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

    Futures Options - Australian DollarMonday, May 21st, 2012

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

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:06/08/12
    Days to Expiration:18
    Australian Dollar Jun 2012: 0.97960
    Price Value of Option Point:$100,000
    Australian Dollar June 2012 Options
    Select Month:
    Latest Options : 08:20 Monday, 21 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    0.81000C 0.16870p closed closed 16870.00
    0.81000P 0.00001p closed closed 1.00
    0.81500C 0.16370p closed closed 16370.00
    0.81500P 0.00001p closed closed 1.00
    0.82000C 0.15870p closed closed 15870.00
    0.82000P 0.00001p closed closed 1.00
    0.82500C 0.15370p closed closed 15370.00
    0.82500P 0.00001p closed closed 1.00
    0.83000C 0.14870p closed closed 14870.00
    0.83000P 0.00001p closed closed 1.00
    0.83500C 0.14370p closed closed 14370.00
    0.83500P 0.00001p closed closed 1.00
    0.84000C 0.13870p closed closed 13870.00
    0.84000P 0.00001p closed closed 1.00
    0.84500C 0.13370p closed closed 13370.00
    0.84500P 0.00001p closed closed 1.00
    0.85000C 0.12870p closed closed 12870.00
    0.85000P 0.00005p closed closed 5.00
    0.85500C 0.12380p closed closed 12380.00
    0.85500P 0.00010p closed closed 10.00
    0.86000C 0.11880p closed closed 11880.00
    0.86000P 0.00010p closed closed 10.00
    0.86500C 0.11380p closed closed 11380.00
    0.86500P 0.00015p closed closed 15.00
    0.87000C 0.10890p closed closed 10890.00
    0.87000P 0.00020p closed closed 20.00
    0.87500C 0.10390p closed closed 10390.00
    0.87500P 0.00025p closed closed 25.00
    0.88000C 0.09900p closed closed 9900.00
    0.88000P 0.00030p closed closed 30.00
    0.88500C 0.09410p closed closed 9410.00
    0.88500P 0.00040p closed closed 40.00
    0.89000C 0.08910p closed closed 8910.00
    0.89000P 0.00045p closed closed 45.00
    0.89500C 0.08430p closed closed 8430.00
    0.89500P 0.00060p closed closed 60.00
    0.90000C 0.07940p closed closed 7940.00
    0.90000P 0.00070p closed closed 70.00
    0.90500C 0.07460p closed closed 7460.00
    0.90500P 0.00090p closed closed 90.00
    0.91000C 0.06980p closed closed 6980.00
    0.91000P 0.00090 0.00090 0.00070 0.00070 -0.00040 22:32 70.00
    0.91500C 0.06500p closed closed 6500.00
    0.91500P 0.00150 0.00150 0.00150 0.00150 +0.00020 18:44 150.00
    0.92000C 0.06030p closed closed 6030.00
    0.92000P 0.00160p closed closed 160.00
    0.92500C 0.05570p closed closed 5570.00
    0.92500P 0.00200p closed closed 200.00
    0.93000C 0.05110p closed closed 5110.00
    0.93000P 0.00240p closed closed 240.00
    0.93500C 0.04660p closed closed 4660.00
    0.93500P 0.00290p closed closed 290.00
    0.94000C 0.04220p closed closed 4220.00
    0.94000P 0.00350p closed closed 350.00
    0.94500C 0.03790p closed closed 3790.00
    0.94500P 0.00310 0.00310 0.00310 0.00310 -0.00110 08:07 310.00
    0.95000C 0.03370p closed closed 3370.00
    0.95000P 0.00500p closed closed 500.00
    0.95500C 0.02970p closed closed 2970.00
    0.95500P 0.00450 0.00450 0.00430 0.00430 -0.00170 05:56 430.00
    0.96000C 0.02580p closed closed 2580.00
    0.96000P 0.00600 0.00600 0.00510 0.00540 -0.00170 06:10 540.00
    0.96500C 0.02210p closed closed 2210.00
    0.96500P 0.00740 0.00740 0.00690 0.00690 -0.00150 04:09 690.00
    0.97000C 0.01870p closed closed 1870.00
    0.97000P 0.00790 0.00820 0.00770 0.00780 -0.00220 06:07 780.00
    0.97500C 0.01550p closed closed 1550.00
    0.97500P 0.01180p closed closed 1180.00
    0.98000C 0.01210 0.01210 0.01190 0.01190 -0.00070 08:08 1190.00
    0.98000P 0.01170 0.01170 0.01170 0.01170 -0.00220 07:26 1170.00
    0.98500C 0.01070 0.01070 0.01070 0.01070 +0.00070 06:24 1070.00
    0.98500P 0.01630p closed closed 1630.00
    0.99000C 0.00900 0.00980 0.00780 0.00780 unch 07:00 780.00
    0.99000P 0.01700 0.01700 0.01700 0.01700 -0.00210 07:26 1700.00
    0.99500C 0.00660 0.00660 0.00530 0.00530 -0.00060 08:08 530.00
    0.99500P 0.02220p closed closed 2220.00
    1.00000C 0.00560 0.00560 0.00450 0.00470 +0.00030 06:46 470.00
    1.00000P 0.02250 0.02250 0.02250 0.02250 -0.00320 02:37 2250.00
    1.00500C 0.00390 0.00390 0.00390 0.00390 +0.00070 16:14 390.00
    1.00500P 0.02950p closed closed 2950.00
    1.01000C 0.00270 0.00270 0.00190 0.00190 -0.00030 07:08 190.00
    1.01000P 0.03040 0.03040 0.03040 0.03040 -0.00310 04:53 3040.00
    1.01500C 0.00230 0.00230 0.00230 0.00230 +0.00080 20:15 230.00
    1.01500P 0.03780p closed closed 3780.00
    1.02000C 0.00080 0.00080 0.00080 0.00080 -0.00020 07:13 80.00
    1.02000P 0.04230p closed closed 4230.00
    1.02500C 0.00070p closed closed 70.00
    1.02500P 0.04700p closed closed 4700.00
    1.03000C 0.00045p closed closed 45.00
    1.03000P 0.05170p closed closed 5170.00
    1.03500C 0.00030p closed closed 30.00
    1.03500P 0.05660p closed closed 5660.00
    1.04000C 0.00020p closed closed 20.00
    1.04000P 0.06150p closed closed 6150.00
    1.04500C 0.00010 0.00010 0.00010 0.00010 unch 22:51 10.00
    1.04500P 0.06640p closed closed 6640.00
    1.05000C 0.00010p closed closed 10.00
    1.05000P 0.07140p closed closed 7140.00
    1.05500C 0.00005p closed closed 5.00
    1.05500P 0.07630p closed closed 7630.00
    1.06000C 0.00001p closed closed 1.00
    1.06000P 0.08130p closed closed 8130.00
    1.06500C 0.00001p closed closed 1.00
    1.06500P 0.08630p closed closed 8630.00
    1.07000C 0.00001p closed closed 1.00
    1.07000P 0.09130p closed closed 9130.00
    1.07500C 0.00010 0.00010 0.00010 0.00010 +0.00009 05:00 10.00
    1.07500P 0.09630p closed closed 9630.00
    1.08000C 0.00001p closed closed 1.00
    1.08000P 0.10130p closed closed 10130.00
    1.08500C 0.00001p closed closed 1.00
    1.08500P 0.10630p closed closed 10630.00
    1.09000C 0.00001p closed closed 1.00
    1.09000P 0.11130p closed closed 11130.00
    1.09500C 0.00001p closed closed 1.00
    1.09500P 0.11630p closed closed 11630.00
    1.10000C 0.00001p closed closed 1.00
    1.10000P 0.12130p closed closed 12130.00
    1.10500C 0.00001p closed closed 1.00
    1.10500P 0.12630p closed closed 12630.00
    1.11000C 0.00001p closed closed 1.00
    1.11000P 0.13130p closed closed 13130.00
    1.11500C 0.00001p closed closed 1.00
    1.11500P 0.13630p closed closed 13630.00
    1.12000C 0.00001p closed closed 1.00
    1.12000P 0.14130p closed closed 14130.00
    1.12500C 0.00001p closed closed 1.00
    1.12500P 0.14630p closed closed 14630.00
    1.13000C 0.00001p closed closed 1.00
    1.13000P 0.15130p closed closed 15130.00
    1.13500C 0.00001p closed closed 1.00
    1.13500P 0.15630p closed closed 15630.00
    1.14000C 0.00001p closed closed 1.00
    1.14000P 0.16130p closed closed 16130.00
    1.14500C 0.00001p closed closed 1.00
    1.14500P 0.16630p closed closed 16630.00
    1.15000C 0.00001p closed closed 1.00
    1.15000P 0.17130p closed closed 17130.00
    1.15500C 0.00001p closed closed 1.00
    1.15500P 0.17630p closed closed 17630.00
    1.16000C 0.00001p closed closed 1.00
    1.16000P 0.18130p closed closed 18130.00
    1.16500C 0.00001p closed closed 1.00
    1.16500P 0.18630p closed closed 18630.00
    1.17000C 0.00001p closed closed 1.00
    1.17000P 0.19130p closed closed 19130.00
    1.17500C 0.00001p closed closed 1.00
    1.17500P 0.19630p closed closed 19630.00
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $305,363.00
    Put Premium Total: $405,498.00
    Call/Put Premium Ratio: 0.75

    Call Open Interest Total: 3,583
    Put Open Interest Total: 10,685
    Call/Put Open Interest Ratio: 0.34



    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