S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.33
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6B.H18.EBRITISH POUND Mar 2018 (E)1.34831.35041.33641.3383-0.0114-0.85%set 15:00add 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.H18.10000C0.3372-0.0118 GBU.H18.10000P0.00010.0000 
2018-03-091.005GBU.H18.10050C0.3322-0.0118 GBU.H18.10050P0.00010.0000 
2018-03-091.01GBU.H18.10100C0.3272-0.0118 GBU.H18.10100P0.00010.0000 
2018-03-091.015GBU.H18.10150C0.3223-0.0117 GBU.H18.10150P0.00010.0000 
2018-03-091.02GBU.H18.10200C0.3173-0.0117 GBU.H18.10200P0.00010.0000 
2018-03-091.025GBU.H18.10250C0.3123-0.0117 GBU.H18.10250P0.00010.0000 
2018-03-091.03GBU.H18.10300C0.3073-0.0118 GBU.H18.10300P0.00010.000015
2018-03-091.035GBU.H18.10350C0.3023-0.0118 GBU.H18.10350P0.00010.0000 
2018-03-091.04GBU.H18.10400C0.2973-0.0118 GBU.H18.10400P0.00010.0000 
2018-03-091.045GBU.H18.10450C0.2923-0.0118 GBU.H18.10450P0.00010.0000 
2018-03-091.05GBU.H18.10500C0.2874-0.0117 GBU.H18.10500P0.00010.00002
2018-03-091.055GBU.H18.10550C0.2824-0.0118 GBU.H18.10550P0.00010.0000 
2018-03-091.06GBU.H18.10600C0.2774-0.0118 GBU.H18.10600P0.00010.0000 
2018-03-091.065GBU.H18.10650C0.2724-0.0118 GBU.H18.10650P0.00010.0000 
2018-03-091.07GBU.H18.10700C0.2674-0.0118 GBU.H18.10700P0.00010.0000 
2018-03-091.075GBU.H18.10750C0.2624-0.0118 GBU.H18.10750P0.00010.0000 
2018-03-091.08GBU.H18.10800C0.2575-0.0117 GBU.H18.10800P0.00010.000015
2018-03-091.085GBU.H18.10850C0.2525-0.0118 GBU.H18.10850P0.00010.0000 
2018-03-091.09GBU.H18.10900C0.2475-0.0118 GBU.H18.10900P0.00010.000064
2018-03-091.095GBU.H18.10950C0.2425-0.0118 GBU.H18.10950P0.00010.0000 
2018-03-091.1GBU.H18.11000C0.2375-0.0118 GBU.H18.11000P0.00010.000016
2018-03-091.105GBU.H18.11050C0.2326-0.0117 GBU.H18.11050P0.00010.000036
2018-03-091.11GBU.H18.11100C0.2276-0.0118 GBU.H18.11100P0.00010.000015
2018-03-091.115GBU.H18.11150C0.2226-0.0118 GBU.H18.11150P0.00010.0000 
2018-03-091.12GBU.H18.11200C0.2176-0.0118 GBU.H18.11200P0.00010.0000 
2018-03-091.125GBU.H18.11250C0.2126-0.0118 GBU.H18.11250P0.00010.000036
2018-03-091.13GBU.H18.11300C0.2077-0.0118 GBU.H18.11300P0.00010.0000 
2018-03-091.135GBU.H18.11350C0.2027-0.0118 GBU.H18.11350P0.00010.0000188
2018-03-091.14GBU.H18.11400C0.1977-0.0118 GBU.H18.11400P0.00010.000031
2018-03-091.145GBU.H18.11450C0.1927-0.0118 GBU.H18.11450P0.00010.0000 
2018-03-091.15GBU.H18.11500C0.1877-0.0119 GBU.H18.11500P0.00010.00001
2018-03-091.155GBU.H18.11550C0.1828-0.0118 GBU.H18.11550P0.00010.0000113
2018-03-091.16GBU.H18.11600C0.1778-0.0118 GBU.H18.11600P0.00010.000031
2018-03-091.165GBU.H18.11650C0.1728-0.0118 GBU.H18.11650P0.00010.000050
2018-03-091.17GBU.H18.11700C0.1679-0.0118 GBU.H18.11700P0.0001-0.000149
2018-03-091.175GBU.H18.11750C0.1629-0.0118 GBU.H18.11750P0.0001-0.000124
2018-03-091.18GBU.H18.11800C0.1580-0.0117 GBU.H18.11800P0.00020.0000116
2018-03-091.185GBU.H18.11850C0.1530-0.0118 GBU.H18.11850P0.00020.000013
2018-03-091.19GBU.H18.11900C0.1481-0.0117 GBU.H18.11900P0.00020.000048
2018-03-091.195GBU.H18.11950C0.1431-0.0117 GBU.H18.11950P0.0003+0.000173
2018-03-091.2GBU.H18.12000C0.1382-0.0117 GBU.H18.12000P0.00030.0000132
2018-03-091.205GBU.H18.12050C0.1333-0.0116 GBU.H18.12050P0.0004+0.000143
2018-03-091.21GBU.H18.12100C0.1283-0.0117 GBU.H18.12100P0.0005+0.0002213
2018-03-091.215GBU.H18.12150C0.1234-0.0116 GBU.H18.12150P0.0005+0.0001536
2018-03-091.22GBU.H18.12200C0.1185-0.01161GBU.H18.12200P0.0006+0.0002305
2018-03-091.225GBU.H18.12250C0.1136-0.01161GBU.H18.12250P0.0007+0.000288
2018-03-091.23GBU.H18.12300C0.1088-0.01151GBU.H18.12300P0.0008+0.000280
2018-03-091.235GBU.H18.12350C0.1039-0.0115 GBU.H18.12350P0.0009+0.000231
2018-03-091.24GBU.H18.12400C0.0990-0.0115 GBU.H18.12400P0.0011+0.0003118
2018-03-091.245GBU.H18.12450C0.0942-0.0115 GBU.H18.12450P0.0012+0.000367
2018-03-091.25GBU.H18.12500C0.0894-0.0114 GBU.H18.12500P0.0014+0.0003851
2018-03-091.255GBU.H18.12550C0.0847-0.0113 GBU.H18.12550P0.0016+0.0004134
2018-03-091.26GBU.H18.12600C0.0800-0.01121GBU.H18.12600P0.0019+0.0005194
2018-03-091.265GBU.H18.12650C0.0753-0.0111 GBU.H18.12650P0.0022+0.000675
2018-03-091.27GBU.H18.12700C0.0707-0.01106GBU.H18.12700P0.0026+0.0007388
2018-03-091.275GBU.H18.12750C0.0662-0.0108 GBU.H18.12750P0.0031+0.0009247
2018-03-091.28GBU.H18.12800C0.0617-0.010712GBU.H18.12800P0.0036+0.0011183
2018-03-091.285GBU.H18.12850C0.0573-0.010516GBU.H18.12850P0.0042+0.0013116
2018-03-091.29GBU.H18.12900C0.0530-0.01036GBU.H18.12900P0.0048+0.0014394
2018-03-091.295GBU.H18.12950C0.0487-0.010111GBU.H18.12950P0.0056+0.0017133
2018-03-091.3GBU.H18.13000C0.0446-0.009917GBU.H18.13000P0.0064+0.0018514
2018-03-091.305GBU.H18.13050C0.0406-0.009683GBU.H18.13050P0.0074+0.0021428
2018-03-091.31GBU.H18.13100C0.0368-0.0093305GBU.H18.13100P0.0086+0.00251092
2018-03-091.315GBU.H18.13150C0.0332-0.0089209GBU.H18.13150P0.0099+0.0028472
2018-03-091.32GBU.H18.13200C0.0297-0.0084206GBU.H18.13200P0.0114+0.0033564
2018-03-091.325GBU.H18.13250C0.0264-0.0079373GBU.H18.13250P0.0131+0.0038300
2018-03-091.33GBU.H18.13300C0.0233-0.0074459GBU.H18.13300P0.0150+0.0043530
2018-03-091.335GBU.H18.13350C0.0204-0.0069342GBU.H18.13350P0.0171+0.0048277
2018-03-091.34GBU.H18.13400C0.0178-0.0064869GBU.H18.13400P0.0194+0.0053565
2018-03-091.345GBU.H18.13450C0.0154-0.0059630GBU.H18.13450P0.0220+0.0058186
2018-03-091.35GBU.H18.13500C0.0132-0.0054577GBU.H18.13500P0.0249+0.0064234
2018-03-091.355GBU.H18.13550C0.0113-0.0048415GBU.H18.13550P0.0280+0.0070249
2018-03-091.36GBU.H18.13600C0.0097-0.0042453GBU.H18.13600P0.0313+0.0075159
2018-03-091.365GBU.H18.13650C0.0082-0.0038239GBU.H18.13650P0.0348+0.0080135
2018-03-091.37GBU.H18.13700C0.0070-0.0032562GBU.H18.13700P0.0386+0.008512
2018-03-091.375GBU.H18.13750C0.0059-0.0028370GBU.H18.13750P0.0425+0.009042
2018-03-091.38GBU.H18.13800C0.0050-0.0024710GBU.H18.13800P0.0466+0.00947
2018-03-091.385GBU.H18.13850C0.0043-0.0020261GBU.H18.13850P0.0508+0.00973
2018-03-091.39GBU.H18.13900C0.0036-0.0017496GBU.H18.13900P0.0552+0.0101 
2018-03-091.395GBU.H18.13950C0.0031-0.0014422GBU.H18.13950P0.0596+0.0103 
2018-03-091.4GBU.H18.14000C0.0026-0.0012297GBU.H18.14000P0.0641+0.01058
2018-03-091.405GBU.H18.14050C0.0022-0.0010252GBU.H18.14050P0.0687+0.01071
2018-03-091.41GBU.H18.14100C0.0019-0.0008248GBU.H18.14100P0.0734+0.011010
2018-03-091.415GBU.H18.14150C0.0016-0.0007266GBU.H18.14150P0.0781+0.011111
2018-03-091.42GBU.H18.14200C0.0014-0.0006143GBU.H18.14200P0.0828+0.0112 
2018-03-091.425GBU.H18.14250C0.0012-0.0005148GBU.H18.14250P0.0876+0.0113 
2018-03-091.43GBU.H18.14300C0.0010-0.000464GBU.H18.14300P0.0924+0.0113 
2018-03-091.435GBU.H18.14350C0.0009-0.00039GBU.H18.14350P0.0973+0.0115 
2018-03-091.44GBU.H18.14400C0.0007-0.000418GBU.H18.14400P0.1021+0.0114 
2018-03-091.445GBU.H18.14450C0.0006-0.000335GBU.H18.14450P0.1070+0.01151
2018-03-091.45GBU.H18.14500C0.0006-0.000212GBU.H18.14500P0.1119+0.0115 
2018-03-091.455GBU.H18.14550C0.0005-0.0002121GBU.H18.14550P0.1168+0.0116 
2018-03-091.46GBU.H18.14600C0.0004-0.000211GBU.H18.14600P0.1217+0.0116 
2018-03-091.465GBU.H18.14650C0.0004-0.000125GBU.H18.14650P0.1267+0.0117 
2018-03-091.47GBU.H18.14700C0.0003-0.0001106GBU.H18.14700P0.1316+0.0116 
2018-03-091.475GBU.H18.14750C0.0003-0.000150GBU.H18.14750P0.1366+0.01171
2018-03-091.48GBU.H18.14800C0.00030.0000 GBU.H18.14800P0.1415+0.0117 
2018-03-091.485GBU.H18.14850C0.0002-0.000115GBU.H18.14850P0.1465+0.0117 
2018-03-091.49GBU.H18.14900C0.0002-0.000143    
2018-03-091.495GBU.H18.14950C0.00020.000046GBU.H18.14950P0.1564+0.0117 
2018-03-091.5GBU.H18.15000C0.00020.00001GBU.H18.15000P0.1614+0.01181
2018-03-091.505GBU.H18.15050C0.00020.00004    
2018-03-091.51GBU.H18.15100C0.00020.000014GBU.H18.15100P0.1713+0.01181
2018-03-091.515GBU.H18.15150C0.00010.000015GBU.H18.15150P0.1763+0.0118 
2018-03-091.52GBU.H18.15200C0.00010.0000 GBU.H18.15200P0.1812+0.0117 
2018-03-091.525GBU.H18.15250C0.00010.0000 GBU.H18.15250P0.1862+0.0118 
2018-03-091.53GBU.H18.15300C0.00010.00001GBU.H18.15300P0.1912+0.0118 
2018-03-091.535GBU.H18.15350C0.00010.000042GBU.H18.15350P0.1962+0.0118 
2018-03-091.54GBU.H18.15400C0.00010.0000 GBU.H18.15400P0.2011+0.0117 
2018-03-091.545GBU.H18.15450C0.00010.0000     
2018-03-091.55GBU.H18.15500C0.00010.000020GBU.H18.15500P0.2111+0.0118 
2018-03-091.555GBU.H18.15550C0.00010.0000     
2018-03-091.56GBU.H18.15600C0.00010.000018GBU.H18.15600P0.2210+0.0117 
2018-03-091.565GBU.H18.15650C0.00010.0000 GBU.H18.15650P0.2260+0.0118 
2018-03-091.57GBU.H18.15700C0.00010.000020    
2018-03-091.575GBU.H18.15750C0.00010.000060GBU.H18.15750P0.2360+0.0118 
2018-03-091.58GBU.H18.15800C0.00010.0000     
2018-03-091.585GBU.H18.15850C0.00010.0000     
2018-03-091.59GBU.H18.15900C0.00010.0000 GBU.H18.15900P0.2509+0.0118 
2018-03-091.595GBU.H18.15950C0.00010.0000 GBU.H18.15950P0.2559+0.0118 
2018-03-091.6GBU.H18.16000C0.00010.0000 GBU.H18.16000P0.2609+0.0118 
2018-03-091.605GBU.H18.16050C0.00010.0000 GBU.H18.16050P0.2659+0.0118 

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