S&P 500
2365.35
+14.19 +0.60%
Dow Indu
20742.52
+118.47 +0.57%
Nasdaq
5865.95
+27.37 +0.47%
Crude Oil
54.36
+0.37 +0.69%
Gold
1237.030
+4.130 +0.33%
Euro
1.054450
-0.003565 -0.34%
US Dollar
101.41
+0.51 +0.51%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6B.H17.EBRITISH POUND Mar 2017 (E)1.24701.24871.24061.2475+0.0014+0.11%16:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-03-030.966B.H17.9600C0.2878+0.0061     
2017-03-030.9656B.H17.9650C0.2828+0.0061     
2017-03-030.976B.H17.9700C0.2778+0.0061 6B.H17.9700P0.00010.0000 
2017-03-030.9756B.H17.9750C0.2728+0.0061 6B.H17.9750P0.00010.0000 
2017-03-030.986B.H17.9800C0.2678+0.0061 6B.H17.9800P0.00010.0000 
2017-03-030.9856B.H17.9850C0.2628+0.0061 6B.H17.9850P0.00010.0000 
2017-03-030.996B.H17.9900C0.2578+0.0061 6B.H17.9900P0.00010.00002
2017-03-030.9956B.H17.9950C0.2528+0.0061 6B.H17.9950P0.00010.0000 
2017-03-0316B.H17.10000C0.2478+0.0061 6B.H17.10000P0.00010.0000204
2017-03-031.0056B.H17.10050C0.2428+0.0061 6B.H17.10050P0.00010.0000 
2017-03-031.016B.H17.10100C0.2378+0.0061 6B.H17.10100P0.00010.00003
2017-03-031.0156B.H17.10150C0.2328+0.0061 6B.H17.10150P0.00010.0000 
2017-03-031.026B.H17.10200C0.2278+0.0061 6B.H17.10200P0.00010.000068
2017-03-031.0256B.H17.10250C0.2228+0.0061 6B.H17.10250P0.00010.000020
2017-03-031.036B.H17.10300C0.2178+0.0061 6B.H17.10300P0.00010.00005
2017-03-031.0356B.H17.10350C0.2128+0.0061 6B.H17.10350P0.00010.00005
2017-03-031.046B.H17.10400C0.2078+0.0061 6B.H17.10400P0.00010.00005
2017-03-031.0456B.H17.10450C0.2028+0.0061 6B.H17.10450P0.0001-0.0001 
2017-03-031.056B.H17.10500C0.1978+0.0061 6B.H17.10500P0.00010.00009
2017-03-031.0556B.H17.10550C0.1928+0.0061 6B.H17.10550P0.00010.0000 
2017-03-031.066B.H17.10600C0.1878+0.0061 6B.H17.10600P0.00010.00002
2017-03-031.0656B.H17.10650C0.1828+0.0061 6B.H17.10650P0.00010.0000 
2017-03-031.076B.H17.10700C0.1778+0.0061 6B.H17.10700P0.00010.00001
2017-03-031.0756B.H17.10750C0.1728+0.0061 6B.H17.10750P0.00010.00008
2017-03-031.086B.H17.10800C0.1678+0.0061 6B.H17.10800P0.00010.000017
2017-03-031.0856B.H17.10850C0.1628+0.0061 6B.H17.10850P0.00010.0000 
2017-03-031.096B.H17.10900C0.1578+0.0061 6B.H17.10900P0.00010.00003
2017-03-031.0956B.H17.10950C0.1528+0.0061 6B.H17.10950P0.00010.000029
2017-03-031.16B.H17.11000C0.1478+0.0061 6B.H17.11000P0.00010.000071
2017-03-031.1056B.H17.11050C0.1428+0.0061 6B.H17.11050P0.00010.000040
2017-03-031.116B.H17.11100C0.1378+0.006136B.H17.11100P0.00010.0000380
2017-03-031.1156B.H17.11150C0.1328+0.006136B.H17.11150P0.00010.000042
2017-03-031.126B.H17.11200C0.1278+0.0061 6B.H17.11200P0.00010.0000183
2017-03-031.1256B.H17.11250C0.1228+0.0061 6B.H17.11250P0.00010.0000137
2017-03-031.136B.H17.11300C0.1178+0.0061 6B.H17.11300P0.00010.0000894
2017-03-031.1356B.H17.11350C0.1128+0.0061 6B.H17.11350P0.00010.000048
2017-03-031.146B.H17.11400C0.1078+0.0060 6B.H17.11400P0.00010.0000110
2017-03-031.1456B.H17.11450C0.1028+0.006086B.H17.11450P0.00010.0000365
2017-03-031.156B.H17.11500C0.0978+0.0060 6B.H17.11500P0.00010.00003214
2017-03-031.1556B.H17.11550C0.0928+0.0060 6B.H17.11550P0.00010.0000103
2017-03-031.166B.H17.11600C0.0878+0.0060 6B.H17.11600P0.00010.0000374
2017-03-031.1656B.H17.11650C0.0828+0.0060 6B.H17.11650P0.00010.0000174
2017-03-031.176B.H17.11700C0.0778+0.0060 6B.H17.11700P0.00010.0000482
2017-03-031.1756B.H17.11750C0.0728+0.0060 6B.H17.11750P0.00010.0000234
2017-03-031.186B.H17.11800C0.0679+0.0061306B.H17.11800P0.00010.00001469
2017-03-031.1856B.H17.11850C0.0629+0.006016B.H17.11850P0.0001-0.0003507
2017-03-031.196B.H17.11900C0.0579+0.006036B.H17.11900P0.00010.00001797
2017-03-031.1956B.H17.11950C0.0529+0.0059566B.H17.11950P0.0002-0.0001641
2017-03-031.26B.H17.12000C0.0480+0.0059596B.H17.12000P0.0002-0.00011993
2017-03-031.2056B.H17.12050C0.0431+0.00582296B.H17.12050P0.0003-0.0003551
2017-03-031.216B.H17.12100C0.0382+0.00561766B.H17.12100P0.0004-0.00051464
2017-03-031.2156B.H17.12150C0.0333+0.00531056B.H17.12150P0.0005-0.00022026
2017-03-031.226B.H17.12200C0.0286+0.00502596B.H17.12200P0.0008-0.00111466
2017-03-031.2256B.H17.12250C0.0240+0.00463176B.H17.12250P0.0012-0.00152295
2017-03-031.236B.H17.12300C0.0196+0.00407436B.H17.12300P0.0018-0.00213253
2017-03-031.2356B.H17.12350C0.0155-0.00104246B.H17.12350P0.0027-0.00271739
2017-03-031.246B.H17.12400C0.0119+0.00056426B.H17.12400P0.0041-0.00111653
2017-03-031.2456B.H17.12450C0.0090+0.00258226B.H17.12450P0.0060-0.00381243
2017-03-031.256B.H17.12500C0.0060-0.000129086B.H17.12500P0.0082-0.00472413
2017-03-031.2556B.H17.12550C0.0040+0.000615576B.H17.12550P0.0112-0.0006542
2017-03-031.266B.H17.12600C0.0025-0.000322796B.H17.12600P0.0147-0.00561185
2017-03-031.2656B.H17.12650C0.0015-0.000621626B.H17.12650P0.0187-0.0058512
2017-03-031.276B.H17.12700C0.00100.000023686B.H17.12700P0.0231-0.0059445
2017-03-031.2756B.H17.12750C0.0005-0.000318026B.H17.12750P0.0277-0.0061579
2017-03-031.286B.H17.12800C0.00030.000030286B.H17.12800P0.0325-0.006186
2017-03-031.2856B.H17.12850C0.00020.000011336B.H17.12850P0.0374-0.006172
2017-03-031.296B.H17.12900C0.00020.000026796B.H17.12900P0.0424-0.006150
2017-03-031.2956B.H17.12950C0.00010.000013046B.H17.12950P0.0473-0.006118
2017-03-031.36B.H17.13000C0.00010.000021496B.H17.13000P0.0523-0.006147
2017-03-031.3056B.H17.13050C0.00010.00003746B.H17.13050P0.0573-0.006120
2017-03-031.316B.H17.13100C0.00010.000011406B.H17.13100P0.0622-0.006289
2017-03-031.3156B.H17.13150C0.00010.00003176B.H17.13150P0.0672-0.006234
2017-03-031.326B.H17.13200C0.00010.00007126B.H17.13200P0.0722-0.006221
2017-03-031.3256B.H17.13250C0.00010.00001096B.H17.13250P0.0772-0.0062118
2017-03-031.336B.H17.13300C0.00010.00004906B.H17.13300P0.0822-0.006266
2017-03-031.3356B.H17.13350C0.00010.00004046B.H17.13350P0.0872-0.006267
2017-03-031.346B.H17.13400C0.00010.00003336B.H17.13400P0.0922-0.006283
2017-03-031.3456B.H17.13450C0.00010.0000966B.H17.13450P0.0972-0.006172
2017-03-031.356B.H17.13500C0.00010.00003196B.H17.13500P0.1022-0.006112
2017-03-031.3556B.H17.13550C0.00010.0000916B.H17.13550P0.1072-0.006112
2017-03-031.366B.H17.13600C0.00010.00001746B.H17.13600P0.1122-0.0061 
2017-03-031.3656B.H17.13650C0.00010.00009426B.H17.13650P0.1172-0.0061 
2017-03-031.376B.H17.13700C0.00010.00001026B.H17.13700P0.1222-0.0061 
2017-03-031.3756B.H17.13750C0.00010.0000396B.H17.13750P0.1272-0.0061 
2017-03-031.386B.H17.13800C0.00010.0000496B.H17.13800P0.1322-0.00616
2017-03-031.3856B.H17.13850C0.00010.0000196B.H17.13850P0.1372-0.00616
2017-03-031.396B.H17.13900C0.00010.0000186B.H17.13900P0.1422-0.00615
2017-03-031.3956B.H17.13950C0.00010.000066B.H17.13950P0.1472-0.00616
2017-03-031.46B.H17.14000C0.00010.00002616B.H17.14000P0.1522-0.006117
2017-03-031.4056B.H17.14050C0.00010.0000646B.H17.14050P0.1572-0.0061 
2017-03-031.416B.H17.14100C0.00010.0000166B.H17.14100P0.1622-0.0061 
2017-03-031.4156B.H17.14150C0.00010.0000106B.H17.14150P0.1672-0.00615
2017-03-031.426B.H17.14200C0.00010.000046B.H17.14200P0.1722-0.0061 
2017-03-031.4256B.H17.14250C0.00010.0000 6B.H17.14250P0.1772-0.0061 
2017-03-031.436B.H17.14300C0.0001-0.0001176B.H17.14300P0.1822-0.00613
2017-03-031.4356B.H17.14350C0.00010.0000206B.H17.14350P0.1872-0.00613
2017-03-031.446B.H17.14400C0.00010.000066B.H17.14400P0.1922-0.0061 
2017-03-031.4456B.H17.14450C0.00010.000056B.H17.14450P0.1972-0.0061 
2017-03-031.456B.H17.14500C0.00010.0000396B.H17.14500P0.2022-0.0061 
2017-03-031.4556B.H17.14550C0.00010.0000 6B.H17.14550P0.2072-0.0061 
2017-03-031.466B.H17.14600C0.00010.000046B.H17.14600P0.2122-0.006126
2017-03-031.4656B.H17.14650C0.00010.0000236B.H17.14650P0.2172-0.0061 
2017-03-031.476B.H17.14700C0.00010.0000106B.H17.14700P0.2222-0.0061 
2017-03-031.4756B.H17.14750C0.00010.0000356B.H17.14750P0.2272-0.0061 
2017-03-031.486B.H17.14800C0.00010.000066B.H17.14800P0.2322-0.00616
2017-03-031.4856B.H17.14850C0.00010.0000 6B.H17.14850P0.2372-0.0061 
2017-03-031.496B.H17.14900C0.00010.000016B.H17.14900P0.2422-0.0061 
2017-03-031.4956B.H17.14950C0.00010.0000 6B.H17.14950P0.2472-0.0061 
2017-03-031.56B.H17.15000C0.00010.0000656B.H17.15000P0.2522-0.0061 
2017-03-031.5056B.H17.15050C0.00010.0000 6B.H17.15050P0.2572-0.0061 
2017-03-031.516B.H17.15100C0.0001-0.0001 6B.H17.15100P0.2622-0.0061 
2017-03-031.5156B.H17.15150C0.0001-0.0001 6B.H17.15150P0.2672-0.0061 
2017-03-031.526B.H17.15200C0.0001-0.0001226B.H17.15200P0.2722-0.0061 
2017-03-031.5256B.H17.15250C0.00010.0000 6B.H17.15250P0.2772-0.0061 
2017-03-031.536B.H17.15300C0.00010.0000106B.H17.15300P0.2822-0.0061 
2017-03-031.5356B.H17.15350C0.00010.0000106B.H17.15350P0.2872-0.0061 
2017-03-031.546B.H17.15400C0.00010.0000 6B.H17.15400P0.2922-0.0061 
2017-03-031.5456B.H17.15450C0.0001-0.0001 6B.H17.15450P0.2972-0.0061 
2017-03-031.556B.H17.15500C0.0001-0.0001116B.H17.15500P0.3022-0.0061 
2017-03-031.5556B.H17.15550C0.0001-0.0001 6B.H17.15550P0.3072-0.0061 
2017-03-031.566B.H17.15600C0.00010.0000 6B.H17.15600P0.3122-0.0061 
2017-03-031.5656B.H17.15650C0.00010.0000 6B.H17.15650P0.3172-0.0061 
2017-03-031.576B.H17.15700C0.00010.0000 6B.H17.15700P0.3222-0.0061 
2017-03-031.5756B.H17.15750C0.00010.0000 6B.H17.15750P0.3272-0.0061 
2017-03-031.586B.H17.15800C0.00010.0000 6B.H17.15800P0.3322-0.0061 
2017-03-031.5856B.H17.15850C0.00010.0000 6B.H17.15850P0.3372-0.0061 
2017-03-031.596B.H17.15900C0.00010.0000106B.H17.15900P0.3422-0.0061 
2017-03-031.5956B.H17.15950C0.00010.0000 6B.H17.15950P0.3472-0.0061 
2017-03-031.66B.H17.16000C0.0001-0.0001 6B.H17.16000P0.3522-0.0061 
2017-03-031.6056B.H17.16050C0.0001-0.0001 6B.H17.16050P0.3572-0.0061 
2017-03-031.616B.H17.16100C0.0001-0.0001 6B.H17.16100P0.3622-0.0061 
2017-03-031.6156B.H17.16150C0.0001-0.0001 6B.H17.16150P0.3672-0.0061 
2017-03-031.626B.H17.16200C0.0001-0.0001 6B.H17.16200P0.3722-0.0061 
2017-03-031.6256B.H17.16250C0.0001-0.0001 6B.H17.16250P0.3772-0.0061 
2017-03-031.636B.H17.16300C0.0001-0.0001 6B.H17.16300P0.3822-0.0061 
2017-03-031.6356B.H17.16350C0.0001-0.0001 6B.H17.16350P0.3872-0.0061 
2017-03-031.646B.H17.16400C0.0001-0.0001 6B.H17.16400P0.3922-0.0061 
2017-03-031.6456B.H17.16450C0.0001-0.0001 6B.H17.16450P0.3972-0.0061 
2017-03-031.656B.H17.16500C0.0001-0.0001 6B.H17.16500P0.4022-0.0061 
2017-03-031.6556B.H17.16550C0.00020.0000 6B.H17.16550P0.4072-0.0061 
2017-03-031.666B.H17.16600C0.00020.0000 6B.H17.16600P0.4122-0.0061 
2017-03-031.6656B.H17.16650C0.00020.0000 6B.H17.16650P0.4172-0.0061 
2017-03-031.676B.H17.16700C0.00020.0000 6B.H17.16700P0.4222-0.0061 
2017-03-031.6756B.H17.16750C0.00020.0000 6B.H17.16750P0.4272-0.0061 
2017-03-031.686B.H17.16800C0.00020.0000 6B.H17.16800P0.4322-0.0061 
2017-03-031.6856B.H17.16850C0.00020.0000 6B.H17.16850P0.4372-0.0061 
2017-03-031.696B.H17.16900C0.00020.0000 6B.H17.16900P0.4422-0.0061 
2017-03-031.6956B.H17.16950C0.00020.000056B.H17.16950P0.4472-0.0061 
2017-03-031.76B.H17.17000C0.00020.000056B.H17.17000P0.4522-0.0061 
2017-03-031.7056B.H17.17050C0.00020.0000106B.H17.17050P0.4572-0.0061 
2017-03-031.716B.H17.17100C0.00020.0000 6B.H17.17100P0.4622-0.0061 
2017-03-031.7156B.H17.17150C0.00020.0000 6B.H17.17150P0.4672-0.0061 
2017-03-031.726B.H17.17200C0.00020.0000 6B.H17.17200P0.4722-0.0061 
2017-03-031.7256B.H17.17250C0.00020.0000 6B.H17.17250P0.4772-0.0061 
2017-03-035.1    6B.H17.51000P3.8531+0.0172 

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