00
1.05000P 0.00000 0.08540 0.07620 0.08540s +0.00920 05/17/13 8,540.00
1.05500C 0.00000 0.00120 0.00090 0.00090s -0.00030 05/17/13 90.00
1.05500P 0.00000 0.09020 0.08090 0.09020s +0.00930 05/17/13 9,020.00
1.06000C 0.00000 0.00100 0.00070 0.00070s -0.00030 05/17/13 70.00
1.06000P 0.00000 0.09500 0.08570 0.09500s +0.00930 05/17/13 9,500.00
1.06500C 0.00000 0.00080 0.00060 0.00060s -0.00020 05/17/13 60.00
1.06500P 0.00000 0.09990 0.09050 0.09990s +0.00940 05/17/13 9,990.00
1.07000C 0.00000 0.00070 0.00050 0.00050s -0.00020 05/17/13 50.00
1.07000P 0.00000 0.10480 0.09540 0.10480s +0.00940 05/17/13 10,480.00
1.07500C 0.00045 0.00045 0.00045 0.00045s -0.00015 05/17/13 45.00
1.07500P 0.00000 0.10980 0.10030 0.10980s +0.00950 05/17/13 10,980.00
1.08000C 0.00040 0.00040 0.00040 0.00040s -0.00010 05/17/13 40.00
1.08000P 0.00000 0.11470 0.10520 0.11470s +0.00950 05/17/13 11,470.00
1.08500C 0.00040 0.00040 0.00035 0.00035s -0.00010 05/17/13 35.00
1.08500P 0.00000 0.11970 0.11020 0.11970s +0.00950 05/17/13 11,970.00
1.09000C 0.00000 0.00040 0.00030 0.00030s -0.00010 05/17/13 30.00
1.09000P 0.00000 0.12470 0.11510 0.12460s +0.00950 05/17/13 12,460.00
1.09500C 0.00000 0.00035 0.00025 0.00025s -0.00010 05/17/13 25.00
1.09500P 0.00000 0.12960 0.12010 0.12960s +0.00950 05/17/13 12,960.00
1.10000C 0.00000 0.00030 0.00020 0.00020s -0.00010 05/17/13 20.00
1.10000P 0.00000 0.13460 0.12500 0.13450s +0.00950 05/17/13 13,450.00
1.10500C 0.00000 0.00025 0.00020 0.00020s -0.00005 05/17/13 20.00
1.10500P 0.00000 0.13960 0.13000 0.13950s +0.00950 05/17/13 13,950.00
1.11000C 0.00000 0.00025 0.00015 0.00015s -0.00010 05/17/13 15.00
1.11000P 0.00000 0.14460 0.13500 0.14450s +0.00950 05/17/13 14,450.00
1.11500C 0.00000 0.00020 0.00015 0.00015s -0.00005 05/17/13 15.00
1.11500P 0.00000 0.14950 0.13990 0.14950s +0.00960 05/17/13 14,950.00
1.12000C 0.00000 0.00020 0.00010 0.00010s -0.00010 05/17/13 10.00
1.12000P 0.00000 0.15450 0.14490 0.15450s +0.00960 05/17/13 15,450.00
1.12500C 0.00000 0.00015 0.00010 0.00010s -0.00005 05/17/13 10.00
1.12500P 0.00000 0.15950 0.14990 0.15950s +0.00960 05/17/13 15,950.00
1.13000C 0.00000 0.00015 0.00010 0.00010s -0.00005 05/17/13 10.00
1.13000P 0.00000 0.16450 0.15490 0.16450s +0.00960 05/17/13 16,450.00
1.13500C 0.00000 0.00015 0.00010 0.00010s -0.00005 05/17/13 10.00
1.13500P 0.00000 0.16950 0.15990 0.16950s +0.00960 05/17/13 16,950.00
1.14000C 0.00000 0.00010 0.00005 0.00005s -0.00005 05/17/13 5.00
1.14000P 0.00000 0.17450 0.16490 0.17450s +0.00960 05/17/13 17,450.00
1.14500C 0.00000 0.00010 0.00005 0.00005s -0.00005 05/17/13 5.00
1.14500P 0.00000 0.17950 0.16990 0.17950s +0.00960 05/17/13 17,950.00
1.15000C 0.00000 0.00010 0.00005 0.00005s -0.00005 05/17/13 5.00
1.15000P 0.00000 0.18450 0.17490 0.18450s +0.00960 05/17/13 18,450.00
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $139,390.00
Put Premium Total: $382,770.00
Call/Put Premium Ratio: 0.36

Call Open Interest Total: 5,764
Put Open Interest Total: 6,874
Call/Put Open Interest Ratio: 0.84



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View