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
1040 Call - - - - +1.03 30.92 0 0
1045 Call - - - - +1.03 30.43 0 0
1050 Call - - - - +1.03 29.93 0 0
1055 Call - - - - +1.02 29.43 0 0
1060 Call - - - - +1.03 28.94 0 0
1065 Call - - - - +1.02 28.44 0 0
1070 Call - - - - +1.03 27.95 0 0
1075 Call - - - - +1.02 27.45 0 0
1080 Call - - - - +1.03 26.96 0 0
1085 Call - - - - +1.02 26.46 0 0
1090 Call - - - - +1.03 25.97 0 0
1095 Call - - - - +1.02 25.47 0 0
1100 Call - - - - +1.02 24.98 0 0
1105 Call - - - - +1.02 24.49 0 0
1110 Call - - - - +1.02 23.99 0 0
1115 Call - - - - +1.02 23.50 0 0
1120 Call - - - - +1.02 23.01 0 0
1125 Call - - - - +1.02 22.52 0 0
1130 Call - - - - +1.02 22.03 0 0
1135 Call - - - - +1.02 21.54 0 0
1140 Call - - - - +1.02 21.05 0 0
1145 Call - - - - +1.01 20.56 0 0
1150 Call - - - - +1.01 20.07 0 0
1155 Call - - - - +1.01 19.58 0 0
1160 Call - - - - +1.01 19.10 0 0
1165 Call - - - - +1.01 18.61 0 0
1170 Call - - - - +1.01 18.13 0 0
1175 Call - - - - +1.00 17.64 0 0
1180 Call - - - - +1.00 17.16 0 0
1185 Call - - - - +1.00 16.68 0 0
1190 Call - - - - +.99 16.19 0 0
1195 Call - - - - +.98 15.71 0 0
1200 Call - - - - +.98 15.23 0 0
1205 Call - - - - +.98 14.76 0 0
1210 Call - - - - +.97 14.28 0 0
1215 Call - - - - +.97 13.81 0 0
1220 Call - - - - +.96 13.34 0 0
1225 Call - - - - +.96 12.87 0 0
1230 Call - - - - +.96 12.41 0 0
1235 Call - - - - +.95 11.94 0 0
1240 Call - - - - +.94 11.48 0 0
1245 Call - - - - +.93 11.02 0 0
1250 Call - - - - +.92 10.56 0 0
1255 Call - - - - +.91 10.11 0 0
1260 Call - - - - +.91 9.67 0 0
1265 Call - - - - +.89 9.22 0 0
1270 Call - - - - +.87 8.78 0 0
1275 Call - - - - +.86 8.35 0 0
1280 Call - 7.13B - - +.84 7.92 0 0
1285 Call - 7.03B - - +.83 7.50 0 48
1290 Call - 6.62B - - +.81 7.09 0 1
1295 Call - 6.21B - - +.79 6.68 0 21
1300 Call - 5.81B - - +.77 6.29 0 26
1305 Call - 5.43B - - +.75 5.90 0 42
1310 Call - 5.05B - - +.72 5.52 0 51
1315 Call - 4.68B - - +.69 5.15 0 176
1320 Call - 4.52B - - +.66 4.79 0 64
1325 Call - 4.19B - - +.62 4.44 0 15
1330 Call - 3.87B - - +.59 4.11 0 39
1335 Call - 3.80B - - +.57 3.80 0 84
1340 Call - 3.51B - - +.53 3.49 0 96
1345 Call - 3.23B - - +.50 3.21 0 632
1350 Call - 2.95B - - +.47 2.94 0 59
1355 Call - 2.70B - - +.45 2.69 0 111
1360 Call - 2.46B - - +.41 2.45 0 97
1365 Call - 2.23B - - +.39 2.23 0 75
1370 Call - 2.02B - - +.35 2.02 0 30
1375 Call - 1.83B - - +.32 1.83 0 27
1380 Call - 1.65B - - +.30 1.66 0 508
1385 Call - 1.49B - - +.27 1.50 0 88
1390 Call - 1.34B - - +.25 1.36 0 6
1395 Call - 1.21B - - +.22 1.22 0 154
1400 Call - 1.09B - - +.20 1.10 0 63
1405 Call - .98B - - +.18 .99 0 130
1410 Call - .88B - - +.15 .88 0 19
1415 Call .72 .79B .70A - +.13 .79 5 26
1420 Call - .71B - - +.11 .71 0 73
1425 Call - .64B - - +.10 .64 0 38
1430 Call .53 .58 .53 - +.09 .58 6 61
1435 Call - .52B - - +.08 .53 0 0
1440 Call - .47B - - +.08 .49 0 235
1445 Call .40 .42B .40 - +.07 .45 80 6
1450 Call - .38B - - +.05 .40 0 19
1455 Call - .34B - - +.06 .37 0 61
1460 Call - .31B - - +.04 .33 0 220
1465 Call - .28B - - +.03 .30 0 100
1470 Call - .26B - - +.03 .27 0 11
1475 Call - .23B - - +.03 .25 0 6
1480 Call - - - - +.02 .23 0 0
1485 Call - - - - +.02 .21 0 15
1490 Call - .18B - - +.02 .19 0 8
1495 Call - - - - +.02 .18 0 5
1500 Call - - - - +.01 .16 0 138
1505 Call - - - - +.01 .15 0 20
1510 Call - - - - +.01 .14 0 14
1515 Call - - - - +.01 .13 0 15
1520 Call - - - - +.01 .12 0 15
1525 Call - - - - +.01 .11 0 15
1530 Call - - - - UNCH .10 0 0
1535 Call - - - - UNCH .09 0 0
1540 Call .08 .08 .08 - UNCH .09 20 24
1545 Call - - - - UNCH .08 0 0
1550 Call - - - - UNCH .07 0 0
1555 Call - - - - UNCH .07 0 15
1560 Call - - - - UNCH .06 0 0
1565 Call - - - - UNCH .06 0 0
1570 Call - - - - UNCH .06 0 0
1575 Call - - - - UNCH .05 0 0
1580 Call - - - - UNCH .05 0 0
1585 Call - - - - +.01 .05 0 0
1590 Call - - - - UNCH .04 0 0
1595 Call - - - - UNCH .04 0 0
1600 Call - - - - +.01 .04 0 40
1605 Call - - - - +.01 .04 0 0
1610 Call - - - - UNCH .03 0 0
1040 Put - - - - -.01 CAB 0 15
1045 Put - - - - -.01 CAB 0 0
1050 Put - - - - -.01 CAB 0 0
1055 Put - - - - UNCH .01 0 0
1060 Put - - - - UNCH .01 0 0
1065 Put - - - - UNCH .01 0 0
1070 Put - - - - UNCH .01 0 10
1075 Put - - - - -.01 .01 0 30
1080 Put - - - - -.01 .01 0 116
1085 Put - - - - -.01 .01 0 0
1090 Put - - - - UNCH .02 0 16
1095 Put - - - - -.01 .02 0 218
1100 Put - - - - -.01 .02 0 0
1105 Put - - - - -.02 .02 0 15
1110 Put - - - - -.01 .03 0 0
1115 Put - - - - -.01 .03 0 69
1120 Put - - - - -.02 .03 0 30
1125 Put - - .05A - -.02 .04 0 40
1130 Put - - - - -.01 .05 0 33
1135 Put - - .06A - -.02 .05 0 39
1140 Put - - .07A - -.02 .06 0 0
1145 Put - - .07A - -.02 .07 0 14
1150 Put - - .08A - -.03 .07 0 8
1155 Put - - .09A - -.03 .08 0 0
1160 Put - - .10A - -.03 .09 0 45
1165 Put - - .11A - -.03 .10 0 42
1170 Put - - .12A - -.02 .12 0 0
1175 Put - - .13A - -.03 .13 0 1,100
1180 Put - - .15A - -.03 .14 0 34
1185 Put - - .16A - -.03 .16 0 78
1190 Put - - .18A - -.04 .17 0 10
1195 Put - - .20A - -.04 .19 0 0
1200 Put - - .22A - -.06 .20 0 26
1205 Put - - .24A - -.06 .22 0 6
1210 Put - - .26A - -.07 .24 0 8
1215 Put - - .28A - -.06 .27 0 15
1220 Put - - .31A - -.07 .29 0 50
1225 Put - - .34A - -.08 .32 0 14
1230 Put - - .37A - -.08 .35 0 181
1235 Put - - .40A - -.08 .39 0 109
1240 Put - - .44A - -.09 .42 0 53
1245 Put - - .48A - -.10 .46 0 116
1250 Put .54 .55 .52A - -.11 .50 2 131
1255 Put - - .56A - -.12 .54 0 45
1260 Put - - .61A - -.13 .59 11 547
1265 Put - - .67A - -.15 .64 0 47
1270 Put .73 .77B .72A - -.16 .70 5 67
1275 Put - .94B .79A - -.17 .76 0 288
1280 Put 1.03 1.05 .86A - -.19 .83 13 46
1285 Put - - .93A - -.20 .91 0 6
1290 Put 1.14 1.14 1.01A - -.22 .99 13 77
1295 Put - 1.33B 1.10A - -.24 1.08 0 26
1300 Put - - 1.20A - -.27 1.18 0 93
1305 Put - - 1.31A - -.29 1.29 0 24
1310 Put - - 1.43A - -.31 1.41 0 37
1315 Put - - 1.55A - -.35 1.53 0 24
1320 Put - - 1.69A - -.38 1.67 0 40
1325 Put - - 1.84A - -.41 1.82 0 55
1330 Put - - 2.01A - -.44 1.99 0 52
1335 Put - - 2.18A - -.47 2.17 0 336
1340 Put - - 2.37A - -.50 2.36 0 60
1345 Put - - 2.58A - -.54 2.57 0 30
1350 Put - - 2.80A - -.56 2.80 0 439
1355 Put - 3.64B 3.04A - -.58 3.05 0 43
1360 Put 3.50 3.50 3.30A - -.61 3.31 4 30
1365 Put - - 3.57A - -.65 3.58 0 100
1370 Put - - 3.86A - -.68 3.87 0 134
1375 Put - - 4.44A - -.70 4.18 0 21
1380 Put - - 4.78A - -.73 4.50 0 4
1385 Put - - 5.31A - -.76 4.84 0 12
1390 Put - - 5.65A - -.78 5.19 0 0
1395 Put - - 6.01A - -.81 5.55 0 0
1400 Put - - 6.38A - -.83 5.93 0 0
1405 Put - - 6.77A - -.86 6.31 0 0
1410 Put - - 7.16A - -.88 6.70 0 0
1415 Put - - 7.57A - -.90 7.11 0 0
1420 Put - - - - -.92 7.52 0 0
1425 Put - - - - -.93 7.95 0 0
1430 Put - - - - -.95 8.38 0 0
1435 Put - - - - -.95 8.83 0 0
1440 Put - - - - -.96 9.28 0 0
1445 Put - - - - -.96 9.74 0 0
1450 Put - - - - -.98 10.19 0 0
1455 Put - - - - -.98 10.65 0 0
1460 Put - - - - -.99 11.11 0 0
1465 Put - - - - -1.00 11.58 0 0
1470 Put - - - - -1.00 12.05 0 0
1475 Put - - - - -1.01 12.52 0 0
1480 Put - - - - -1.01 13.00 0 0
1485 Put - - - - -1.01 13.48 0 0
1490 Put - - - - -1.01 13.96 0 0
1495 Put - - - - -1.01 14.44 0 0
1500 Put - - - - -1.02 14.92 0 0
1505 Put - - - - -1.02 15.40 0 0
1510 Put - - - - -1.02 15.89 0 0
1515 Put - - - - -1.03 16.37 0 0
1520 Put - - - - -1.02 16.86 0 0
1525 Put - - - - -1.03 17.34 0 0
1530 Put - - - - -1.03 17.83 0 0
1535 Put - - - - -1.03 18.32 0 0
1540 Put - - - - -1.03 18.81 0 0
1545 Put - - - - -1.03 19.30 0 0
1550 Put - - - - -1.04 19.79 0 0
1555 Put - - - - -1.04 20.28 0 0
1560 Put - - - - -1.04 20.77 0 0
1565 Put - - - - -1.03 21.27 0 0
1570 Put - - - - -1.03 21.76 0 0
1575 Put - - - - -1.03 22.25 0 0
1580 Put - - - - -1.03 22.75 0 0
1585 Put - - - - -1.03 23.24 0 0
1590 Put - - - - -1.03 23.73 0 0
1595 Put - - - - -1.03 24.23 0 0
1600 Put - - - - -1.03 24.72 0 0
1605 Put - - - - -1.03 25.21 0 0
1610 Put - - - - -1.03 25.71 0 0
Total 159 9,196