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 - - - - +.13 36.20 0 0
1045 Call - - - - +.13 35.70 0 0
1050 Call - - - - +.13 35.21 0 0
1055 Call - - - - +.13 34.71 0 0
1060 Call - - - - +.13 34.21 0 0
1065 Call - - - - +.13 33.71 0 0
1070 Call - - - - +.13 33.22 0 0
1075 Call - - - - +.13 32.72 0 0
1080 Call - - - - +.13 32.22 0 0
1085 Call - - - - +.13 31.72 0 0
1090 Call - - - - +.14 31.23 0 0
1095 Call - - - - +.13 30.73 0 0
1100 Call - - - - +.13 30.23 0 0
1105 Call - - - - +.13 29.73 0 0
1110 Call - - - - +.12 29.23 0 0
1115 Call - - - - +.13 28.74 0 0
1120 Call - - - - +.13 28.24 0 0
1125 Call - - - - +.13 27.75 0 0
1130 Call - - - - +.13 27.25 0 0
1135 Call - - - - +.13 26.75 0 0
1140 Call - - - - +.13 26.26 0 0
1145 Call - - - - +.13 25.76 0 0
1150 Call - - - - +.13 25.26 0 0
1155 Call - - - - +.13 24.77 0 0
1160 Call - - - - +.13 24.27 0 0
1165 Call - - - - +.13 23.78 0 0
1170 Call - - - - +.13 23.28 0 0
1175 Call - - - - +.13 22.78 0 0
1180 Call - - - - +.13 22.29 0 0
1185 Call - - - - +.13 21.79 0 0
1190 Call - - - - +.13 21.30 0 0
1195 Call - 20.98B 20.36A - +.14 20.81 0 0
1200 Call - 20.49B 19.87A - +.13 20.31 0 0
1205 Call - 20.00B 19.37A - +.13 19.82 0 0
1210 Call - 19.51B 18.89A - +.13 19.33 0 0
1215 Call - 19.02B 18.40A - +.12 18.83 0 0
1220 Call - 18.53B 17.91A - +.12 18.34 0 0
1225 Call - 18.11B 17.26A - +.12 17.85 0 5
1230 Call - 17.62B 16.77A - +.12 17.36 0 2
1235 Call - 17.13B 16.44A - +.12 16.87 0 0
1240 Call - 16.64B 15.95A - +.11 16.38 0 0
1245 Call - 16.16B 15.32A - +.11 15.89 0 2
1250 Call - 15.67B 14.83A - +.12 15.41 0 2
1255 Call - 15.19B 14.35A - +.11 14.92 0 0
1260 Call - 14.70B 13.87A - +.11 14.44 0 0
1265 Call - 14.22B 13.39A - +.11 13.96 0 0
1270 Call - 13.74B 12.92A - +.11 13.48 0 0
1275 Call - 13.26B 12.44A - +.11 13.00 0 1
1280 Call - 12.79B 11.97A - +.10 12.52 0 1
1285 Call - 12.31B 11.50A - +.10 12.05 0 49
1290 Call - 11.84B 11.04A - +.10 11.58 0 1
1295 Call - 11.37B 10.57A - +.11 11.12 0 21
1300 Call - 10.91B 10.11A - +.10 10.65 0 26
1305 Call - 10.45B 9.66A - +.09 10.19 0 42
1310 Call - 9.99B 9.21A - +.10 9.74 0 51
1315 Call - 9.53B 8.76A - +.09 9.28 0 176
1320 Call - 9.08B 8.32A - +.08 8.83 0 64
1325 Call - 8.64B 7.89A - +.08 8.39 0 17
1330 Call - 8.20B 7.46A - +.07 7.95 0 38
1335 Call - 7.76B 7.04A - +.07 7.52 0 84
1340 Call 7.33 7.35 6.63A - +.05 7.09 6 96
1345 Call - 6.92B 6.22A - +.05 6.68 0 632
1350 Call 6.13 6.51B 5.83A - +.05 6.27 13 594
1355 Call - 6.10B 5.44A - +.05 5.88 0 189
1360 Call - 5.71B 5.07A - +.04 5.49 0 97
1365 Call - 5.33B 4.71A - +.04 5.11 0 105
1370 Call 4.91 4.96B 4.36A - +.04 4.75 2 41
1375 Call - 4.60B 4.02A - +.03 4.40 0 32
1380 Call - 4.26B 3.70A - +.03 4.06 0 514
1385 Call - 3.93B 3.40A - +.02 3.74 0 96
1390 Call - 3.61B 3.10A - +.02 3.43 0 91
1395 Call - 3.32B 2.83A - +.01 3.13 0 257
1400 Call - 3.03B 2.57A - +.01 2.86 0 335
1405 Call - 2.76B 2.33A - UNCH 2.59 0 386
1410 Call - 2.51B 2.10A - -.01 2.35 0 257
1415 Call - 2.27B 1.90A - -.01 2.12 0 394
1420 Call - 2.05B 1.71A - -.02 1.91 0 131
1425 Call - 1.84B 1.53A - -.02 1.72 0 287
1430 Call 1.57 1.66B 1.38A - -.02 1.54 30 278
1435 Call - 1.48B 1.23A - -.02 1.38 0 114
1440 Call - 1.33B 1.10A - -.03 1.23 0 288
1445 Call - 1.19B .99A - -.02 1.10 0 170
1450 Call - 1.06B .88A - -.03 .98 0 249
1455 Call - .94B .79A - -.03 .87 0 74
1460 Call .78 .84B .70A - -.03 .77 3 228
1465 Call - .74B .63A - -.02 .69 0 96
1470 Call - .66B .56A - -.03 .61 0 168
1475 Call - .59B .50A - -.03 .54 0 91
1480 Call - .52B .45A - -.03 .48 0 14
1485 Call - .46B .40A - -.02 .43 0 40
1490 Call - - .35A - -.03 .38 0 75
1495 Call - .37B .32A - -.02 .34 0 36
1500 Call - .33B .28A - -.02 .30 0 217
1505 Call - - .25A - -.02 .27 0 55
1510 Call - - .23A - -.02 .24 5 64
1515 Call - - .21A - -.01 .22 0 43
1520 Call - - .19A - -.02 .19 0 33
1525 Call - - .17A - -.02 .17 0 19
1530 Call - - .15A - -.01 .16 0 9
1535 Call - - .14A - -.01 .14 0 0
1540 Call - - .13A - -.01 .13 0 4
1545 Call - - .11A - -.01 .11 0 0
1550 Call - - .10A - -.01 .10 0 0
1555 Call - - - - -.01 .09 0 10
1560 Call - - - - -.01 .08 0 0
1565 Call - - - - UNCH .08 0 41
1570 Call - - .07A - -.01 .07 0 49
1575 Call - - - - -.01 .06 0 0
1580 Call - - - - UNCH .06 0 0
1585 Call - - - - -.01 .05 0 0
1590 Call - - - - UNCH .05 0 0
1595 Call - - - - UNCH .05 0 0
1600 Call - - - - -.01 .04 0 40
1605 Call - - - - UNCH .04 0 0
1610 Call - - - - UNCH .04 0 0
1615 Call - - - - -.01 .03 0 0
1620 Call - - - - UNCH .03 0 0
1625 Call - - - - UNCH .03 0 0
1630 Call - - - - UNCH .03 0 0
1635 Call - - - - -.01 .02 0 0
1640 Call - - - - -.01 .02 0 0
1645 Call - - - - -.01 .02 0 0
1650 Call - - - - UNCH .02 0 0
1655 Call - - - - UNCH .02 0 0
1660 Call - - - - UNCH .02 0 0
1665 Call - - - - UNCH .02 0 0
1670 Call - - - - -.01 .01 0 0
1675 Call - - - - -.01 .01 0 0
1680 Call - - - - -.01 .01 0 0
1040 Put - - - - UNCH CAB 0 15
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 10
1075 Put - - - - UNCH CAB 0 30
1080 Put - - - - UNCH CAB 0 116
1085 Put - - - - UNCH CAB 0 0
1090 Put - - - - UNCH CAB 0 16
1095 Put - - - - UNCH CAB 0 218
1100 Put - - - - UNCH CAB 0 0
1105 Put - - - - UNCH CAB 0 15
1110 Put - - - - -.01 CAB 0 28
1115 Put - - - - -.01 CAB 0 69
1120 Put - - - - UNCH .01 0 53
1125 Put - - - - UNCH .01 0 40
1130 Put - - - - UNCH .01 0 33
1135 Put - - - - UNCH .01 0 15
1140 Put - - - - UNCH .01 0 59
1145 Put - - - - UNCH .01 0 14
1150 Put - - - - UNCH .01 0 8
1155 Put - - - - UNCH .01 0 0
1160 Put - - - - UNCH .01 0 45
1165 Put - - - - UNCH .02 0 42
1170 Put - - - - UNCH .02 0 23
1175 Put - - - - UNCH .02 0 1,100
1180 Put - - - - UNCH .02 0 34
1185 Put - - - - +.01 .03 0 64
1190 Put - - - - UNCH .03 0 10
1195 Put - - - - UNCH .03 0 0
1200 Put - - - - UNCH .04 0 26
1205 Put - - - - UNCH .04 0 23
1210 Put - - - - -.01 .04 0 83
1215 Put - - - - UNCH .05 0 36
1220 Put - - - - UNCH .06 0 63
1225 Put - - .06A - -.01 .06 0 85
1230 Put - - .07A - -.01 .07 0 205
1235 Put - - .08A - -.01 .08 0 131
1240 Put - - .09A - -.01 .09 0 97
1245 Put - - .10A - -.01 .10 0 132
1250 Put - - .11A - -.02 .11 0 153
1255 Put - - .12A - -.02 .12 0 45
1260 Put - - .13A - -.01 .14 0 581
1265 Put - - .15A - -.02 .15 0 53
1270 Put - - .17A - -.02 .17 0 78
1275 Put - - .19A - -.02 .19 0 46
1280 Put - .24B .21A - -.02 .21 0 51
1285 Put - .27B .23A - -.02 .24 0 79
1290 Put - .30B .26A - -.03 .26 0 131
1295 Put - .33B .29A - -.02 .30 0 45
1300 Put - .37B .32A - -.03 .33 0 130
1305 Put - .42B .35A - -.03 .37 0 39
1310 Put - .46B .39A - -.04 .41 0 62
1315 Put - .51B .43A - -.04 .45 0 181
1320 Put - .57B .48A - -.05 .50 0 262
1325 Put - .63B .53A - -.05 .56 0 84
1330 Put - .70B .59A - -.06 .61 0 111
1335 Put - .78B .65A - -.07 .68 0 379
1340 Put - .86B .72A - -.08 .75 0 198
1345 Put - .96B .80A - -.07 .84 0 89
1350 Put .87 1.06B .87 - -.08 .93 9 634
1355 Put - 1.18B .98A - -.08 1.03 0 252
1360 Put - 1.30B 1.08A - -.09 1.14 0 224
1365 Put - 1.44B 1.20A - -.09 1.26 0 284
1370 Put - 1.59B 1.32A - -.09 1.40 0 386
1375 Put - 1.75B 1.46A - -.10 1.54 0 326
1380 Put - 1.93B 1.61A - -.10 1.70 0 433
1385 Put - 2.12B 1.77A - -.10 1.88 0 82
1390 Put - 2.33B 1.96A - -.11 2.07 0 288
1395 Put 2.38 2.56B 2.15A - -.12 2.27 19 277
1400 Put - 2.80B 2.36A - -.12 2.49 0 249
1405 Put - 3.06B 2.58A - -.13 2.72 0 241
1410 Put - 3.33B 2.82A - -.13 2.98 0 146
1415 Put - 3.62B 3.08A - -.14 3.25 0 97
1420 Put - 3.92B 3.36A - -.15 3.53 0 73
1425 Put - 4.24B 3.66A - -.15 3.84 0 30
1430 Put - 4.58B 3.96A - -.15 4.16 0 100
1435 Put - 4.93B 4.30A - -.16 4.49 0 45
1440 Put - 5.29B 4.64A - -.16 4.84 0 7
1445 Put - 5.67B 4.99A - -.15 5.21 0 15
1450 Put - 6.06B 5.36A - -.15 5.59 0 5
1455 Put - 6.46B 5.74A - -.15 5.98 0 19
1460 Put - 6.87B 6.13A - -.15 6.38 0 20
1465 Put - 7.29B 6.53A - -.16 6.79 0 0
1470 Put - 7.72B 6.95A - -.16 7.21 0 0
1475 Put - 8.15B 7.37A - -.15 7.64 0 0
1480 Put - 8.60B 7.80A - -.15 8.08 0 14
1485 Put - 9.05B 8.24A - -.15 8.52 0 2
1490 Put - 9.50B 8.69A - -.15 8.97 0 0
1495 Put - 9.96B 9.14A - -.15 9.43 0 0
1500 Put - 10.42B 9.59A - -.15 9.89 0 4
1505 Put - 10.89B 10.06A - -.15 10.35 0 0
1510 Put - 11.36B 10.52A - -.15 10.82 0 0
1515 Put - 11.84B 10.99A - -.15 11.29 0 1
1520 Put - 12.32B 11.46A - -.15 11.77 0 0
1525 Put - 12.80B 11.94A - -.14 12.25 0 0
1530 Put - 13.28B 12.41A - -.14 12.73 0 1
1535 Put - 13.76B 12.89A - -.14 13.21 0 0
1540 Put - 14.25B 13.37A - -.14 13.69 0 0
1545 Put - 14.73B 13.86A - -.14 14.18 0 0
1550 Put - 15.22B 14.34A - -.13 14.67 0 2
1555 Put - 15.71B 14.83A - -.14 15.15 0 0
1560 Put - 16.20B 15.32A - -.14 15.64 0 1
1565 Put - 16.69B 15.80A - -.14 16.13 0 0
1570 Put - 17.18B 16.29A - -.14 16.62 0 4
1575 Put - 17.67B 16.78A - -.14 17.11 0 3
1580 Put - 18.16B 17.27A - -.13 17.61 0 4
1585 Put - 18.66B 17.80A - -.13 18.10 0 1
1590 Put - 19.15B 18.29A - -.14 18.59 0 2
1595 Put - 19.64B 18.78A - -.13 19.09 0 1
1600 Put - 20.14B 19.28A - -.13 19.58 0 1
1605 Put - - - - -.13 20.08 0 0
1610 Put - - - - -.13 20.57 0 0
1615 Put - - - - -.14 21.06 0 0
1620 Put - - - - -.13 21.56 0 0
1625 Put - - - - -.13 22.06 0 0
1630 Put - - - - -.13 22.55 0 0
1635 Put - - - - -.13 23.05 0 0
1640 Put - - - - -.14 23.54 0 0
1645 Put - - - - -.13 24.04 0 0
1650 Put - - - - -.13 24.54 0 0
1655 Put - - - - -.13 25.03 0 0
1660 Put - - - - -.13 25.53 0 0
1665 Put - - - - -.14 26.02 0 0
1670 Put - - - - -.13 26.52 0 0
1675 Put - - - - -.13 27.02 0 0
1680 Put - - - - -.14 27.51 0 0
Total 87 17,630