S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
52.18
+0.34 +0.65%
Gold
1276.620
+0.260 +0.02%
Euro
1.176545
-0.000405 -0.03%
US Dollar
93.835
+0.083 +0.09%
Strong

Options Chain BRITISH POUND Jan 2018 (E) (CME:6B.F18.E)

MarketNameOpenHighLowLastChangePctTime
6B.F18.EBRITISH POUND Jan 2018 (E)1.31841.31851.31341.3228+0.0035+0.26%set 15:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-01-050.9    GBU.F18.9000P0.00010.0000 
2018-01-050.905GBU.F18.9050C0.4192+0.0035 GBU.F18.9050P0.00010.0000 
2018-01-050.91GBU.F18.9100C0.4142+0.0035 GBU.F18.9100P0.00010.0000 
2018-01-050.915GBU.F18.9150C0.4092+0.0035 GBU.F18.9150P0.00010.0000 
2018-01-050.92GBU.F18.9200C0.4042+0.0035 GBU.F18.9200P0.00010.0000 
2018-01-050.925GBU.F18.9250C0.3993+0.0035 GBU.F18.9250P0.00010.0000 
2018-01-050.93    GBU.F18.9300P0.00010.0000 
2018-01-050.935GBU.F18.9350C0.3893+0.0035 GBU.F18.9350P0.00010.0000 
2018-01-050.94GBU.F18.9400C0.3843+0.0035 GBU.F18.9400P0.00010.0000 
2018-01-050.945GBU.F18.9450C0.3793+0.0035 GBU.F18.9450P0.00010.0000 
2018-01-050.95GBU.F18.9500C0.3743+0.0035 GBU.F18.9500P0.00010.0000 
2018-01-050.955    GBU.F18.9550P0.00010.0000 
2018-01-050.96    GBU.F18.9600P0.00010.0000 
2018-01-050.965GBU.F18.9650C0.3594+0.0035 GBU.F18.9650P0.00010.0000 
2018-01-050.97    GBU.F18.9700P0.00010.0000 
2018-01-050.975GBU.F18.9750C0.3494+0.0035 GBU.F18.9750P0.00010.0000 
2018-01-050.98GBU.F18.9800C0.3444+0.0035 GBU.F18.9800P0.00010.0000 
2018-01-050.985GBU.F18.9850C0.3394+0.0035 GBU.F18.9850P0.00010.0000 
2018-01-050.99    GBU.F18.9900P0.00010.0000 
2018-01-050.995GBU.F18.9950C0.3294+0.0035 GBU.F18.9950P0.00010.0000 
2018-01-051    GBU.F18.10000P0.00010.0000 
2018-01-051.005GBU.F18.10050C0.3195+0.0035 GBU.F18.10050P0.00010.0000 
2018-01-051.01GBU.F18.10100C0.3145+0.0035 GBU.F18.10100P0.00010.0000 
2018-01-051.015GBU.F18.10150C0.3095+0.0035 GBU.F18.10150P0.00010.0000 
2018-01-051.02GBU.F18.10200C0.3045+0.0035 GBU.F18.10200P0.00010.0000 
2018-01-051.025    GBU.F18.10250P0.00010.0000 
2018-01-051.03    GBU.F18.10300P0.00010.0000 
2018-01-051.035GBU.F18.10350C0.2895+0.0034 GBU.F18.10350P0.00010.0000 
2018-01-051.04GBU.F18.10400C0.2846+0.0035 GBU.F18.10400P0.00010.0000 
2018-01-051.045GBU.F18.10450C0.2796+0.0035 GBU.F18.10450P0.00010.0000 
2018-01-051.05    GBU.F18.10500P0.00010.0000 
2018-01-051.055    GBU.F18.10550P0.00010.0000 
2018-01-051.06GBU.F18.10600C0.2646+0.0035 GBU.F18.10600P0.00010.0000 
2018-01-051.065    GBU.F18.10650P0.00010.0000 
2018-01-051.07GBU.F18.10700C0.2546+0.0034 GBU.F18.10700P0.00010.0000 
2018-01-051.075GBU.F18.10750C0.2497+0.0035 GBU.F18.10750P0.00010.0000 
2018-01-051.08GBU.F18.10800C0.2447+0.0035 GBU.F18.10800P0.00010.0000 
2018-01-051.085GBU.F18.10850C0.2397+0.0035 GBU.F18.10850P0.00010.0000 
2018-01-051.09GBU.F18.10900C0.2347+0.0035 GBU.F18.10900P0.00010.0000 
2018-01-051.095GBU.F18.10950C0.2297+0.0034 GBU.F18.10950P0.00010.0000 
2018-01-051.1GBU.F18.11000C0.2247+0.0034 GBU.F18.11000P0.00010.0000 
2018-01-051.105GBU.F18.11050C0.2198+0.0035 GBU.F18.11050P0.00010.0000 
2018-01-051.11    GBU.F18.11100P0.00010.0000 
2018-01-051.115GBU.F18.11150C0.2098+0.0035 GBU.F18.11150P0.00010.0000 
2018-01-051.12GBU.F18.11200C0.2048+0.0034 GBU.F18.11200P0.00010.0000 
2018-01-051.125GBU.F18.11250C0.1998+0.0034 GBU.F18.11250P0.00010.0000 
2018-01-051.13    GBU.F18.11300P0.00010.0000 
2018-01-051.135GBU.F18.11350C0.1899+0.0035 GBU.F18.11350P0.00010.0000 
2018-01-051.14    GBU.F18.11400P0.0001-0.000115
2018-01-051.145GBU.F18.11450C0.1799+0.0034 GBU.F18.11450P0.0001-0.000128
2018-01-051.15    GBU.F18.11500P0.0001-0.0001 
2018-01-051.155GBU.F18.11550C0.1700+0.0034 GBU.F18.11550P0.00020.0000 
2018-01-051.16GBU.F18.11600C0.1651+0.0035 GBU.F18.11600P0.00020.000015
2018-01-051.165    GBU.F18.11650P0.0002-0.000120
2018-01-051.17    GBU.F18.11700P0.00030.000032
2018-01-051.175GBU.F18.11750C0.1502+0.0034 GBU.F18.11750P0.00030.0000 
2018-01-051.18GBU.F18.11800C0.1453+0.0035 GBU.F18.11800P0.0003-0.0001 
2018-01-051.185GBU.F18.11850C0.1403+0.0034 GBU.F18.11850P0.0004-0.000156
2018-01-051.19GBU.F18.11900C0.1354+0.0034 GBU.F18.11900P0.00050.000022
2018-01-051.195GBU.F18.11950C0.1305+0.0034 GBU.F18.11950P0.0005-0.000173
2018-01-051.2GBU.F18.12000C0.1256+0.0034 GBU.F18.12000P0.0006-0.000128
2018-01-051.205    GBU.F18.12050P0.0007-0.0001196
2018-01-051.21    GBU.F18.12100P0.0008-0.000289
2018-01-051.215GBU.F18.12150C0.1110+0.0034 GBU.F18.12150P0.0010-0.000119
2018-01-051.22GBU.F18.12200C0.1061+0.0033 GBU.F18.12200P0.0011-0.000283
2018-01-051.225    GBU.F18.12250P0.0013-0.000264
2018-01-051.23GBU.F18.12300C0.0965+0.0032 GBU.F18.12300P0.0015-0.000265
2018-01-051.235GBU.F18.12350C0.0918+0.0032 GBU.F18.12350P0.0017-0.000343
2018-01-051.24GBU.F18.12400C0.0871+0.0032 GBU.F18.12400P0.0020-0.0003277
2018-01-051.245GBU.F18.12450C0.0824+0.0032 GBU.F18.12450P0.0023-0.0003170
2018-01-051.25GBU.F18.12500C0.0778+0.0032 GBU.F18.12500P0.0027-0.000361
2018-01-051.255GBU.F18.12550C0.0732+0.0031 GBU.F18.12550P0.0031-0.000476
2018-01-051.26GBU.F18.12600C0.0687+0.0031 GBU.F18.12600P0.0036-0.000434
2018-01-051.265GBU.F18.12650C0.0643+0.0030 GBU.F18.12650P0.0042-0.000435
2018-01-051.27GBU.F18.12700C0.0599+0.0029 GBU.F18.12700P0.0048-0.0005224
2018-01-051.275GBU.F18.12750C0.0556+0.0028 GBU.F18.12750P0.0055-0.0006614
2018-01-051.28GBU.F18.12800C0.0515+0.0028 GBU.F18.12800P0.0063-0.0007102
2018-01-051.285GBU.F18.12850C0.0474+0.0026 GBU.F18.12850P0.0072-0.0009104
2018-01-051.29GBU.F18.12900C0.0435+0.00258GBU.F18.12900P0.0083-0.00091151
2018-01-051.295GBU.F18.12950C0.0397+0.00244GBU.F18.12950P0.0095-0.0011115
2018-01-051.3GBU.F18.13000C0.0361+0.002319GBU.F18.13000P0.0109-0.0011215
2018-01-051.305GBU.F18.13050C0.0326+0.002217GBU.F18.13050P0.0124-0.0013188
2018-01-051.31GBU.F18.13100C0.0294+0.002149GBU.F18.13100P0.0141-0.0014211
2018-01-051.315GBU.F18.13150C0.0263+0.0019117GBU.F18.13150P0.0160-0.0016140
2018-01-051.32GBU.F18.13200C0.0234+0.0017125GBU.F18.13200P0.0181-0.0018191
2018-01-051.325GBU.F18.13250C0.0208+0.0017120GBU.F18.13250P0.0205-0.001877
2018-01-051.33GBU.F18.13300C0.0183+0.0015242GBU.F18.13300P0.0230-0.0020143
2018-01-051.335GBU.F18.13350C0.0161+0.0013288GBU.F18.13350P0.0252-0.0006117
2018-01-051.34GBU.F18.13400C0.0141+0.0012327GBU.F18.13400P0.0288-0.0023185
2018-01-051.345GBU.F18.13450C0.0123+0.0010145GBU.F18.13450P0.0320-0.002450
2018-01-051.35GBU.F18.13500C0.0107+0.0009447GBU.F18.13500P0.0353-0.0026253
2018-01-051.355GBU.F18.13550C0.0093+0.0008743GBU.F18.13550P0.0389-0.0027130
2018-01-051.36GBU.F18.13600C0.0080+0.0007495GBU.F18.13600P0.0427-0.0027178
2018-01-051.365GBU.F18.13650C0.0070+0.0007347GBU.F18.13650P0.0466-0.002847
2018-01-051.37GBU.F18.13700C0.0060+0.0006265GBU.F18.13700P0.0506-0.00299
2018-01-051.375GBU.F18.13750C0.0052+0.000581GBU.F18.13750P0.0547-0.0030 
2018-01-051.38GBU.F18.13800C0.0045+0.0005135GBU.F18.13800P0.0590-0.00301
2018-01-051.385GBU.F18.13850C0.0038+0.0004385GBU.F18.13850P0.0634-0.0031 
2018-01-051.39GBU.F18.13900C0.0033+0.000488GBU.F18.13900P0.0678-0.003211
2018-01-051.395GBU.F18.13950C0.0028+0.000392GBU.F18.13950P0.0723-0.0032 
2018-01-051.4GBU.F18.14000C0.0024+0.0002147GBU.F18.14000P0.0769-0.0033 
2018-01-051.405GBU.F18.14050C0.0021+0.000213GBU.F18.14050P0.0816-0.0032 
2018-01-051.41GBU.F18.14100C0.0018+0.000282GBU.F18.14100P0.0863-0.0033 
2018-01-051.415GBU.F18.14150C0.0016+0.000259GBU.F18.14150P0.0910-0.0033 
2018-01-051.42GBU.F18.14200C0.0013+0.000181GBU.F18.14200P0.0958-0.0033 
2018-01-051.425GBU.F18.14250C0.0012+0.000222GBU.F18.14250P0.1006-0.0034 
2018-01-051.43GBU.F18.14300C0.0010+0.000119GBU.F18.14300P0.1054-0.0034 
2018-01-051.435GBU.F18.14350C0.0009+0.000166GBU.F18.14350P0.1103-0.0034 
2018-01-051.44GBU.F18.14400C0.0008+0.000125GBU.F18.14400P0.1152-0.0034 
2018-01-051.445GBU.F18.14450C0.0007+0.00015GBU.F18.14450P0.1201-0.0034 
2018-01-051.45GBU.F18.14500C0.0006+0.00015GBU.F18.14500P0.1250-0.0034 
2018-01-051.455GBU.F18.14550C0.00050.000054    
2018-01-051.46GBU.F18.14600C0.0005+0.000146GBU.F18.14600P0.1348-0.0034 
2018-01-051.465GBU.F18.14650C0.00040.0000     
2018-01-051.47GBU.F18.14700C0.0004+0.000119GBU.F18.14700P0.1447-0.0034 
2018-01-051.475GBU.F18.14750C0.00030.000022GBU.F18.14750P0.1496-0.0035 
2018-01-051.48GBU.F18.14800C0.0003+0.000124GBU.F18.14800P0.1546-0.0034 
2018-01-051.485GBU.F18.14850C0.00020.00006GBU.F18.14850P0.1595-0.0035 
2018-01-051.49GBU.F18.14900C0.00020.000019GBU.F18.14900P0.1645-0.0035 
2018-01-051.495GBU.F18.14950C0.00020.0000 GBU.F18.14950P0.1695-0.0034 
2018-01-051.5GBU.F18.15000C0.00020.0000 GBU.F18.15000P0.1744-0.0035 
2018-01-051.505GBU.F18.15050C0.0002+0.000152    
2018-01-051.51GBU.F18.15100C0.00010.0000     
2018-01-051.515GBU.F18.15150C0.00010.000076GBU.F18.15150P0.1893-0.0035 
2018-01-051.52GBU.F18.15200C0.00010.0000 GBU.F18.15200P0.1943-0.0035 
2018-01-051.525GBU.F18.15250C0.00010.000031    
2018-01-051.53GBU.F18.15300C0.00010.000045    
2018-01-051.535GBU.F18.15350C0.00010.0000     
2018-01-051.54GBU.F18.15400C0.00010.0000 GBU.F18.15400P0.2142-0.0035 
2018-01-051.545GBU.F18.15450C0.00010.000015GBU.F18.15450P0.2192-0.0035 
2018-01-051.55GBU.F18.15500C0.00010.0000 GBU.F18.15500P0.2242-0.0035 
2018-01-051.555GBU.F18.15550C0.00010.0000 GBU.F18.15550P0.2292-0.0034 
2018-01-051.56GBU.F18.15600C0.00010.0000 GBU.F18.15600P0.2341-0.0035 
2018-01-051.565GBU.F18.15650C0.00010.0000 GBU.F18.15650P0.2391-0.0035 
2018-01-051.57GBU.F18.15700C0.00010.0000 GBU.F18.15700P0.2441-0.0035 
2018-01-051.575GBU.F18.15750C0.00010.0000 GBU.F18.15750P0.2491-0.0035 
2018-01-051.58GBU.F18.15800C0.00010.0000     
2018-01-051.585GBU.F18.15850C0.00010.0000     
2018-01-051.59GBU.F18.15900C0.00010.0000 GBU.F18.15900P0.2640-0.0035 
2018-01-051.595GBU.F18.15950C0.00010.0000 GBU.F18.15950P0.2690-0.0035 
2018-01-051.6GBU.F18.16000C0.00010.0000 GBU.F18.16000P0.2740-0.0035 
2018-01-051.605GBU.F18.16050C0.00010.0000 GBU.F18.16050P0.2790-0.0035 

© Copyright INO.com, Inc. All Rights Reserved.