Asset Class Navigation

Premium Quoted European Style Options on British Pound/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
900 Call - - - - +.30 44.86 0 0
905 Call - - - - +.30 44.36 0 0
910 Call - - - - +.31 43.87 0 0
915 Call - - - - +.30 43.37 0 0
920 Call - - - - +.30 42.87 0 0
925 Call - - - - +.30 42.37 0 0
930 Call - - - - +.30 41.87 0 0
935 Call - - - - +.30 41.37 0 0
940 Call - - - - +.31 40.88 0 0
945 Call - - - - +.30 40.38 0 0
950 Call - - - - +.30 39.88 0 0
955 Call - - - - +.30 39.38 0 0
960 Call - - - - +.30 38.88 0 0
965 Call - - - - +.30 38.38 0 0
970 Call - - - - +.31 37.89 0 0
975 Call - - - - +.30 37.39 0 0
980 Call - - - - +.30 36.89 0 0
985 Call - - - - +.30 36.39 0 0
990 Call - - - - +.30 35.89 0 0
995 Call - - - - +.30 35.39 0 0
1000 Call - - - - +.31 34.90 0 0
1005 Call - - - - +.30 34.40 0 0
1010 Call - - - - +.30 33.90 0 0
1015 Call - - - - +.30 33.40 0 0
1020 Call - - - - +.30 32.90 0 0
1025 Call - - - - +.30 32.40 0 0
1030 Call - - - - +.31 31.91 0 0
1035 Call - - - - +.30 31.41 0 0
1040 Call - - - - +.30 30.91 0 0
1045 Call - - - - +.30 30.41 0 0
1050 Call - - - - +.30 29.91 0 0
1055 Call - - - - +.31 29.42 0 0
1060 Call - - - - +.31 28.92 0 0
1065 Call - - - - +.30 28.42 0 0
1070 Call - - - - +.30 27.92 0 0
1075 Call - - - - +.30 27.42 0 0
1080 Call - - - - +.30 26.92 0 0
1085 Call - - - - +.31 26.43 0 0
1090 Call - - - - +.30 25.93 0 0
1095 Call - - - - +.30 25.43 0 0
1100 Call - - - - +.30 24.93 0 0
1105 Call - - - - +.30 24.43 0 0
1110 Call - - - - +.31 23.94 0 0
1115 Call - - - - +.31 23.44 0 0
1120 Call - - - - +.30 22.94 0 0
1125 Call - - - - +.30 22.44 0 0
1130 Call - - - - +.31 21.95 0 0
1135 Call - - - - +.31 21.45 0 0
1140 Call - - - - +.30 20.95 0 0
1145 Call - - - - +.30 20.45 0 0
1150 Call - 19.71B - - +.31 19.96 0 0
1155 Call - 19.21B - - +.31 19.46 0 0
1160 Call - 18.71B - - +.30 18.96 0 0
1165 Call - 18.22B - - +.30 18.46 0 0
1170 Call - 17.71B - - +.31 17.97 0 0
1175 Call - 17.22B - - +.30 17.47 0 0
1180 Call - 16.73B - - +.30 16.97 0 0
1185 Call - 16.23B - - +.31 16.48 0 0
1190 Call - 15.74B - - +.30 15.98 0 0
1195 Call - 15.24B - - +.30 15.48 0 0
1200 Call - 14.75B - - +.30 14.99 0 0
1205 Call - 14.26B - - +.29 14.49 0 0
1210 Call - 13.76B - - +.30 14.00 0 0
1215 Call - 13.27B - - +.29 13.50 0 0
1220 Call - 12.95B 12.52A - +.29 13.01 0 1
1225 Call - 12.56B 12.03A - +.29 12.52 0 1
1230 Call - 12.07B 11.55A - +.29 12.03 0 1
1235 Call - 11.58B 11.06A - +.28 11.54 0 0
1240 Call - 11.09B 10.58A - +.28 11.05 0 0
1245 Call - 10.61B 10.09A - +.28 10.57 0 0
1250 Call - 10.12B 9.61A - +.27 10.08 0 0
1255 Call - 9.64B 9.13A - +.27 9.60 0 0
1260 Call - 9.17B 8.66A - +.27 9.12 0 1
1265 Call - 8.69B 8.18A - +.26 8.64 0 0
1270 Call - 8.22B 7.72A - +.26 8.17 0 6
1275 Call - 7.75B 7.25A - +.25 7.70 0 0
1280 Call - 7.29B 6.79A - +.25 7.24 0 12
1285 Call - 6.83B 6.34A - +.24 6.78 0 16
1290 Call - 6.39B 5.90A - +.23 6.33 0 6
1295 Call - 5.94B 5.46A - +.22 5.88 0 11
1300 Call - 5.51B 5.04A - +.22 5.45 0 17
1305 Call - 5.08B 4.62A - +.20 5.02 0 83
1310 Call - 4.67B 4.22A - +.20 4.61 0 305
1315 Call - 4.27B 3.83A - +.19 4.21 0 209
1320 Call - 3.88B 3.45A - +.16 3.81 0 206
1325 Call - 3.51B 3.10A - +.15 3.43 0 373
1330 Call - 3.16B 2.76A - +.13 3.07 0 459
1335 Call - 2.82B 2.43A - +.11 2.73 0 342
1340 Call - 2.51B 2.15A - +.10 2.42 0 869
1345 Call - 2.21B 1.87A - +.09 2.13 7 632
1350 Call - 1.94B 1.62A - +.07 1.86 9 577
1355 Call - 1.69B 1.40A - +.06 1.61 0 415
1360 Call 1.25 1.47B 1.21A - +.04 1.39 2 451
1365 Call - 1.26B 1.03A - +.03 1.20 0 239
1370 Call 1.00 1.09B .88A - +.01 1.02 1 561
1375 Call - .93B .75A - UNCH .87 0 370
1380 Call - .79B .64A - UNCH .74 0 710
1385 Call - .67B .54A - -.01 .63 0 261
1390 Call .52 .57B .46A - -.01 .53 16 496
1395 Call - .49B .39A - -.01 .45 10 422
1400 Call .37 .41B .34A - -.02 .38 22 275
1405 Call - .35B .29A - -.02 .32 0 252
1410 Call .25 .30B .25 - -.02 .27 3 247
1415 Call - - .21A - -.02 .23 3 263
1420 Call .19 .19 .18A - -.01 .20 10 143
1425 Call - - .16A - -.01 .17 0 148
1430 Call - - .13A - -.02 .14 0 64
1435 Call - .14B .12A - -.01 .12 0 9
1440 Call .10 .10 .10 - -.01 .11 5 13
1445 Call - - .09A - -.01 .09 0 35
1450 Call - - .08A - -.01 .08 0 12
1455 Call - - .07A - -.01 .07 0 121
1460 Call - - - - -.01 .06 0 11
1465 Call - - - - -.01 .05 0 25
1470 Call - - - - -.01 .04 0 106
1475 Call - - - - -.01 .04 0 50
1480 Call - - - - -.01 .03 0 0
1485 Call - - - - -.01 .03 0 15
1490 Call - - - - -.01 .03 0 43
1495 Call - - - - -.01 .02 0 46
1500 Call - - - - -.01 .02 0 1
1505 Call - - - - -.01 .02 0 4
1510 Call - - - - -.01 .02 0 14
1515 Call - - - - -.02 .01 0 15
1520 Call - - - - -.01 .01 0 0
1525 Call - - - - -.01 .01 0 0
1530 Call - - - - -.01 .01 0 1
1535 Call - - - - -.01 .01 0 42
1540 Call - - - - -.01 .01 0 0
1545 Call - - - - -.01 .01 0 0
1550 Call - - - - -.01 .01 0 20
1555 Call - - - - -.01 .01 0 0
1560 Call - - - - -.01 .01 0 18
1565 Call - - - - -.01 .01 0 0
1570 Call - - - - -.01 CAB 0 20
1575 Call - - - - -.01 CAB 0 60
1580 Call - - - - -.01 CAB 0 0
1585 Call - - - - -.01 CAB 0 0
1590 Call - - - - -.01 CAB 0 0
1595 Call - - - - -.01 CAB 0 0
1600 Call - - - - -.01 CAB 0 0
1605 Call - - - - -.01 CAB 0 0
900 Put - - - - UNCH CAB 0 0
905 Put - - - - UNCH CAB 0 0
910 Put - - - - UNCH CAB 0 0
915 Put - - - - UNCH CAB 0 0
920 Put - - - - UNCH CAB 0 0
925 Put - - - - UNCH CAB 0 0
930 Put - - - - UNCH CAB 0 0
935 Put - - - - UNCH CAB 0 0
940 Put - - - - UNCH CAB 0 0
945 Put - - - - UNCH CAB 0 0
950 Put - - - - UNCH CAB 0 0
955 Put - - - - UNCH CAB 0 0
960 Put - - - - UNCH CAB 0 0
965 Put - - - - UNCH CAB 0 0
970 Put - - - - UNCH CAB 0 0
975 Put - - - - UNCH CAB 0 0
980 Put - - - - UNCH CAB 0 0
985 Put - - - - UNCH CAB 0 0
990 Put - - - - UNCH CAB 0 0
995 Put - - - - UNCH CAB 0 0
1000 Put - - - - UNCH CAB 0 0
1005 Put - - - - UNCH CAB 0 0
1010 Put - - - - UNCH CAB 0 0
1015 Put - - - - UNCH CAB 0 0
1020 Put - - - - UNCH CAB 0 0
1025 Put - - - - UNCH CAB 0 0
1030 Put - - - - UNCH CAB 0 15
1035 Put - - - - UNCH CAB 0 0
1040 Put - - - - UNCH CAB 0 0
1045 Put - - - - UNCH CAB 0 0
1050 Put - - - - UNCH CAB 0 2
1055 Put - - - - UNCH CAB 0 0
1060 Put - - - - UNCH CAB 0 0
1065 Put - - - - UNCH CAB 0 0
1070 Put - - - - UNCH CAB 0 0
1075 Put - - - - UNCH CAB 0 0
1080 Put - - - - UNCH CAB 0 15
1085 Put - - - - UNCH CAB 0 0
1090 Put - - - - UNCH CAB 0 64
1095 Put - - - - UNCH CAB 0 0
1100 Put - - - - UNCH CAB 0 16
1105 Put - - - - +.01 .01 0 36
1110 Put - - - - +.01 .01 0 15
1115 Put - - - - +.01 .01 0 0
1120 Put - - - - +.01 .01 0 0
1125 Put - - - - +.01 .01 0 36
1130 Put - - - - +.01 .01 0 0
1135 Put - - - - +.01 .01 0 188
1140 Put - - - - +.01 .01 0 31
1145 Put - - - - UNCH .01 0 0
1150 Put - - - - UNCH .01 0 1
1155 Put - - - - UNCH .01 0 113
1160 Put - - - - UNCH .01 0 31
1165 Put - - - - UNCH .01 0 50
1170 Put - - - - +.01 .02 0 49
1175 Put - - - - +.01 .02 0 24
1180 Put - - - - UNCH .02 0 116
1185 Put - - - - UNCH .02 0 13
1190 Put - - - - UNCH .02 0 48
1195 Put - - - - UNCH .02 0 73
1200 Put - - - - UNCH .03 0 132
1205 Put - - - - UNCH .03 0 43
1210 Put - - - - -.01 .03 0 213
1215 Put - - - - -.01 .04 0 536
1220 Put .06 .06 .05A - -.01 .04 1 304
1225 Put - - - - -.01 .05 0 88
1230 Put - - - - -.01 .06 0 80
1235 Put - - .08A - -.02 .07 0 31
1240 Put - - .09A - -.02 .08 0 118
1245 Put - - .10A - -.02 .09 0 67
1250 Put - - .11A - -.02 .11 0 851
1255 Put .13 .14 .13 - -.03 .12 30 137
1260 Put .15 .15 .13 - -.03 .14 7 187
1265 Put - - .17A - -.04 .16 0 75
1270 Put - - .20A - -.04 .19 0 388
1275 Put .23 .23 .23 - -.04 .22 3 244
1280 Put .25 .25 .25 - -.06 .25 10 173
1285 Put - - .30A - -.06 .29 3 116
1290 Put .39 .39 .35A - -.07 .34 10 398
1295 Put - - .40A - -.08 .39 0 133
1300 Put .48 .48 .47 - -.08 .46 9 508
1305 Put .57 .61B .54A - -.09 .53 32 405
1310 Put .64 .70B .62 - -.11 .61 33 1,066
1315 Put .75 .75 .71A - -.12 .71 1 471
1320 Put .92 .92 .82A - -.13 .81 6 564
1325 Put - - .94A - -.15 .93 0 300
1330 Put - - 1.08A - -.17 1.07 4 530
1335 Put - 1.42B 1.24A - -.18 1.23 0 277
1340 Put - 1.63B 1.43A - -.20 1.41 0 565
1345 Put - 1.86B 1.63A - -.21 1.62 7 186
1350 Put - 2.11B 1.86A - -.23 1.85 5 234
1355 Put - 2.39B 2.11A - -.24 2.10 0 249
1360 Put - 2.67B 2.38A - -.25 2.38 0 159
1365 Put - 2.99B 2.70A - -.27 2.68 0 135
1370 Put - 3.34B 3.02A - -.28 3.01 0 12
1375 Put - 3.70B 3.37A - -.30 3.35 0 42
1380 Put - 4.09B 3.74A - -.30 3.72 0 7
1385 Put - 4.49B 4.12A - -.30 4.11 0 3
1390 Put - 4.91B 4.52A - -.31 4.51 0 0
1395 Put - 5.34B 4.93A - -.31 4.93 0 0
1400 Put - 5.78B 5.36A - -.31 5.36 0 8
1405 Put - 6.23B 5.79A - -.31 5.80 0 1
1410 Put - 6.68B 6.24A - -.32 6.24 0 10
1415 Put - 7.15B 6.69A - -.31 6.70 0 11
1420 Put - 7.61B 7.15A - -.32 7.16 0 0
1425 Put - 8.09B 7.61A - -.31 7.63 0 0
1430 Put - 8.56B 8.08A - -.31 8.11 0 0
1435 Put - 9.05B 8.56A - -.32 8.58 0 0
1440 Put - 9.53B 9.03A - -.31 9.07 0 0
1445 Put - 10.01B 9.52A - -.31 9.55 0 1
1450 Put - 10.50B 10.00A - -.30 10.04 0 0
1455 Put - 10.99B 10.48A - -.31 10.52 0 0
1460 Put - 11.46B 11.04A - -.31 11.01 0 0
1465 Put - 11.96B 11.53A - -.31 11.50 0 0
1470 Put - - 12.20A - -.30 12.00 0 0
1475 Put - - 12.69A - -.31 12.49 0 1
1480 Put - - 13.18A - -.31 12.98 0 0
1485 Put - - 13.67A - -.30 13.48 0 0
1490 Put - - 14.17A - -.31 13.97 0 0
1495 Put - - 14.66A - -.30 14.47 0 0
1500 Put - - 15.16A - -.31 14.96 0 1
1505 Put - - 15.65A - -.31 15.46 0 1
1510 Put - - 16.15A - -.31 15.95 0 1
1515 Put - - 16.64A - -.31 16.45 0 0
1520 Put - - 17.14A - -.31 16.95 0 0
1525 Put - - - - -.31 17.44 0 0
1530 Put - - - - -.31 17.94 0 0
1535 Put - - - - -.31 18.44 0 0
1540 Put - - - - -.30 18.94 0 0
1545 Put - - - - -.31 19.43 0 0
1550 Put - - - - -.31 19.93 0 0
1555 Put - - - - -.31 20.43 0 0
1560 Put - - - - -.31 20.93 0 0
1565 Put - - - - -.31 21.42 0 0
1570 Put - - - - -.31 21.92 0 0
1575 Put - - - - -.31 22.42 0 0
1580 Put - - - - -.31 22.92 0 0
1585 Put - - - - -.30 23.42 0 0
1590 Put - - - - -.31 23.91 0 0
1595 Put - - - - -.31 24.41 0 0
1600 Put - - - - -.31 24.91 0 0
1605 Put - - - - -.31 25.41 0 0
Total 249 21,123