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 - - - - +.35 42.06 0 0
905 Call - - - - +.35 41.56 0 0
910 Call - - - - +.35 41.06 0 0
915 Call - - - - +.35 40.56 0 0
920 Call - - - - +.35 40.06 0 0
925 Call - - - - +.35 39.56 0 0
930 Call - - - - +.36 39.07 0 0
935 Call - - - - +.35 38.57 0 0
940 Call - - - - +.35 38.07 0 0
945 Call - - - - +.35 37.57 0 0
950 Call - - - - +.35 37.07 0 0
955 Call - - - - +.35 36.57 0 0
960 Call - - - - +.35 36.07 0 0
965 Call - - - - +.35 35.57 0 0
970 Call - - - - +.35 35.07 0 0
975 Call - - - - +.35 34.57 0 0
980 Call - - - - +.35 34.07 0 0
985 Call - - - - +.35 33.57 0 0
990 Call - - - - +.36 33.08 0 0
995 Call - - - - +.35 32.58 0 0
1000 Call - - - - +.35 32.08 0 0
1005 Call - - - - +.35 31.58 0 0
1010 Call - - - - +.35 31.08 0 0
1015 Call - - - - +.35 30.58 0 0
1020 Call - - - - +.35 30.08 0 0
1025 Call - - - - +.35 29.58 0 0
1030 Call - - - - +.35 29.08 0 0
1035 Call - - - - +.35 28.58 0 0
1040 Call - - - - +.35 28.08 0 0
1045 Call - - - - +.35 27.58 0 0
1050 Call - - - - +.35 27.09 0 0
1055 Call - - - - +.35 26.59 0 0
1060 Call - - - - +.35 26.09 0 0
1065 Call - - - - +.35 25.59 0 0
1070 Call - - - - +.35 25.09 0 0
1075 Call - - - - +.35 24.59 0 0
1080 Call - - - - +.35 24.09 0 0
1085 Call - - - - +.35 23.59 0 0
1090 Call - - - - +.35 23.09 0 0
1095 Call - - - - +.35 22.59 0 0
1100 Call - - - - +.36 22.10 0 0
1105 Call - - - - +.35 21.60 0 0
1110 Call - - - - +.35 21.10 0 0
1115 Call - - - - +.35 20.60 0 0
1120 Call - - - - +.35 20.10 0 0
1125 Call - - - - +.35 19.60 0 0
1130 Call - - - - +.35 19.10 0 0
1135 Call - - - - +.35 18.60 0 0
1140 Call - - - - +.36 18.11 0 0
1145 Call - - - - +.35 17.61 0 0
1150 Call - - - - +.35 17.11 0 0
1155 Call - - - - +.35 16.61 0 0
1160 Call - - - - +.35 16.11 0 0
1165 Call - - - - +.35 15.61 0 0
1170 Call - - - - +.35 15.12 0 0
1175 Call - - - - +.35 14.62 0 0
1180 Call - - - - +.35 14.12 0 0
1185 Call - - - - +.35 13.63 0 0
1190 Call - - - - +.35 13.13 0 0
1195 Call - - - - +.35 12.63 0 0
1200 Call - - - - +.35 12.14 0 0
1205 Call - - - - +.35 11.64 0 0
1210 Call - - - - +.35 11.15 0 0
1215 Call - 10.70B 9.94A - +.34 10.65 0 5
1220 Call - 10.21B 9.45A - +.34 10.16 0 28
1225 Call - 9.72B 8.96A - +.34 9.67 0 0
1230 Call - 9.23B 8.48A - +.34 9.18 0 0
1235 Call - 8.74B 7.99A - +.33 8.69 0 10
1240 Call - 8.26B 7.51A - +.33 8.21 0 81
1245 Call - 7.78B 7.04A - +.33 7.73 0 78
1250 Call - 7.30B 6.57A - +.33 7.25 0 38
1255 Call - 6.82B 6.10A - +.31 6.77 0 35
1260 Call - 6.35B 5.64A - +.32 6.31 0 31
1265 Call - 5.89B 5.19A - +.30 5.84 0 30
1270 Call - 5.44B 4.75A - +.30 5.39 0 43
1275 Call - 4.99B 4.14A - +.28 4.94 0 751
1280 Call 4.32 4.56B 3.73A - +.28 4.51 2 614
1285 Call 3.91 4.14B 3.35A - +.27 4.09 2 635
1290 Call - 3.73B 2.98A - +.25 3.68 0 1,281
1295 Call - 3.34B 2.64A - +.24 3.30 0 540
1300 Call - 2.97B 2.31A - +.23 2.93 0 390
1305 Call 2.11 2.62B 1.95A - +.21 2.58 5 381
1310 Call 1.82 2.29B 1.68A - +.19 2.25 5 467
1315 Call 1.92 1.99B 1.43A - +.17 1.95 116 499
1320 Call 1.35 1.71B 1.22A - +.16 1.68 92 1,259
1325 Call 1.15 1.45B 1.02A - +.14 1.43 10 811
1330 Call .97 1.23B .85A - +.12 1.21 100 587
1335 Call .81 1.04B .71A - +.11 1.02 26 1,092
1340 Call .67 .87B .59A - +.09 .85 529 1,423
1345 Call .55 .72 .49A - +.08 .71 169 882
1350 Call .53 .60B .40A - +.07 .59 47 2,223
1355 Call .49 .49 .33A - +.06 .49 40 519
1360 Call .31 .40 .27A - +.05 .40 1,142 882
1365 Call - .33B .23A - +.04 .33 0 854
1370 Call .21 .27B .19A - +.04 .28 33 675
1375 Call .21 .22B .16A - +.03 .23 7 1,230
1380 Call .17 .18B .13A - +.03 .19 35 332
1385 Call .14 .15B .11A - +.03 .16 16 176
1390 Call - .12B .10A - +.02 .13 0 783
1395 Call - .10B .08A - +.01 .10 4 99
1400 Call .08 .08 .08 - +.01 .08 18 549
1405 Call - .07B - - +.01 .07 0 331
1410 Call - .06B - - +.01 .06 0 135
1415 Call - .05B - - +.01 .05 0 118
1420 Call - .04B - - +.01 .04 0 251
1425 Call - - - - UNCH .03 0 67
1430 Call - .03B - - +.01 .03 0 392
1435 Call - - - - +.01 .03 0 113
1440 Call - - - - UNCH .02 0 60
1445 Call - - - - +.01 .02 0 177
1450 Call - - - - +.01 .02 0 218
1455 Call - - - - +.01 .02 0 68
1460 Call - - - - UNCH .01 0 51
1465 Call - - - - UNCH .01 0 71
1470 Call - - - - UNCH .01 0 251
1475 Call - - - - UNCH .01 0 303
1480 Call - - - - UNCH .01 0 163
1485 Call - - - - +.01 .01 0 266
1490 Call - - - - +.01 .01 0 63
1495 Call - - - - +.01 .01 0 139
1500 Call - - - - +.01 .01 0 115
1505 Call - - - - +.01 .01 0 41
1510 Call - - - - +.01 .01 0 73
1515 Call - - - - +.01 .01 0 50
1520 Call - - - - +.01 .01 0 17
1525 Call - - - - UNCH CAB 0 40
1530 Call - - - - UNCH CAB 0 119
1535 Call - - - - UNCH CAB 0 138
1540 Call - - - - UNCH CAB 0 46
1545 Call - - - - UNCH CAB 0 154
1550 Call - - - - UNCH CAB 0 183
1555 Call - - - - UNCH CAB 0 150
1560 Call - - - - UNCH CAB 0 37
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
1610 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 2
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 50
1040 Put - - - - UNCH CAB 0 0
1045 Put - - - - UNCH CAB 0 0
1050 Put - - - - UNCH CAB 0 36
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 14
1080 Put - - - - UNCH CAB 0 1
1085 Put - - - - UNCH CAB 0 25
1090 Put - - - - UNCH CAB 0 30
1095 Put - - - - UNCH CAB 0 8
1100 Put - - - - UNCH CAB 0 56
1105 Put - - - - UNCH CAB 0 0
1110 Put - - - - UNCH CAB 0 49
1115 Put - - - - UNCH CAB 0 3
1120 Put - - - - UNCH CAB 0 79
1125 Put - - - - UNCH CAB 0 0
1130 Put - - - - UNCH CAB 0 39
1135 Put - - - - +.01 .01 0 48
1140 Put - - - - +.01 .01 0 183
1145 Put - - - - UNCH .01 0 8
1150 Put - - - - UNCH .01 0 83
1155 Put - - - - UNCH .01 0 30
1160 Put - - - - UNCH .01 0 131
1165 Put - - - - UNCH .01 0 76
1170 Put - - - - UNCH .01 0 28
1175 Put - - - - UNCH .01 0 52
1180 Put - - - - UNCH .02 0 86
1185 Put - - - - UNCH .02 0 166
1190 Put - - - - UNCH .02 0 139
1195 Put - - - - UNCH .02 0 115
1200 Put - - - - UNCH .03 0 112
1205 Put - - - - UNCH .03 0 269
1210 Put - - - - UNCH .04 0 173
1215 Put - - .04A - -.01 .04 0 188
1220 Put - - - - UNCH .05 0 498
1225 Put - - .06A - -.01 .06 16 224
1230 Put - - .07A - -.01 .07 45 568
1235 Put - - .08A - -.01 .08 0 94
1240 Put .09 .09 .09 - -.02 .09 21 483
1245 Put - .14B .11A - -.02 .11 0 314
1250 Put .16 .17B .13A - -.03 .13 12 2,539
1255 Put - .21B .15A - -.03 .16 0 158
1260 Put - .25B .19A - -.03 .19 22 431
1265 Put .28 .31B .22A - -.05 .22 19 211
1270 Put .34 .38B .27A - -.05 .27 17 803
1275 Put .33 .47B .32A - -.06 .32 15 641
1280 Put .50 .56B .38A - -.07 .39 113 799
1285 Put .54 .67B .46A - -.08 .47 6 809
1290 Put .70 .80B .55A - -.10 .56 127 952
1295 Put .69 .95B .66A - -.11 .67 40 1,231
1300 Put 1.10 1.12B .78A - -.12 .80 72 1,530
1305 Put .98 1.32B .93A - -.14 .95 36 918
1310 Put 1.15 1.54B 1.10A - -.16 1.12 61 847
1315 Put 1.60 1.79B 1.29A - -.18 1.32 72 668
1320 Put 1.57 2.06B 1.50A - -.19 1.55 35 628
1325 Put 2.13 2.25B 1.75A - -.21 1.80 28 470
1330 Put 2.12 2.52B 2.02A - -.23 2.08 36 888
1335 Put - 2.86B 2.33A - -.24 2.39 0 483
1340 Put - 3.22B 2.66A - -.26 2.72 0 260
1345 Put - 3.61B 3.01A - -.27 3.08 0 225
1350 Put - 4.01B 3.39A - -.28 3.45 0 740
1355 Put - 4.43B 3.78A - -.29 3.85 0 311
1360 Put - 4.87B 4.20A - -.30 4.26 0 577
1365 Put - 5.31B 4.63A - -.31 4.69 0 178
1370 Put - 5.77B 5.07A - -.31 5.14 0 277
1375 Put - 6.23B 5.52A - -.32 5.59 0 29
1380 Put - 6.70B 5.98A - -.32 6.05 0 12
1385 Put - 7.18B 6.44A - -.32 6.52 0 0
1390 Put - 7.66B 6.92A - -.33 6.99 0 0
1395 Put - 8.14B 7.40A - -.34 7.46 0 0
1400 Put - 8.63B 7.88A - -.34 7.94 0 11
1405 Put - 9.12B 8.36A - -.34 8.43 0 0
1410 Put - 9.61B 8.85A - -.34 8.91 0 0
1415 Put - 10.10B 9.34A - -.34 9.40 0 0
1420 Put - 10.60B 9.83A - -.35 9.89 0 10
1425 Put - 11.09B 10.33A - -.34 10.39 0 10
1430 Put - 11.59B 10.82A - -.35 10.88 0 0
1435 Put - 12.08B 11.31A - -.34 11.38 0 0
1440 Put - 12.58B 11.81A - -.35 11.87 0 0
1445 Put - 13.07B 12.31A - -.34 12.37 0 0
1450 Put - 13.57B 12.80A - -.34 12.87 0 0
1455 Put - 14.07B 13.30A - -.35 13.36 0 0
1460 Put - 14.57B 13.80A - -.35 13.86 0 0
1465 Put - 15.06B 14.29A - -.34 14.36 0 0
1470 Put - 15.56B 14.79A - -.34 14.86 0 1
1475 Put - - - - -.35 15.35 0 0
1480 Put - - - - -.35 15.85 0 0
1485 Put - - - - -.35 16.35 0 0
1490 Put - - - - -.35 16.85 0 0
1495 Put - - - - -.34 17.35 0 0
1500 Put - - - - -.34 17.85 0 0
1505 Put - - - - -.34 18.35 0 0
1510 Put - - - - -.35 18.84 0 0
1515 Put - - - - -.35 19.34 0 0
1520 Put - - - - -.35 19.84 0 0
1525 Put - - - - -.35 20.34 0 0
1530 Put - - - - -.35 20.84 0 0
1535 Put - - - - -.34 21.34 0 0
1540 Put - - - - -.34 21.84 0 0
1545 Put - - - - -.34 22.34 0 0
1550 Put - - - - -.34 22.84 0 0
1555 Put - - - - -.35 23.33 0 0
1560 Put - - - - -.35 23.83 0 0
1565 Put - - - - -.35 24.33 0 0
1570 Put - - - - -.35 24.83 0 0
1575 Put - - - - -.35 25.33 0 0
1580 Put - - - - -.35 25.83 0 0
1585 Put - - - - -.35 26.33 0 0
1590 Put - - - - -.34 26.83 0 0
1595 Put - - - - -.34 27.33 0 0
1600 Put - - - - -.34 27.83 0 0
1605 Put - - - - -.34 28.33 0 0
1610 Put - - - - -.35 28.82 0 0
Total 3,191 46,820