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 - - - - -.02 42.42 0 0
905 Call - - - - -.02 41.92 0 0
910 Call - - - - -.02 41.42 0 0
915 Call - - - - -.02 40.92 0 0
920 Call - - - - -.02 40.42 0 0
925 Call - - - - -.02 39.92 0 0
930 Call - - - - -.02 39.42 0 0
935 Call - - - - -.01 38.93 0 0
940 Call - - - - -.01 38.43 0 0
945 Call - - - - -.01 37.93 0 0
950 Call - - - - -.01 37.43 0 0
955 Call - - - - -.02 36.93 0 0
960 Call - - - - -.02 36.43 0 0
965 Call - - - - -.02 35.93 0 0
970 Call - - - - -.02 35.43 0 0
975 Call - - - - -.02 34.93 0 0
980 Call - - - - -.02 34.43 0 0
985 Call - - - - -.02 33.93 0 0
990 Call - - - - -.02 33.43 0 0
995 Call - - - - -.02 32.93 0 0
1000 Call - - - - -.02 32.43 0 0
1005 Call - - - - -.02 31.93 0 0
1010 Call - - - - -.02 31.43 0 0
1015 Call - - - - -.02 30.93 0 0
1020 Call - - - - -.02 30.43 0 0
1025 Call - - - - -.02 29.93 0 0
1030 Call - - - - -.02 29.43 0 0
1035 Call - - - - -.02 28.93 0 0
1040 Call - - - - -.02 28.43 0 0
1045 Call - - - - -.02 27.93 0 0
1050 Call - - - - -.02 27.43 0 0
1055 Call - - - - -.02 26.93 0 0
1060 Call - - - - -.02 26.43 0 0
1065 Call - - - - -.02 25.93 0 0
1070 Call - - - - -.02 25.43 0 0
1075 Call - - - - -.02 24.93 0 0
1080 Call - - - - -.02 24.43 0 0
1085 Call - - - - -.02 23.93 0 0
1090 Call - - - - -.02 23.43 0 0
1095 Call - - - - -.01 22.94 0 0
1100 Call - - - - -.01 22.44 0 0
1105 Call - - - - -.02 21.94 0 0
1110 Call - - - - -.02 21.44 0 0
1115 Call - - - - -.02 20.94 0 0
1120 Call - - - - -.02 20.44 0 0
1125 Call - - - - -.02 19.94 0 0
1130 Call - - - - -.02 19.44 0 0
1135 Call - - - - -.02 18.94 0 0
1140 Call - - - - -.02 18.44 0 0
1145 Call - - - - -.02 17.94 0 0
1150 Call - - - - -.02 17.44 0 0
1155 Call - - - - -.02 16.94 0 0
1160 Call - - - - -.02 16.44 0 0
1165 Call - - - - -.02 15.94 0 0
1170 Call - - - - -.02 15.44 0 0
1175 Call - - - - -.02 14.94 0 0
1180 Call - - - - -.02 14.44 0 0
1185 Call - - - - -.02 13.94 0 0
1190 Call - - - - -.02 13.44 0 0
1195 Call - - - - -.02 12.94 0 0
1200 Call - - - - -.02 12.44 0 0
1205 Call - - - - -.02 11.94 0 0
1210 Call - - - - -.02 11.44 0 0
1215 Call - 11.20B 10.71A - -.02 10.94 0 5
1220 Call - 10.70B 10.21A - -.02 10.44 0 28
1225 Call - 10.21B 9.71A - -.02 9.95 0 0
1230 Call - 9.73B 9.21A - -.02 9.45 0 0
1235 Call - 9.21B 8.72A - -.02 8.95 0 10
1240 Call - 8.71B 8.22A - -.02 8.45 0 81
1245 Call - 8.21B 7.72A - -.02 7.95 0 78
1250 Call - 7.72B 7.22A - -.02 7.45 0 38
1255 Call - 7.22B 6.73A - -.02 6.96 0 35
1260 Call - 6.72B 6.23A - -.02 6.46 0 45
1265 Call - 6.23B 5.74A - -.02 5.97 0 30
1270 Call - 5.74B 5.25A - -.03 5.47 0 44
1275 Call - 5.26B 4.76A - -.03 4.98 0 750
1280 Call - 4.78B 4.28A - -.04 4.49 0 616
1285 Call - 4.29B 3.80A - -.04 4.01 0 630
1290 Call - 3.82B 3.33A - -.05 3.53 0 1,281
1295 Call - 3.35B 2.87A - -.06 3.06 0 540
1300 Call 2.66 2.89B 2.43A - -.07 2.61 50 683
1305 Call - 2.46B 2.02A - -.07 2.18 0 623
1310 Call 1.77 2.04B 1.63A - -.09 1.77 1 1,344
1315 Call - 1.65B 1.28A - -.09 1.40 5 1,769
1320 Call 1.24 1.30B .97A - -.09 1.07 139 3,353
1325 Call 1.02 1.02 .70 - -.10 .78 510 2,748
1330 Call .65 .76B .50A - -.10 .55 201 2,671
1335 Call .55 .55 .35A - -.08 .38 112 2,471
1340 Call .33 .39B .24A - -.08 .25 62 2,874
1345 Call .20 .26B .16A - -.06 .17 208 1,800
1350 Call .14 .18B .11A - -.05 .11 39 2,900
1355 Call - .12B .08A - -.04 .07 0 1,127
1360 Call .05 .05 .04 - -.02 .05 304 1,719
1365 Call .04 .04 .04 - -.02 .03 20 586
1370 Call - - - - -.01 .02 0 772
1375 Call - - - - UNCH .02 0 1,204
1380 Call .02 .02 .02 - UNCH .01 1 353
1385 Call - - - - UNCH .01 0 228
1390 Call - - - - +.01 .01 0 779
1395 Call - - - - UNCH CAB 0 89
1400 Call - - - - UNCH CAB 0 675
1405 Call - - - - UNCH CAB 0 330
1410 Call - - - - UNCH CAB 0 196
1415 Call - - - - UNCH CAB 0 118
1420 Call - - - - UNCH CAB 0 242
1425 Call - - - - UNCH CAB 0 63
1430 Call - - - - UNCH CAB 0 392
1435 Call - - - - UNCH CAB 0 113
1440 Call - - - - UNCH CAB 0 60
1445 Call - - - - UNCH CAB 0 177
1450 Call - - - - UNCH CAB 0 218
1455 Call - - - - UNCH CAB 0 68
1460 Call - - - - UNCH CAB 0 52
1465 Call - - - - UNCH CAB 0 71
1470 Call - - - - UNCH CAB 0 251
1475 Call - - - - UNCH CAB 0 303
1480 Call - - - - UNCH CAB 0 163
1485 Call - - - - UNCH CAB 0 266
1490 Call - - - - UNCH CAB 0 63
1495 Call - - - - UNCH CAB 0 139
1500 Call - - - - UNCH CAB 0 115
1505 Call - - - - UNCH CAB 0 41
1510 Call - - - - UNCH CAB 0 73
1515 Call - - - - UNCH CAB 0 50
1520 Call - - - - UNCH CAB 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 - - - - UNCH CAB 0 48
1140 Put - - - - UNCH CAB 0 183
1145 Put - - - - UNCH CAB 0 8
1150 Put - - - - UNCH CAB 0 83
1155 Put - - - - UNCH CAB 0 30
1160 Put - - - - UNCH CAB 0 131
1165 Put - - - - UNCH CAB 0 76
1170 Put - - - - UNCH CAB 0 28
1175 Put - - - - UNCH CAB 0 52
1180 Put - - - - UNCH CAB 0 86
1185 Put - - - - UNCH CAB 0 146
1190 Put - - - - UNCH CAB 0 135
1195 Put - - - - UNCH CAB 0 115
1200 Put - - - - UNCH CAB 0 152
1205 Put - - - - UNCH CAB 0 266
1210 Put - - - - UNCH CAB 0 162
1215 Put - - - - UNCH CAB 0 194
1220 Put - - - - UNCH CAB 0 512
1225 Put - - - - UNCH CAB 0 227
1230 Put - - - - UNCH CAB 0 590
1235 Put - - - - UNCH CAB 0 104
1240 Put .01 .01 .01 - -.01 CAB 43 502
1245 Put - - - - UNCH .01 30 509
1250 Put - - - - UNCH .01 0 2,728
1255 Put - - - - UNCH .01 0 181
1260 Put - - - - UNCH .02 0 419
1265 Put - - - - -.01 .02 1 329
1270 Put - - - - UNCH .03 39 724
1275 Put - - .04A - -.01 .04 11 1,732
1280 Put .04 .04 .04 - -.01 .05 8 1,993
1285 Put .06 .06 .06 - -.02 .06 2 1,113
1290 Put .08 .09B .08 - -.03 .08 2 2,703
1295 Put .15 .15 .11A - -.03 .12 3 2,056
1300 Put .19 .21B .15A - -.05 .16 59 3,981
1305 Put .26 .30B .21A - -.05 .23 70 1,733
1310 Put .36 .41B .29 - -.07 .32 300 2,584
1315 Put .48 .56B .40 - -.07 .45 328 1,318
1320 Put .62 .76B .54A - -.07 .62 321 1,307
1325 Put .78 1.00B .74 - -.08 .83 690 1,227
1330 Put 1.03 1.30B .98A - -.08 1.10 354 1,117
1335 Put - 1.64B 1.29A - -.06 1.43 0 587
1340 Put - 2.02B 1.64A - -.05 1.80 0 359
1345 Put - 2.44B 2.03A - -.04 2.21 0 225
1350 Put - 2.89B 2.46A - -.02 2.66 0 852
1355 Put - 3.35B 2.91A - -.02 3.12 0 310
1360 Put - 3.83B 3.37A - UNCH 3.60 0 577
1365 Put - 4.31B 3.84A - UNCH 4.08 0 178
1370 Put - 4.80B 4.32A - +.01 4.57 0 277
1375 Put - 5.29B 4.81A - +.01 5.06 0 29
1380 Put - 5.79B 5.30A - +.02 5.56 0 12
1385 Put - 6.29B 5.80A - +.02 6.05 0 1
1390 Put - 6.78B 6.29A - +.02 6.55 0 0
1395 Put - 7.28B 6.79A - +.02 7.05 0 0
1400 Put - 7.78B 7.29A - +.02 7.55 0 11
1405 Put - 8.28B 7.79A - +.02 8.05 0 0
1410 Put - 8.78B 8.29A - +.03 8.55 0 2
1415 Put - 9.28B 8.78A - +.03 9.05 0 1
1420 Put - 9.78B 9.28A - +.02 9.54 0 10
1425 Put - 10.28B 9.78A - +.02 10.04 0 11
1430 Put - 10.77B 10.28A - +.02 10.54 0 2
1435 Put - 11.27B 10.78A - +.02 11.04 0 2
1440 Put - 11.77B 11.28A - +.02 11.54 0 0
1445 Put - 12.27B 11.78A - +.02 12.04 0 0
1450 Put - 12.77B 12.28A - +.02 12.54 0 0
1455 Put - 13.27B 12.78A - +.02 13.04 0 3
1460 Put - 13.77B 13.28A - +.02 13.54 0 6
1465 Put - 14.27B 13.78A - +.02 14.04 0 4
1470 Put - 14.77B 14.28A - +.02 14.54 0 1
1475 Put - - - - +.02 15.04 0 0
1480 Put - - - - +.02 15.54 0 0
1485 Put - - - - +.02 16.04 0 0
1490 Put - - - - +.02 16.54 0 0
1495 Put - - - - +.02 17.04 0 0
1500 Put - - - - +.02 17.54 0 0
1505 Put - - - - +.02 18.04 0 0
1510 Put - - - - +.02 18.54 0 0
1515 Put - - - - +.02 19.04 0 0
1520 Put - - - - +.02 19.54 0 0
1525 Put - - - - +.02 20.04 0 0
1530 Put - - - - +.02 20.54 0 0
1535 Put - - - - +.02 21.04 0 0
1540 Put - - - - +.02 21.54 0 0
1545 Put - - - - +.02 22.04 0 0
1550 Put - - - - +.03 22.54 0 0
1555 Put - - - - +.03 23.04 0 0
1560 Put - - - - +.02 23.53 0 0
1565 Put - - - - +.02 24.03 0 0
1570 Put - - - - +.02 24.53 0 0
1575 Put - - - - +.02 25.03 0 0
1580 Put - - - - +.02 25.53 0 0
1585 Put - - - - +.02 26.03 0 0
1590 Put - - - - +.02 26.53 0 0
1595 Put - - - - +.02 27.03 0 0
1600 Put - - - - +.02 27.53 0 0
1605 Put - - - - +.02 28.03 0 0
1610 Put - - - - +.02 28.53 0 0
Total 3,913 74,863