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 - - - - +.22 49.66 0 0
905 Call - - - - +.21 49.16 0 0
910 Call - - - - +.21 48.66 0 0
915 Call - - - - +.21 48.16 0 0
920 Call - - - - +.21 47.66 0 0
925 Call - - - - +.21 47.16 0 0
930 Call - - - - +.21 46.66 0 0
935 Call - - - - +.21 46.16 0 0
940 Call - - - - +.21 45.66 0 0
945 Call - - - - +.21 45.16 0 0
950 Call - - - - +.21 44.66 0 0
955 Call - - - - +.21 44.16 0 0
960 Call - - - - +.21 43.66 0 0
965 Call - - - - +.21 43.16 0 0
970 Call - - - - +.21 42.66 0 0
975 Call - - - - +.21 42.16 0 0
980 Call - - - - +.21 41.66 0 0
985 Call - - - - +.21 41.16 0 0
990 Call - - - - +.21 40.66 0 0
995 Call - - - - +.21 40.16 0 0
1000 Call - - - - +.21 39.66 0 0
1005 Call - - - - +.21 39.16 0 0
1010 Call - - - - +.21 38.66 0 0
1015 Call - - - - +.21 38.16 0 0
1020 Call - - - - +.21 37.66 0 0
1025 Call - - - - +.22 37.17 0 0
1030 Call - - - - +.22 36.67 0 0
1035 Call - - - - +.22 36.17 0 0
1040 Call - - - - +.22 35.67 0 0
1045 Call - - - - +.21 35.17 0 0
1050 Call - - - - +.21 34.67 0 0
1055 Call - - - - +.21 34.17 0 0
1060 Call - - - - +.21 33.67 0 0
1065 Call - - - - +.21 33.17 0 0
1070 Call - - - - +.21 32.67 0 0
1075 Call - - - - +.21 32.17 0 0
1080 Call - - - - +.21 31.67 0 0
1085 Call - - - - +.21 31.17 0 0
1090 Call - - - - +.21 30.67 0 0
1095 Call - - - - +.21 30.17 0 0
1100 Call - - - - +.21 29.67 0 0
1105 Call - - - - +.21 29.17 0 0
1110 Call - - - - +.21 28.67 0 0
1115 Call - - - - +.21 28.17 0 0
1120 Call - - - - +.21 27.67 0 0
1125 Call - - - - +.21 27.17 0 0
1130 Call - - - - +.21 26.67 0 0
1135 Call - - - - +.21 26.17 0 0
1140 Call - - - - +.21 25.67 0 0
1145 Call - - - - +.21 25.17 0 0
1150 Call - - - - +.21 24.67 0 0
1155 Call - - - - +.21 24.17 0 0
1160 Call - - - - +.21 23.67 0 0
1165 Call - - - - +.21 23.17 0 0
1170 Call - - - - +.21 22.67 0 0
1175 Call - - - - +.22 22.18 0 0
1180 Call - - - - +.22 21.68 0 0
1185 Call - - - - +.21 21.18 0 0
1190 Call - - - - +.21 20.68 0 0
1195 Call - - - - +.21 20.18 0 0
1200 Call - - - - +.21 19.68 0 0
1205 Call - - - - +.21 19.18 0 0
1210 Call - - - - +.21 18.68 0 0
1215 Call - - - - +.21 18.18 0 0
1220 Call - - - - +.21 17.68 0 1
1225 Call - 17.41B 16.20A - +.21 17.18 0 1
1230 Call - 16.91B 15.70A - +.21 16.68 0 1
1235 Call - 16.41B 15.20A - +.21 16.18 0 1
1240 Call - 15.91B 14.70A - +.21 15.68 0 1
1245 Call - 15.41B 14.21A - +.21 15.18 0 0
1250 Call - 14.91B 13.71A - +.20 14.68 0 1
1255 Call - 14.41B 13.21A - +.20 14.18 0 0
1260 Call - 13.91B 12.71A - +.20 13.68 0 1
1265 Call - 13.41B 12.21A - +.20 13.18 0 0
1270 Call - 12.91B 11.71A - +.20 12.68 0 6
1275 Call - 12.41B 11.21A - +.20 12.18 0 0
1280 Call - 11.92B 10.72A - +.20 11.68 0 12
1285 Call - 11.42B 10.22A - +.20 11.18 0 16
1290 Call - 10.92B 9.72A - +.19 10.68 0 6
1295 Call - 10.42B 9.22A - +.19 10.18 0 11
1300 Call - 9.92B 8.73A - +.20 9.69 0 17
1305 Call - 9.43B 8.23A - +.20 9.19 0 83
1310 Call - 8.93B 7.74A - +.19 8.69 0 301
1315 Call - 8.43B 7.24A - +.20 8.20 0 208
1320 Call - 7.94B 6.75A - +.19 7.70 0 208
1325 Call - 7.48B 6.26A - +.19 7.21 0 292
1330 Call - 6.96B 5.77A - +.19 6.72 0 438
1335 Call - 6.49B 5.29A - +.19 6.23 0 342
1340 Call - 6.00B 4.81A - +.18 5.74 0 918
1345 Call - 5.51B 4.34A - +.17 5.25 0 874
1350 Call - 5.03B 3.87A - +.16 4.77 0 880
1355 Call - 4.53B 3.42A - +.15 4.30 0 635
1360 Call - 4.06B 2.99A - +.14 3.84 2 677
1365 Call - 3.60B 2.58A - +.12 3.38 0 635
1370 Call - 3.15B 2.19A - +.10 2.95 0 759
1375 Call 1.88 2.75B 1.83A - +.08 2.53 1 1,164
1380 Call - 2.33B 1.50A - +.06 2.14 0 1,335
1385 Call 1.35 1.95B 1.21A - +.03 1.78 25 1,812
1390 Call 1.10 1.61B .96A - +.02 1.46 207 3,707
1395 Call 1.01 1.32B .75A - UNCH 1.17 420 2,385
1400 Call .82 1.06B .58A - -.01 .93 90 1,861
1405 Call .65 .82B .45A - -.02 .72 101 2,365
1410 Call .53 .64B .34A - -.03 .55 17 2,609
1415 Call - .48B .26A - -.03 .42 34 1,099
1420 Call - .36B .19A - -.04 .31 41 2,049
1425 Call - - .14A - -.03 .23 34 1,730
1430 Call .18 .19B .11A - -.03 .17 314 2,497
1435 Call - - .08A - -.03 .12 100 2,278
1440 Call .06 .10B .06 - -.02 .09 14 1,253
1445 Call - - .05A - -.01 .07 0 1,709
1450 Call .04 .05B .04 - -.01 .05 1 1,459
1455 Call - - .03A - -.01 .04 0 397
1460 Call - - - - UNCH .03 0 280
1465 Call - - .02A - -.01 .02 0 352
1470 Call - - - - UNCH .02 0 246
1475 Call .01 .01 .01 - -.01 .01 11 287
1480 Call - - - - UNCH .01 0 80
1485 Call - - - - UNCH .01 0 812
1490 Call .01 .01 .01 - UNCH .01 4 150
1495 Call - - - - UNCH .01 0 71
1500 Call - - - - UNCH .01 0 556
1505 Call - - - - UNCH .01 0 13
1510 Call - - - - -.01 CAB 0 64
1515 Call - - - - UNCH CAB 0 40
1520 Call - - - - UNCH CAB 0 51
1525 Call - - - - UNCH CAB 0 55
1530 Call - - - - UNCH CAB 0 14
1535 Call - - - - UNCH CAB 0 26
1540 Call - - - - UNCH CAB 0 20
1545 Call - - - - UNCH CAB 0 0
1550 Call - - - - UNCH CAB 0 27
1555 Call - - - - UNCH CAB 0 21
1560 Call - - - - UNCH CAB 0 18
1565 Call - - - - UNCH CAB 0 0
1570 Call - - - - UNCH CAB 0 20
1575 Call - - - - UNCH CAB 0 60
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 77
1605 Call - - - - UNCH CAB 0 0
1610 Call - - - - UNCH CAB 0 1
1615 Call - - - - UNCH CAB 0 0
1620 Call - - - - UNCH CAB 0 0
1625 Call - - - - UNCH CAB 0 0
1630 Call - - - - UNCH CAB 0 0
1635 Call - - - - UNCH CAB 0 0
1640 Call - - - - UNCH CAB 0 0
1645 Call - - - - UNCH CAB 0 0
1650 Call - - - - UNCH CAB 0 0
1655 Call - - - - UNCH CAB 0 0
1660 Call - - - - UNCH CAB 0 0
1665 Call - - - - UNCH CAB 0 0
1670 Call - - - - UNCH CAB 0 0
1675 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 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 - - - - UNCH CAB 0 36
1110 Put - - - - UNCH CAB 0 15
1115 Put - - - - UNCH CAB 0 0
1120 Put - - - - UNCH CAB 0 0
1125 Put - - - - UNCH CAB 0 36
1130 Put - - - - UNCH CAB 0 0
1135 Put - - - - UNCH CAB 0 188
1140 Put - - - - UNCH CAB 0 31
1145 Put - - - - UNCH CAB 0 0
1150 Put - - - - UNCH CAB 0 1
1155 Put - - - - UNCH CAB 0 113
1160 Put - - - - UNCH CAB 0 31
1165 Put - - - - UNCH CAB 0 50
1170 Put - - - - UNCH CAB 0 49
1175 Put - - - - UNCH CAB 0 24
1180 Put - - - - UNCH CAB 0 116
1185 Put - - - - UNCH CAB 0 13
1190 Put - - - - UNCH CAB 0 48
1195 Put - - - - UNCH CAB 0 73
1200 Put - - - - UNCH CAB 0 132
1205 Put - - - - UNCH CAB 0 43
1210 Put - - - - UNCH CAB 0 213
1215 Put - - - - UNCH CAB 0 556
1220 Put - - - - UNCH CAB 0 304
1225 Put - - - - UNCH CAB 0 97
1230 Put - - - - UNCH CAB 0 86
1235 Put - - - - UNCH CAB 0 31
1240 Put - - - - -.01 CAB 0 95
1245 Put - - - - -.01 CAB 0 57
1250 Put - - - - -.01 CAB 0 849
1255 Put - - - - -.01 CAB 0 129
1260 Put - - - - -.01 CAB 0 236
1265 Put - - - - -.01 CAB 0 63
1270 Put - - - - -.01 CAB 0 380
1275 Put - - - - -.01 CAB 0 311
1280 Put - - - - -.01 CAB 0 167
1285 Put - - - - -.01 CAB 0 197
1290 Put - - - - -.01 CAB 0 334
1295 Put - - - - -.02 CAB 0 337
1300 Put - - - - -.01 .01 36 955
1305 Put - - - - -.01 .01 0 499
1310 Put - - - - -.01 .01 0 1,171
1315 Put - - .02A - -.02 .01 0 591
1320 Put - - - - -.01 .02 0 679
1325 Put - - .03A - -.02 .02 0 290
1330 Put - - .04A - -.02 .03 0 777
1335 Put - - .04A - -.03 .04 0 694
1340 Put - .09B .05A - -.03 .05 0 1,121
1345 Put - .11B .06A - -.03 .07 0 1,223
1350 Put .13 .15B .08A - -.04 .09 182 1,740
1355 Put - .20B .10A - -.06 .11 0 1,146
1360 Put - .27B .13A - -.07 .15 5 1,974
1365 Put .22 .36B .17A - -.08 .20 30 1,337
1370 Put .36 .47B .23A - -.11 .26 34 1,860
1375 Put .49 .61B .30A - -.13 .34 3 1,993
1380 Put .75 .78B .40A - -.16 .45 1 2,045
1385 Put .92 1.00B .52A - -.18 .59 215 2,123
1390 Put 1.02 1.25B .67A - -.19 .77 243 2,337
1395 Put 1.33 1.54B .86A - -.21 .98 77 686
1400 Put 1.32 1.86B 1.08A - -.22 1.24 52 1,742
1405 Put - 2.22B 1.37A - -.23 1.53 0 1,261
1410 Put - 2.61B 1.69A - -.24 1.86 0 1,594
1415 Put - 3.03B 2.04A - -.25 2.22 0 620
1420 Put - 3.46B 2.40A - -.24 2.62 2 855
1425 Put - 3.92B 2.83A - -.24 3.04 0 897
1430 Put - 4.38B 3.26A - -.24 3.48 5 797
1435 Put - 4.85B 3.70A - -.23 3.93 0 393
1440 Put - 5.33B 4.17A - -.23 4.40 0 217
1445 Put - 5.82B 4.64A - -.23 4.87 0 112
1450 Put - 6.31B 5.12A - -.22 5.36 0 103
1455 Put - 6.80B 5.61A - -.22 5.84 0 2
1460 Put - 7.30B 6.10A - -.21 6.34 0 7
1465 Put - 7.79B 6.59A - -.21 6.83 0 4
1470 Put - 8.29B 7.09A - -.22 7.32 0 2
1475 Put - 8.78B 7.58A - -.21 7.82 0 1
1480 Put - 9.28B 8.08A - -.21 8.32 0 2
1485 Put - 9.78B 8.58A - -.21 8.81 0 0
1490 Put - 10.28B 9.08A - -.21 9.31 0 0
1495 Put - 10.78B 9.57A - -.21 9.81 0 0
1500 Put - 11.28B 10.07A - -.21 10.31 0 2
1505 Put - 11.77B 10.57A - -.21 10.81 0 0
1510 Put - 12.27B 11.07A - -.22 11.30 0 1
1515 Put - 12.77B 11.57A - -.21 11.80 0 1
1520 Put - 13.27B 12.07A - -.21 12.30 0 0
1525 Put - 13.77B 12.57A - -.21 12.80 0 1
1530 Put - 14.27B 13.07A - -.21 13.30 0 0
1535 Put - - - - -.21 13.80 0 0
1540 Put - - - - -.21 14.30 0 0
1545 Put - - - - -.21 14.80 0 0
1550 Put - - - - -.21 15.30 0 0
1555 Put - - - - -.21 15.80 0 0
1560 Put - - - - -.21 16.30 0 0
1565 Put - - - - -.21 16.80 0 0
1570 Put - - - - -.21 17.30 0 0
1575 Put - - - - -.21 17.80 0 0
1580 Put - - - - -.21 18.30 0 0
1585 Put - - - - -.21 18.80 0 0
1590 Put - - - - -.21 19.30 0 0
1595 Put - - - - -.21 19.80 0 0
1600 Put - - - - -.21 20.30 0 0
1605 Put - - - - -.21 20.80 0 0
1610 Put - - - - -.20 21.30 0 0
1615 Put - - - - -.20 21.80 0 0
1620 Put - - - - -.20 22.30 0 0
1625 Put - - - - -.21 22.79 0 0
1630 Put - - - - -.21 23.29 0 0
1635 Put - - - - -.21 23.79 0 0
1640 Put - - - - -.21 24.29 0 0
1645 Put - - - - -.21 24.79 0 0
1650 Put - - - - -.21 25.29 0 0
1655 Put - - - - -.21 25.79 0 0
1660 Put - - - - -.21 26.29 0 0
1665 Put - - - - -.21 26.79 0 0
1670 Put - - - - -.21 27.29 0 0
1675 Put - - - - -.21 27.79 0 0
Total 2,301 81,783