S&P 500
2384.20
-4.57 -0.19%
Dow Indu
20940.51
-40.82 -0.19%
Nasdaq
6049.72
+0.78 +0.01%
Crude Oil
49.33
+0.19 +0.39%
Gold
1268.115
0.000 0.00%
Euro
1.0895
0.0000 0.00%
US Dollar
99.020
-0.134 -0.14%
Weak

Options Chain BRITISH POUND Mar 2017 (E) (CME:6B.H17.E)

MarketNameOpenHighLowLastChangePctTime
6B.H17.EBRITISH POUND Mar 2017 (E)1.21731.22401.21591.2232+0.0054+0.44%set 10:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-03-030.966B.H17.9600C0.2681+0.0018     
2017-03-030.9656B.H17.9650C0.2631+0.0018     
2017-03-030.976B.H17.9700C0.2581+0.0018 6B.H17.9700P0.00010.0000 
2017-03-030.9756B.H17.9750C0.2531+0.0018 6B.H17.9750P0.00010.0000 
2017-03-030.986B.H17.9800C0.2481+0.0018 6B.H17.9800P0.00010.0000 
2017-03-030.9856B.H17.9850C0.2431+0.0018 6B.H17.9850P0.00010.0000 
2017-03-030.996B.H17.9900C0.2381+0.0018 6B.H17.9900P0.00010.00002
2017-03-030.9956B.H17.9950C0.2331+0.0018 6B.H17.9950P0.00010.0000 
2017-03-0316B.H17.10000C0.2281+0.0018 6B.H17.10000P0.00010.0000204
2017-03-031.0056B.H17.10050C0.2231+0.0018 6B.H17.10050P0.00010.0000 
2017-03-031.016B.H17.10100C0.2181+0.0018 6B.H17.10100P0.00010.00003
2017-03-031.0156B.H17.10150C0.2131+0.0018 6B.H17.10150P0.00010.0000 
2017-03-031.026B.H17.10200C0.2081+0.0018 6B.H17.10200P0.00010.000068
2017-03-031.0256B.H17.10250C20.3100+20.1087 6B.H17.10250P0.00010.000020
2017-03-031.036B.H17.10300C0.1981+0.0018 6B.H17.10300P0.00010.00005
2017-03-031.0356B.H17.10350C0.1931+0.0018 6B.H17.10350P0.00010.00005
2017-03-031.046B.H17.10400C0.1881+0.0018 6B.H17.10400P0.00010.00005
2017-03-031.0456B.H17.10450C0.1831+0.0018 6B.H17.10450P0.0001-0.0001 
2017-03-031.056B.H17.10500C0.1781+0.0018 6B.H17.10500P0.00010.00009
2017-03-031.0556B.H17.10550C0.1731+0.0018 6B.H17.10550P0.00010.0000 
2017-03-031.066B.H17.10600C0.1681+0.0018 6B.H17.10600P0.00010.00002
2017-03-031.0656B.H17.10650C0.1631+0.0018 6B.H17.10650P0.00010.0000 
2017-03-031.076B.H17.10700C0.1581+0.0018 6B.H17.10700P0.00010.00001
2017-03-031.0756B.H17.10750C0.1531+0.0018 6B.H17.10750P0.00010.00008
2017-03-031.086B.H17.10800C0.1481+0.0018 6B.H17.10800P0.00010.000017
2017-03-031.0856B.H17.10850C0.1431+0.0018 6B.H17.10850P0.00010.0000 
2017-03-031.096B.H17.10900C0.1381+0.0018 6B.H17.10900P0.00010.00003
2017-03-031.0956B.H17.10950C0.1331+0.0018 6B.H17.10950P0.00010.000029
2017-03-031.16B.H17.11000C0.1281+0.0018 6B.H17.11000P0.00010.000071
2017-03-031.1056B.H17.11050C0.1231+0.0018 6B.H17.11050P0.00010.000040
2017-03-031.116B.H17.11100C0.1181+0.001836B.H17.11100P0.00010.0000380
2017-03-031.1156B.H17.11150C0.1131+0.001836B.H17.11150P0.00010.000042
2017-03-031.126B.H17.11200C0.1081+0.0018 6B.H17.11200P0.00010.0000183
2017-03-031.1256B.H17.11250C0.1031+0.0018 6B.H17.11250P0.00010.0000137
2017-03-031.136B.H17.11300C0.0981+0.0018 6B.H17.11300P0.00010.0000894
2017-03-031.1356B.H17.11350C0.0931+0.0018 6B.H17.11350P0.00010.000048
2017-03-031.146B.H17.11400C0.0881+0.0018 6B.H17.11400P0.00010.0000110
2017-03-031.1456B.H17.11450C0.0831+0.001886B.H17.11450P0.00010.0000365
2017-03-031.156B.H17.11500C0.0781+0.0018 6B.H17.11500P0.00010.00003214
2017-03-031.1556B.H17.11550C0.0731+0.0018 6B.H17.11550P0.00010.0000103
2017-03-031.166B.H17.11600C0.0681+0.0018 6B.H17.11600P0.00010.0000374
2017-03-031.1656B.H17.11650C0.0631+0.0018 6B.H17.11650P0.00010.0000174
2017-03-031.176B.H17.11700C0.0581+0.0018 6B.H17.11700P0.00010.0000482
2017-03-031.1756B.H17.11750C0.0531+0.0018 6B.H17.11750P0.00010.0000234
2017-03-031.186B.H17.11800C0.0481+0.0018306B.H17.11800P0.00010.00001470
2017-03-031.1856B.H17.11850C0.0431+0.001726B.H17.11850P0.00010.0000676
2017-03-031.196B.H17.11900C0.0381+0.001736B.H17.11900P0.00010.00002138
2017-03-031.1956B.H17.11950C0.0331+0.0017566B.H17.11950P0.00010.0000749
2017-03-031.26B.H17.12000C0.0281+0.00171656B.H17.12000P0.00010.00001951
2017-03-031.2056B.H17.12050C0.0231+0.00172296B.H17.12050P0.0001-0.0001623
2017-03-031.216B.H17.12100C0.0181+0.00162046B.H17.12100P0.0001-0.00011599
2017-03-031.2156B.H17.12150C0.0131+0.00141336B.H17.12150P0.0001-0.00031691
2017-03-031.226B.H17.12200C0.0081+0.00093666B.H17.12200P0.0001-0.00081620
2017-03-031.2256B.H17.12250C0.0031-0.00055716B.H17.12250P0.0002-0.00211930
2017-03-031.236B.H17.12300C0.0001-0.00127926B.H17.12300P0.0019-0.00312442
2017-03-031.2356B.H17.12350C0.0001-0.00027006B.H17.12350P0.0069-0.00211686
2017-03-031.246B.H17.12400C0.0002-0.00027786B.H17.12400P0.0119-0.00191612
2017-03-031.2456B.H17.12450C0.0001-0.000210276B.H17.12450P0.0169-0.00191318
2017-03-031.256B.H17.12500C0.00010.000023856B.H17.12500P0.0219-0.00191993
2017-03-031.2556B.H17.12550C0.00010.000014576B.H17.12550P0.0269-0.0019567
2017-03-031.266B.H17.12600C0.0001-0.000322006B.H17.12600P0.0319-0.00181157
2017-03-031.2656B.H17.12650C0.0001-0.000124156B.H17.12650P0.0369-0.0018512
2017-03-031.276B.H17.12700C0.00010.000024336B.H17.12700P0.0419-0.0018445
2017-03-031.2756B.H17.12750C0.00010.000017776B.H17.12750P0.0469-0.0018584
2017-03-031.286B.H17.12800C0.00010.000031036B.H17.12800P0.0519-0.001886
2017-03-031.2856B.H17.12850C0.0001-0.000111416B.H17.12850P0.0569-0.001872
2017-03-031.296B.H17.12900C0.00010.000027106B.H17.12900P0.0619-0.001850
2017-03-031.2956B.H17.12950C0.00010.000014506B.H17.12950P0.0669-0.001818
2017-03-031.36B.H17.13000C0.00010.000021546B.H17.13000P0.0719-0.001847
2017-03-031.3056B.H17.13050C0.00010.00003906B.H17.13050P0.0769-0.001820
2017-03-031.316B.H17.13100C0.00010.000011406B.H17.13100P0.0819-0.001889
2017-03-031.3156B.H17.13150C0.00010.00003176B.H17.13150P0.0869-0.001834
2017-03-031.326B.H17.13200C0.00010.00007126B.H17.13200P0.0919-0.001821
2017-03-031.3256B.H17.13250C0.00010.00001096B.H17.13250P0.0969-0.0018118
2017-03-031.336B.H17.13300C0.00010.00004906B.H17.13300P0.1019-0.001866
2017-03-031.3356B.H17.13350C0.00010.00004046B.H17.13350P0.1069-0.001867
2017-03-031.346B.H17.13400C0.00010.00003336B.H17.13400P0.1119-0.001883
2017-03-031.3456B.H17.13450C0.00010.0000966B.H17.13450P0.1169-0.001872
2017-03-031.356B.H17.13500C0.00010.00003196B.H17.13500P0.1219-0.001812
2017-03-031.3556B.H17.13550C0.00010.0000916B.H17.13550P0.1269-0.001812
2017-03-031.366B.H17.13600C0.00010.00001746B.H17.13600P0.1319-0.0018 
2017-03-031.3656B.H17.13650C0.00010.00009426B.H17.13650P0.1369-0.0018 
2017-03-031.376B.H17.13700C0.00010.00001026B.H17.13700P0.1419-0.0018 
2017-03-031.3756B.H17.13750C0.00010.0000396B.H17.13750P0.1469-0.0018 
2017-03-031.386B.H17.13800C0.00010.0000496B.H17.13800P0.1519-0.00182083
2017-03-031.3856B.H17.13850C0.00010.0000196B.H17.13850P0.1569-0.00186
2017-03-031.396B.H17.13900C0.00010.0000186B.H17.13900P0.1619-0.00185
2017-03-031.3956B.H17.13950C0.00010.000066B.H17.13950P0.1669-0.00186
2017-03-031.46B.H17.14000C0.00010.00002616B.H17.14000P0.1719-0.001817
2017-03-031.4056B.H17.14050C0.00010.0000646B.H17.14050P0.1769-0.0018 
2017-03-031.416B.H17.14100C0.00010.0000166B.H17.14100P0.1819-0.0018 
2017-03-031.4156B.H17.14150C0.00010.0000106B.H17.14150P0.1869-0.00185
2017-03-031.426B.H17.14200C0.00010.000046B.H17.14200P0.1919-0.0018 
2017-03-031.4256B.H17.14250C0.00010.0000 6B.H17.14250P0.1969-0.0018 
2017-03-031.436B.H17.14300C0.0001-0.0001176B.H17.14300P0.2019-0.00183
2017-03-031.4356B.H17.14350C0.00010.0000206B.H17.14350P0.2069-0.00183
2017-03-031.446B.H17.14400C0.00010.000066B.H17.14400P0.2119-0.0018 
2017-03-031.4456B.H17.14450C0.00010.000056B.H17.14450P0.2169-0.0018 
2017-03-031.456B.H17.14500C0.00010.0000396B.H17.14500P0.2219-0.0018 
2017-03-031.4556B.H17.14550C0.00010.0000 6B.H17.14550P0.2269-0.0018 
2017-03-031.466B.H17.14600C0.00010.000046B.H17.14600P0.2319-0.001826
2017-03-031.4656B.H17.14650C0.00010.0000236B.H17.14650P0.2369-0.0018 
2017-03-031.476B.H17.14700C0.00010.0000106B.H17.14700P0.2419-0.0018 
2017-03-031.4756B.H17.14750C0.00010.0000356B.H17.14750P0.2469-0.0018 
2017-03-031.486B.H17.14800C0.00010.000066B.H17.14800P0.2519-0.00185
2017-03-031.4856B.H17.14850C0.00010.0000 6B.H17.14850P0.2569-0.0018 
2017-03-031.496B.H17.14900C0.00010.000016B.H17.14900P0.2619-0.0018 
2017-03-031.4956B.H17.14950C0.00010.0000 6B.H17.14950P0.2669-0.0018 
2017-03-031.56B.H17.15000C0.00010.0000656B.H17.15000P0.2719-0.0018 
2017-03-031.5056B.H17.15050C0.00010.0000 6B.H17.15050P0.2769-0.0018 
2017-03-031.516B.H17.15100C0.0001-0.0001 6B.H17.15100P0.2819-0.0018 
2017-03-031.5156B.H17.15150C0.0001-0.0001 6B.H17.15150P0.2869-0.0018 
2017-03-031.526B.H17.15200C0.0001-0.0001226B.H17.15200P0.2919-0.0018 
2017-03-031.5256B.H17.15250C0.00010.0000 6B.H17.15250P0.2969-0.0018 
2017-03-031.536B.H17.15300C0.00010.0000106B.H17.15300P0.3019-0.0018 
2017-03-031.5356B.H17.15350C0.00010.0000106B.H17.15350P0.3069-0.0018 
2017-03-031.546B.H17.15400C0.00010.0000 6B.H17.15400P0.3119-0.0018 
2017-03-031.5456B.H17.15450C0.0001-0.0001 6B.H17.15450P0.3169-0.0018 
2017-03-031.556B.H17.15500C0.0001-0.0001116B.H17.15500P0.3219-0.0018 
2017-03-031.5556B.H17.15550C0.0001-0.0001 6B.H17.15550P0.3269-0.0018 
2017-03-031.566B.H17.15600C0.00010.0000 6B.H17.15600P0.3319-0.0018 
2017-03-031.5656B.H17.15650C0.00010.0000 6B.H17.15650P0.3369-0.0018 
2017-03-031.576B.H17.15700C0.00010.0000 6B.H17.15700P0.3419-0.0018 
2017-03-031.5756B.H17.15750C0.00010.0000 6B.H17.15750P0.3469-0.0018 
2017-03-031.586B.H17.15800C0.00010.0000 6B.H17.15800P0.3519-0.0018 
2017-03-031.5856B.H17.15850C0.00010.0000 6B.H17.15850P0.3569-0.0018 
2017-03-031.596B.H17.15900C0.00010.0000106B.H17.15900P0.3619-0.0018 
2017-03-031.5956B.H17.15950C0.00010.0000 6B.H17.15950P0.3669-0.0018 
2017-03-031.66B.H17.16000C0.0001-0.0001 6B.H17.16000P0.3719-0.0018 
2017-03-031.6056B.H17.16050C0.0001-0.0001 6B.H17.16050P0.3769-0.0018 
2017-03-031.616B.H17.16100C0.0001-0.0001 6B.H17.16100P0.3819-0.0018 
2017-03-031.6156B.H17.16150C0.0001-0.0001 6B.H17.16150P0.3869-0.0018 
2017-03-031.626B.H17.16200C0.0001-0.0001 6B.H17.16200P0.3919-0.0018 
2017-03-031.6256B.H17.16250C0.0001-0.0001 6B.H17.16250P0.3969-0.0018 
2017-03-031.636B.H17.16300C0.0001-0.0001 6B.H17.16300P0.4019-0.0018 
2017-03-031.6356B.H17.16350C0.0001-0.0001 6B.H17.16350P0.4069-0.0018 
2017-03-031.646B.H17.16400C0.0001-0.0001 6B.H17.16400P0.4119-0.0018 
2017-03-031.6456B.H17.16450C0.0001-0.0001 6B.H17.16450P0.4169-0.0018 
2017-03-031.656B.H17.16500C0.0001-0.0001 6B.H17.16500P0.4219-0.0018 
2017-03-031.6556B.H17.16550C0.00020.0000 6B.H17.16550P0.4269-0.0018 
2017-03-031.666B.H17.16600C0.00020.0000 6B.H17.16600P0.4319-0.0018 
2017-03-031.6656B.H17.16650C0.00020.0000 6B.H17.16650P0.4369-0.0018 
2017-03-031.676B.H17.16700C0.00020.0000 6B.H17.16700P0.4419-0.0018 
2017-03-031.6756B.H17.16750C0.00020.0000 6B.H17.16750P0.4469-0.0018 
2017-03-031.686B.H17.16800C0.00020.0000 6B.H17.16800P0.4519-0.0018 
2017-03-031.6856B.H17.16850C0.00020.0000 6B.H17.16850P0.4569-0.0018 
2017-03-031.696B.H17.16900C0.00020.0000 6B.H17.16900P0.4619-0.0018 
2017-03-031.6956B.H17.16950C0.00020.000056B.H17.16950P0.4669-0.0018 
2017-03-031.76B.H17.17000C0.00020.000056B.H17.17000P0.4719-0.0018 
2017-03-031.7056B.H17.17050C0.00020.0000106B.H17.17050P0.4769-0.0018 
2017-03-031.716B.H17.17100C0.00020.0000 6B.H17.17100P0.4819-0.0018 
2017-03-031.7156B.H17.17150C0.00020.0000 6B.H17.17150P0.4869-0.0018 
2017-03-031.726B.H17.17200C0.00020.0000 6B.H17.17200P0.4919-0.0018 
2017-03-031.7256B.H17.17250C0.00020.0000 6B.H17.17250P0.4969-0.0018 
2017-03-035.1    6B.H17.51000P3.8531+0.0172 

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