S&P 500
2571.35
+9.25 +0.36%
Dow Indu
23233.96
+70.92 +0.31%
Nasdaq
6637.80
+32.73 +0.50%
Crude Oil
51.67
+0.16 +0.31%
Gold
1282.98
-0.82 -0.06%
Euro
1.181615
-0.000340 -0.03%
US Dollar
93.671
+0.516 +0.55%
Strong

Options Chain BRITISH POUND Mar 2018 (E) (CME:6B.H18.E)

MarketNameOpenHighLowLastChangePctTime
6B.H18.EBRITISH POUND Mar 2018 (E)1.32131.32491.31511.3229+0.0011+0.08%set 10:06add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-090.9    GBU.H18.9000P0.00010.0000 
2018-03-090.905    GBU.H18.9050P0.00010.0000 
2018-03-090.91    GBU.H18.9100P0.00010.0000 
2018-03-090.915    GBU.H18.9150P0.00010.0000 
2018-03-090.92    GBU.H18.9200P0.00010.0000 
2018-03-090.925    GBU.H18.9250P0.00010.0000 
2018-03-090.93    GBU.H18.9300P0.00010.0000 
2018-03-090.935    GBU.H18.9350P0.00010.0000 
2018-03-090.94    GBU.H18.9400P0.00010.0000 
2018-03-090.945    GBU.H18.9450P0.00010.0000 
2018-03-090.95    GBU.H18.9500P0.00010.0000 
2018-03-090.955    GBU.H18.9550P0.00010.0000 
2018-03-090.96    GBU.H18.9600P0.00010.0000 
2018-03-090.965    GBU.H18.9650P0.00010.0000 
2018-03-090.97    GBU.H18.9700P0.00010.0000 
2018-03-090.975    GBU.H18.9750P0.00010.0000 
2018-03-090.98    GBU.H18.9800P0.00010.0000 
2018-03-090.985    GBU.H18.9850P0.00010.0000 
2018-03-090.99    GBU.H18.9900P0.00010.0000 
2018-03-090.995    GBU.H18.9950P0.00010.0000 
2018-03-091GBU.H18.10000C0.3202-0.0046 GBU.H18.10000P0.00010.0000 
2018-03-091.005GBU.H18.10050C0.3153-0.0045 GBU.H18.10050P0.00010.0000 
2018-03-091.01GBU.H18.10100C0.3103-0.0045 GBU.H18.10100P0.00010.0000 
2018-03-091.015GBU.H18.10150C0.3053-0.0046 GBU.H18.10150P0.00010.0000 
2018-03-091.02GBU.H18.10200C0.3004-0.0045 GBU.H18.10200P0.00010.0000 
2018-03-091.025GBU.H18.10250C0.2954-0.0045 GBU.H18.10250P0.00010.0000 
2018-03-091.03GBU.H18.10300C0.2904-0.0046 GBU.H18.10300P0.00010.000015
2018-03-091.035GBU.H18.10350C0.2855-0.0045 GBU.H18.10350P0.00010.0000 
2018-03-091.04GBU.H18.10400C0.2805-0.0045 GBU.H18.10400P0.00010.0000 
2018-03-091.045GBU.H18.10450C0.2755-0.0046 GBU.H18.10450P0.00010.0000 
2018-03-091.05GBU.H18.10500C0.2706-0.0045 GBU.H18.10500P0.00010.00002
2018-03-091.055GBU.H18.10550C0.2656-0.0045 GBU.H18.10550P0.00010.0000 
2018-03-091.06GBU.H18.10600C0.2607-0.0045 GBU.H18.10600P0.0002+0.0001 
2018-03-091.065GBU.H18.10650C0.2557-0.0045 GBU.H18.10650P0.0002+0.0001 
2018-03-091.07GBU.H18.10700C0.2507-0.0046 GBU.H18.10700P0.0002+0.0001 
2018-03-091.075GBU.H18.10750C0.2458-0.0045 GBU.H18.10750P0.00020.0000 
2018-03-091.08GBU.H18.10800C0.2408-0.0046 GBU.H18.10800P0.00020.000015
2018-03-091.085GBU.H18.10850C0.2359-0.0045 GBU.H18.10850P0.0003+0.0001 
2018-03-091.09GBU.H18.10900C0.2309-0.0046 GBU.H18.10900P0.0003+0.000164
2018-03-091.095GBU.H18.10950C0.2260-0.0045 GBU.H18.10950P0.00030.0000 
2018-03-091.1GBU.H18.11000C0.2211-0.0045 GBU.H18.11000P0.0004+0.000116
2018-03-091.105GBU.H18.11050C0.2161-0.0046 GBU.H18.11050P0.00040.000036
2018-03-091.11GBU.H18.11100C0.2112-0.0045 GBU.H18.11100P0.0005+0.000115
2018-03-091.115GBU.H18.11150C0.2063-0.0045 GBU.H18.11150P0.00050.0000 
2018-03-091.12GBU.H18.11200C0.2014-0.0045 GBU.H18.11200P0.0006+0.0001 
2018-03-091.125GBU.H18.11250C0.1964-0.0046 GBU.H18.11250P0.00060.000036
2018-03-091.13GBU.H18.11300C0.1915-0.0046 GBU.H18.11300P0.00070.0000 
2018-03-091.135GBU.H18.11350C0.1866-0.0046 GBU.H18.11350P0.0008+0.0001188
2018-03-091.14GBU.H18.11400C0.1817-0.0046 GBU.H18.11400P0.0009+0.0001 
2018-03-091.145GBU.H18.11450C0.1769-0.0045 GBU.H18.11450P0.00090.0000 
2018-03-091.15GBU.H18.11500C0.1720-0.0045 GBU.H18.11500P0.00100.00001
2018-03-091.155GBU.H18.11550C0.1671-0.0045 GBU.H18.11550P0.00110.0000113
2018-03-091.16GBU.H18.11600C0.1623-0.0045 GBU.H18.11600P0.0013+0.000111
2018-03-091.165GBU.H18.11650C0.1574-0.0045 GBU.H18.11650P0.0014+0.000150
2018-03-091.17GBU.H18.11700C0.1526-0.0045 GBU.H18.11700P0.0015+0.000137
2018-03-091.175GBU.H18.11750C0.1478-0.0044 GBU.H18.11750P0.0017+0.000124
2018-03-091.18GBU.H18.11800C0.1430-0.0044 GBU.H18.11800P0.0019+0.000189
2018-03-091.185GBU.H18.11850C0.1382-0.0044 GBU.H18.11850P0.0021+0.000211
2018-03-091.19GBU.H18.11900C0.1335-0.0044 GBU.H18.11900P0.0023+0.000233
2018-03-091.195GBU.H18.11950C0.1287-0.0044 GBU.H18.11950P0.0025+0.000115
2018-03-091.2GBU.H18.12000C0.1240-0.0044 GBU.H18.12000P0.0028+0.000256
2018-03-091.205GBU.H18.12050C0.1193-0.0044 GBU.H18.12050P0.0031+0.000217
2018-03-091.21GBU.H18.12100C0.1147-0.0043 GBU.H18.12100P0.0034+0.000228
2018-03-091.215GBU.H18.12150C0.1100-0.0044 GBU.H18.12150P0.0038+0.0003526
2018-03-091.22GBU.H18.12200C0.1054-0.0044 GBU.H18.12200P0.0041+0.0002152
2018-03-091.225GBU.H18.12250C0.1009-0.0043 GBU.H18.12250P0.0046+0.000365
2018-03-091.23GBU.H18.12300C0.0964-0.0043 GBU.H18.12300P0.0050+0.000372
2018-03-091.235GBU.H18.12350C0.0919-0.0043 GBU.H18.12350P0.0055+0.000341
2018-03-091.24GBU.H18.12400C0.0875-0.0042 GBU.H18.12400P0.0061+0.000497
2018-03-091.245GBU.H18.12450C0.0831-0.0042 GBU.H18.12450P0.0067+0.000468
2018-03-091.25GBU.H18.12500C0.0788-0.00421GBU.H18.12500P0.0074+0.0005631
2018-03-091.255GBU.H18.12550C0.0746-0.0041 GBU.H18.12550P0.0081+0.000558
2018-03-091.26GBU.H18.12600C0.0705-0.00401GBU.H18.12600P0.0090+0.000679
2018-03-091.265GBU.H18.12650C0.0664-0.0039 GBU.H18.12650P0.0099+0.000747
2018-03-091.27GBU.H18.12700C0.0624-0.0038 GBU.H18.12700P0.0109+0.0008107
2018-03-091.275GBU.H18.12750C0.0585-0.0037 GBU.H18.12750P0.0120+0.0009161
2018-03-091.28GBU.H18.12800C0.0547-0.003711GBU.H18.12800P0.0131+0.000960
2018-03-091.285GBU.H18.12850C0.0511-0.003511GBU.H18.12850P0.0144+0.001083
2018-03-091.29GBU.H18.12900C0.0475-0.00355GBU.H18.12900P0.0159+0.0011276
2018-03-091.295GBU.H18.12950C0.0441-0.00337GBU.H18.12950P0.0174+0.001289
2018-03-091.3GBU.H18.13000C0.0408-0.003213GBU.H18.13000P0.0191+0.0014160
2018-03-091.305GBU.H18.13050C0.0377-0.003052GBU.H18.13050P0.0210+0.0016102
2018-03-091.31GBU.H18.13100C0.0347-0.0028211GBU.H18.13100P0.0229+0.0017479
2018-03-091.315GBU.H18.13150C0.0318-0.002849GBU.H18.13150P0.0250+0.0017100
2018-03-091.32GBU.H18.13200C0.0291-0.0027132GBU.H18.13200P0.0273+0.0019134
2018-03-091.325GBU.H18.13250C0.0265-0.002668GBU.H18.13250P0.0297+0.0020144
2018-03-091.33GBU.H18.13300C0.0242-0.0023104GBU.H18.13300P0.0323+0.0022105
2018-03-091.335GBU.H18.13350C0.0220-0.0021221GBU.H18.13350P0.0351+0.002484
2018-03-091.34GBU.H18.13400C0.0199-0.0020382GBU.H18.13400P0.0380+0.002557
2018-03-091.345GBU.H18.13450C0.0180-0.0019184GBU.H18.13450P0.0411+0.002774
2018-03-091.35GBU.H18.13500C0.0163-0.0017207GBU.H18.13500P0.0444+0.002975
2018-03-091.355GBU.H18.13550C0.0147-0.001675GBU.H18.13550P0.0478+0.003088
2018-03-091.36GBU.H18.13600C0.0133-0.0014191GBU.H18.13600P0.0513+0.003117
2018-03-091.365GBU.H18.13650C0.0120-0.001333GBU.H18.13650P0.0550+0.00335
2018-03-091.37GBU.H18.13700C0.0108-0.0011480GBU.H18.13700P0.0587+0.003412
2018-03-091.375GBU.H18.13750C0.0097-0.001084GBU.H18.13750P0.0626+0.003511
2018-03-091.38GBU.H18.13800C0.0087-0.0009522GBU.H18.13800P0.0666+0.00376
2018-03-091.385GBU.H18.13850C0.0078-0.000842GBU.H18.13850P0.0707+0.00383
2018-03-091.39GBU.H18.13900C0.0071-0.0006285GBU.H18.13900P0.0749+0.0039 
2018-03-091.395GBU.H18.13950C0.0063-0.0006287GBU.H18.13950P0.0792+0.0041 
2018-03-091.4GBU.H18.14000C0.0057-0.0004222GBU.H18.14000P0.0835+0.0041 
2018-03-091.405GBU.H18.14050C0.0051-0.000497GBU.H18.14050P0.0879+0.0042 
2018-03-091.41GBU.H18.14100C0.0046-0.0003174GBU.H18.14100P0.0924+0.004310
2018-03-091.415GBU.H18.14150C0.0041-0.0003247GBU.H18.14150P0.0969+0.004311
2018-03-091.42GBU.H18.14200C0.0037-0.000357GBU.H18.14200P0.1014+0.0043 
2018-03-091.425GBU.H18.14250C0.0033-0.000341GBU.H18.14250P0.1060+0.0042 
2018-03-091.43GBU.H18.14300C0.0030-0.000318GBU.H18.14300P0.1107+0.0043 
2018-03-091.435GBU.H18.14350C0.0027-0.00039GBU.H18.14350P0.1153+0.0042 
2018-03-091.44GBU.H18.14400C0.0024-0.000324GBU.H18.14400P0.1201+0.0044 
2018-03-091.445GBU.H18.14450C0.0022-0.0002 GBU.H18.14450P0.1248+0.00441
2018-03-091.45GBU.H18.14500C0.0020-0.000143GBU.H18.14500P0.1296+0.0045 
2018-03-091.455GBU.H18.14550C0.0018-0.00018GBU.H18.14550P0.1344+0.0045 
2018-03-091.46GBU.H18.14600C0.0016-0.000126GBU.H18.14600P0.1392+0.0046 
2018-03-091.465GBU.H18.14650C0.00150.000040GBU.H18.14650P0.1440+0.0046 
2018-03-091.47GBU.H18.14700C0.00140.0000100GBU.H18.14700P0.1488+0.0045 
2018-03-091.475GBU.H18.14750C0.00120.000049GBU.H18.14750P0.1537+0.0046 
2018-03-091.48GBU.H18.14800C0.00110.0000 GBU.H18.14800P0.1585+0.0046 
2018-03-091.485GBU.H18.14850C0.00100.0000 GBU.H18.14850P0.1634+0.0046 
2018-03-091.49GBU.H18.14900C0.00090.000020    
2018-03-091.495GBU.H18.14950C0.00080.0000 GBU.H18.14950P0.1731+0.0045 
2018-03-091.5GBU.H18.15000C0.00070.00001GBU.H18.15000P0.1780+0.0045 
2018-03-091.505GBU.H18.15050C0.00070.000036    
2018-03-091.51GBU.H18.15100C0.00060.000014GBU.H18.15100P0.1879+0.0046 
2018-03-091.515GBU.H18.15150C0.00050.000015GBU.H18.15150P0.1928+0.0046 
2018-03-091.52GBU.H18.15200C0.00050.0000 GBU.H18.15200P0.1977+0.0046 
2018-03-091.525GBU.H18.15250C0.00050.0000 GBU.H18.15250P0.2027+0.0046 
2018-03-091.53GBU.H18.15300C0.00040.00001GBU.H18.15300P0.2076+0.0046 
2018-03-091.535GBU.H18.15350C0.00040.000042GBU.H18.15350P0.2125+0.0045 
2018-03-091.54GBU.H18.15400C0.00040.0000 GBU.H18.15400P0.2175+0.0046 
2018-03-091.545GBU.H18.15450C0.00040.0000     
2018-03-091.55GBU.H18.15500C0.0003-0.000120GBU.H18.15500P0.2274+0.0046 
2018-03-091.555GBU.H18.15550C0.00030.0000     
2018-03-091.56GBU.H18.15600C0.00030.000018GBU.H18.15600P0.2373+0.0045 
2018-03-091.565GBU.H18.15650C0.00030.0000 GBU.H18.15650P0.2423+0.0046 
2018-03-091.57GBU.H18.15700C0.00030.000020    
2018-03-091.575GBU.H18.15750C0.00030.000060GBU.H18.15750P0.2522+0.0045 
2018-03-091.58GBU.H18.15800C0.0002-0.0001     
2018-03-091.585GBU.H18.15850C0.0002-0.0001     
2018-03-091.59GBU.H18.15900C0.0002-0.0001 GBU.H18.15900P0.2671+0.0045 
2018-03-091.595GBU.H18.15950C0.0002-0.0001 GBU.H18.15950P0.2721+0.0046 
2018-03-091.6GBU.H18.16000C0.0002-0.0001 GBU.H18.16000P0.2770+0.0045 
2018-03-091.605GBU.H18.16050C0.0002-0.0001 GBU.H18.16050P0.2820+0.0045 

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