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 - - - - -1.18 43.79 0 0
905 Call - - - - -1.18 43.29 0 0
910 Call - - - - -1.18 42.79 0 0
915 Call - - - - -1.17 42.30 0 0
920 Call - - - - -1.17 41.80 0 0
925 Call - - - - -1.17 41.30 0 0
930 Call - - - - -1.17 40.80 0 0
935 Call - - - - -1.17 40.30 0 0
940 Call - - - - -1.17 39.80 0 0
945 Call - - - - -1.17 39.30 0 0
950 Call - - - - -1.18 38.80 0 0
955 Call - - - - -1.18 38.30 0 0
960 Call - - - - -1.18 37.80 0 0
965 Call - - - - -1.18 37.30 0 0
970 Call - - - - -1.18 36.80 0 0
975 Call - - - - -1.18 36.30 0 0
980 Call - - - - -1.18 35.80 0 0
985 Call - - - - -1.18 35.30 0 0
990 Call - - - - -1.18 34.80 0 0
995 Call - - - - -1.18 34.30 0 0
1000 Call - - - - -1.18 33.80 0 0
1005 Call - - - - -1.18 33.30 0 0
1010 Call - - - - -1.18 32.80 0 0
1015 Call - - - - -1.18 32.30 0 0
1020 Call - - - - -1.18 31.80 0 0
1025 Call - - - - -1.18 31.30 0 0
1030 Call - - - - -1.18 30.80 0 0
1035 Call - - - - -1.18 30.30 0 0
1040 Call - - - - -1.17 29.81 0 0
1045 Call - - - - -1.17 29.31 0 0
1050 Call - - - - -1.17 28.81 0 0
1055 Call - - - - -1.17 28.31 0 0
1060 Call - - - - -1.17 27.81 0 0
1065 Call - - - - -1.18 27.31 0 0
1070 Call - - - - -1.18 26.81 0 0
1075 Call - - - - -1.18 26.31 0 0
1080 Call - - - - -1.18 25.81 0 0
1085 Call - - - - -1.18 25.31 0 0
1090 Call - - - - -1.18 24.81 0 0
1095 Call - - - - -1.18 24.31 0 0
1100 Call - - - - -1.18 23.81 0 0
1105 Call - - - - -1.18 23.31 0 0
1110 Call - - - - -1.18 22.81 0 0
1115 Call - - - - -1.18 22.31 0 0
1120 Call - - - - -1.18 21.81 0 0
1125 Call - - - - -1.18 21.31 0 0
1130 Call - - - - -1.18 20.81 0 0
1135 Call - - - - -1.18 20.31 0 0
1140 Call - - - - -1.18 19.81 0 0
1145 Call - - - - -1.18 19.31 0 0
1150 Call - - - - -1.18 18.81 0 0
1155 Call - - - - -1.17 18.32 0 0
1160 Call - - - - -1.17 17.82 0 0
1165 Call - - - - -1.17 17.32 0 0
1170 Call - - - - -1.17 16.82 0 0
1175 Call - - - - -1.18 16.32 0 0
1180 Call - - - - -1.18 15.82 0 0
1185 Call - - - - -1.18 15.32 0 0
1190 Call - - - - -1.18 14.82 0 0
1195 Call - - - - -1.18 14.32 0 0
1200 Call - - - - -1.18 13.82 0 0
1205 Call - - - - -1.18 13.32 0 0
1210 Call - - - - -1.18 12.82 0 0
1215 Call - - 12.20A - -1.18 12.32 0 0
1220 Call - - 11.70A - -1.18 11.82 0 7
1225 Call - - - - -1.18 11.32 0 0
1230 Call - - 10.70A - -1.18 10.82 0 0
1235 Call - - 10.20A - -1.18 10.32 0 0
1240 Call - - 9.70A - -1.18 9.82 0 0
1245 Call - - 9.21A - -1.17 9.33 0 0
1250 Call - - 8.71A - -1.17 8.83 0 1
1255 Call - - 8.21A - -1.18 8.33 0 0
1260 Call - - 7.71A - -1.18 7.83 0 1
1265 Call - - 7.21A - -1.18 7.33 0 0
1270 Call - - 6.72A - -1.18 6.83 0 0
1275 Call - - 6.22A - -1.17 6.34 0 10
1280 Call - - 5.73A - -1.17 5.84 0 15
1285 Call - - 5.23A - -1.17 5.35 0 11
1290 Call - - 4.74A - -1.16 4.86 0 18
1295 Call - - 4.24A - -1.15 4.37 0 5
1300 Call - - 3.75A - -1.15 3.88 0 21
1305 Call - - 3.28A - -1.13 3.41 0 63
1310 Call - - 2.82A - -1.11 2.94 0 507
1315 Call - - 2.38A - -1.08 2.49 0 745
1320 Call - - 1.97A - -1.04 2.06 0 859
1325 Call - - 1.58A - -.98 1.66 0 809
1330 Call 2.13 2.19 1.22A - -.91 1.29 75 1,362
1335 Call 1.03 1.12B .89A - -.82 .97 49 1,313
1340 Call .95 .99B .65A - -.70 .71 234 2,106
1345 Call 1.01 1.06B .45A - -.58 .49 205 2,715
1350 Call .48 .49B .31A - -.45 .34 45 4,098
1355 Call .53 .53 .21A - -.33 .23 40 2,546
1360 Call .24 .24 .14A - -.23 .15 205 2,480
1365 Call .12 .12 .09A - -.17 .09 276 2,575
1370 Call .07 .07 .06A - -.11 .06 114 1,170
1375 Call - - .05A - -.07 .04 0 1,068
1380 Call .03 .03 .03 - -.05 .03 29 1,746
1385 Call - - .03A - -.03 .02 10 761
1390 Call .02 .02 .02 - -.02 .01 25 771
1395 Call .02 .02 .02 - -.01 .01 7 165
1400 Call .01 .01 .01 - UNCH .01 77 499
1405 Call - - - - UNCH .01 0 78
1410 Call .01 .01 .01 - -.01 CAB 12 133
1415 Call - - - - UNCH CAB 0 93
1420 Call - - - - UNCH CAB 2 79
1425 Call - - - - UNCH CAB 0 21
1430 Call - - - - UNCH CAB 0 88
1435 Call - - - - UNCH CAB 0 79
1440 Call - - - - UNCH CAB 0 26
1445 Call - - - - UNCH CAB 0 5
1450 Call - - - - UNCH CAB 0 5
1455 Call - - - - UNCH CAB 0 54
1460 Call - - - - UNCH CAB 0 46
1465 Call - - - - UNCH CAB 0 2
1470 Call - - - - UNCH CAB 0 19
1475 Call - - - - UNCH CAB 0 29
1480 Call - - - - UNCH CAB 0 60
1485 Call - - - - UNCH CAB 0 6
1490 Call - - - - UNCH CAB 0 19
1495 Call - - - - UNCH CAB 0 0
1500 Call - - - - UNCH CAB 0 0
1505 Call - - - - UNCH CAB 0 52
1510 Call - - - - UNCH CAB 0 0
1515 Call - - - - UNCH CAB 0 76
1520 Call - - - - UNCH CAB 0 0
1525 Call - - - - UNCH CAB 0 31
1530 Call - - - - UNCH CAB 0 45
1535 Call - - - - UNCH CAB 0 0
1540 Call - - - - UNCH CAB 0 0
1545 Call - - - - UNCH CAB 0 15
1550 Call - - - - UNCH CAB 0 0
1555 Call - - - - UNCH CAB 0 0
1560 Call - - - - UNCH CAB 0 0
1565 Call - - - - UNCH CAB 0 0
1570 Call - - - - UNCH CAB 0 0
1575 Call - - - - UNCH CAB 0 0
1580 Call - - - - UNCH CAB 0 0
1585 Call - - - - UNCH CAB 0 0
1590 Call - - - - UNCH CAB 0 0
1595 Call - - - - UNCH CAB 0 0
1600 Call - - - - UNCH CAB 0 0
1605 Call - - - - UNCH 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 0
1035 Put - - - - UNCH CAB 0 0
1040 Put - - - - UNCH CAB 0 0
1045 Put - - - - UNCH CAB 0 0
1050 Put - - - - UNCH CAB 0 0
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 0
1085 Put - - - - UNCH CAB 0 0
1090 Put - - - - UNCH CAB 0 0
1095 Put - - - - UNCH CAB 0 0
1100 Put - - - - UNCH CAB 0 0
1105 Put - - - - UNCH CAB 0 0
1110 Put - - - - UNCH CAB 0 0
1115 Put - - - - UNCH CAB 0 0
1120 Put - - - - UNCH CAB 0 0
1125 Put - - - - UNCH CAB 0 0
1130 Put - - - - UNCH CAB 0 0
1135 Put - - - - UNCH CAB 0 0
1140 Put - - - - UNCH CAB 0 15
1145 Put - - - - UNCH CAB 0 108
1150 Put - - - - UNCH CAB 0 5
1155 Put - - - - UNCH CAB 0 0
1160 Put - - - - UNCH CAB 0 15
1165 Put - - - - UNCH CAB 0 20
1170 Put - - - - UNCH CAB 0 32
1175 Put - - - - UNCH CAB 0 0
1180 Put - - - - UNCH CAB 0 0
1185 Put - - - - UNCH CAB 0 46
1190 Put - - - - UNCH CAB 0 22
1195 Put - - - - UNCH CAB 0 32
1200 Put - - - - UNCH CAB 0 122
1205 Put - - - - UNCH CAB 0 196
1210 Put - - - - UNCH CAB 0 129
1215 Put - - - - UNCH CAB 0 283
1220 Put - - - - UNCH CAB 0 162
1225 Put - - - - UNCH CAB 0 80
1230 Put - - - - UNCH CAB 0 77
1235 Put - - - - UNCH CAB 0 95
1240 Put - - - - UNCH CAB 0 341
1245 Put - - - - UNCH CAB 0 190
1250 Put - - - - UNCH CAB 0 79
1255 Put - - - - +.01 .01 0 503
1260 Put - - - - +.01 .01 0 637
1265 Put - - - - +.01 .01 2 558
1270 Put - - - - UNCH .01 0 351
1275 Put - - - - UNCH .01 0 827
1280 Put .02 .02 .02 - +.01 .02 11 412
1285 Put - .02B - - +.01 .02 2 410
1290 Put .03 .05 .03 - +.02 .03 8 2,434
1295 Put - .04B - - +.02 .04 0 562
1300 Put .04 .07 .04 - +.04 .06 178 995
1305 Put .07 .09B .07 - +.05 .08 149 1,336
1310 Put .10 .13 .10 - +.07 .12 394 2,164
1315 Put .13 .18 .13 - +.11 .17 293 1,795
1320 Put .20 .27B .20 - +.15 .24 274 2,010
1325 Put .22 .38B .20A - +.20 .33 108 2,166
1330 Put .25 .53B .25 - +.28 .47 88 2,518
1335 Put .31 .72B .29A - +.36 .64 99 1,855
1340 Put .44 .97B .41A - +.48 .88 345 2,189
1345 Put .60 1.26B .56 - +.60 1.16 59 1,853
1350 Put - 1.62B - - +.73 1.51 1 705
1355 Put - 2.01B - - +.84 1.89 5 535
1360 Put - 2.44B - - +.95 2.32 0 456
1365 Put - 2.90B - - +1.01 2.76 0 64
1370 Put - 3.37B - - +1.07 3.23 0 37
1375 Put - 3.85B - - +1.11 3.71 0 3
1380 Put - 4.34B - - +1.13 4.19 0 14
1385 Put - 4.83B - - +1.15 4.69 0 4
1390 Put - 5.32B - - +1.16 5.18 0 12
1395 Put - 5.82B - - +1.17 5.68 0 2
1400 Put - 6.29B - - +1.17 6.17 0 3
1405 Put - 6.79B - - +1.17 6.67 0 0
1410 Put - 7.29B - - +1.18 7.17 0 0
1415 Put - 7.79B - - +1.18 7.67 0 1
1420 Put - 8.28B - - +1.18 8.17 0 1
1425 Put - 8.78B - - +1.18 8.67 0 2
1430 Put - 9.28B - - +1.18 9.16 0 1
1435 Put - 9.78B - - +1.18 9.66 0 2
1440 Put - 10.28B - - +1.18 10.16 0 1
1445 Put - 10.78B - - +1.18 10.66 0 0
1450 Put - - - - +1.18 11.16 0 0
1455 Put - - - - +1.18 11.66 0 0
1460 Put - - - - +1.18 12.16 0 0
1465 Put - - - - +1.18 12.66 0 0
1470 Put - - - - +1.18 13.16 0 0
1475 Put - - - - +1.18 13.66 0 0
1480 Put - - - - +1.18 14.16 0 0
1485 Put - - - - +1.18 14.66 0 0
1490 Put - - - - +1.18 15.16 0 0
1495 Put - - - - +1.18 15.66 0 0
1500 Put - - - - +1.18 16.16 0 0
1505 Put - - - - +1.18 16.66 0 0
1510 Put - - - - +1.18 17.16 0 0
1515 Put - - - - +1.18 17.66 0 0
1520 Put - - - - +1.18 18.16 0 0
1525 Put - - - - +1.18 18.65 0 0
1530 Put - - - - +1.18 19.15 0 0
1535 Put - - - - +1.18 19.65 0 0
1540 Put - - - - +1.18 20.15 0 0
1545 Put - - - - +1.18 20.65 0 0
1550 Put - - - - +1.18 21.15 0 0
1555 Put - - - - +1.18 21.65 0 0
1560 Put - - - - +1.18 22.15 0 0
1565 Put - - - - +1.18 22.65 0 0
1570 Put - - - - +1.18 23.15 0 0
1575 Put - - - - +1.18 23.65 0 0
1580 Put - - - - +1.18 24.15 0 0
1585 Put - - - - +1.18 24.65 0 0
1590 Put - - - - +1.18 25.15 0 0
1595 Put - - - - +1.18 25.65 0 0
1600 Put - - - - +1.18 26.15 0 0
1605 Put - - - - +1.18 26.65 0 0
Total 3,421 58,975