S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.78
+0.42 +0.59%
Gold
1199.48
0.00 0.00%
Euro
1.17695
0.00000 0.00%
US Dollar
94.204
+0.306 +0.32%
Strong

Options Chain BRITISH POUND Mar 2019 (E) (CME:6B.H19.E)

MarketNameOpenHighLowLastChangePctTime
6B.H19.EBRITISH POUND Mar 2019 (E)1.33841.33841.31701.3191-0.0191-1.45%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-081.04GBU.H19.10400C0.2765-0.01883GBU.H19.10400P0.0003+0.00012
2019-03-081.045GBU.H19.10450C0.2716-0.01883GBU.H19.10450P0.0004+0.00021
2019-03-081.05GBU.H19.10500C0.2667-0.01879    
2019-03-081.055GBU.H19.10550C0.2618-0.01872    
2019-03-081.06GBU.H19.10600C0.2569-0.01871    
2019-03-081.065GBU.H19.10650C0.2520-0.01871    
2019-03-081.075GBU.H19.10750C0.2423-0.01861GBU.H19.10750P0.0007+0.00029
2019-03-081.08    GBU.H19.10800P0.0008+0.000315
2019-03-081.085GBU.H19.10850C0.2325-0.0186 GBU.H19.10850P0.0009+0.000319
2019-03-081.09GBU.H19.10900C0.2277-0.0185 GBU.H19.10900P0.0009+0.0003 
2019-03-081.095GBU.H19.10950C0.2228-0.0185 GBU.H19.10950P0.0010+0.000315
2019-03-081.1GBU.H19.11000C0.2180-0.0185 GBU.H19.11000P0.0011+0.000332
2019-03-081.105GBU.H19.11050C0.2131-0.0185 GBU.H19.11050P0.0013+0.0005 
2019-03-081.11GBU.H19.11100C0.2083-0.0184 GBU.H19.11100P0.0014+0.000533
2019-03-081.115GBU.H19.11150C0.2035-0.0184 GBU.H19.11150P0.0015+0.0005 
2019-03-081.12GBU.H19.11200C0.1987-0.0183 GBU.H19.11200P0.0017+0.00062
2019-03-081.125GBU.H19.11250C0.1939-0.0183 GBU.H19.11250P0.0018+0.000679
2019-03-081.13GBU.H19.11300C0.1891-0.0182 GBU.H19.11300P0.0020+0.000799
2019-03-081.135GBU.H19.11350C0.1843-0.0182 GBU.H19.11350P0.0022+0.000835
2019-03-081.14GBU.H19.11400C0.1796-0.0181 GBU.H19.11400P0.0024+0.00091
2019-03-081.145GBU.H19.11450C0.1749-0.0179 GBU.H19.11450P0.0026+0.000924
2019-03-081.15GBU.H19.11500C0.1702-0.0178 GBU.H19.11500P0.0028+0.0010220
2019-03-081.155GBU.H19.11550C0.1655-0.0178 GBU.H19.11550P0.0031+0.001141
2019-03-081.16GBU.H19.11600C0.1608-0.0177 GBU.H19.11600P0.0034+0.001269
2019-03-081.165GBU.H19.11650C0.1562-0.0176 GBU.H19.11650P0.0037+0.00134
2019-03-081.17GBU.H19.11700C0.1516-0.0174 GBU.H19.11700P0.0040+0.0014223
2019-03-081.175GBU.H19.11750C0.1470-0.0173 GBU.H19.11750P0.0044+0.001635
2019-03-081.18GBU.H19.11800C0.1424-0.0173 GBU.H19.11800P0.0047+0.0016138
2019-03-081.185GBU.H19.11850C0.1378-0.0172 GBU.H19.11850P0.0051+0.001759
2019-03-081.19GBU.H19.11900C0.1333-0.0170 GBU.H19.11900P0.0055+0.001895
2019-03-081.195GBU.H19.11950C0.1288-0.0169 GBU.H19.11950P0.0060+0.002046
2019-03-081.2GBU.H19.12000C0.1243-0.01681GBU.H19.12000P0.0064+0.0021210
2019-03-081.205GBU.H19.12050C0.1198-0.0167 GBU.H19.12050P0.0069+0.0022326
2019-03-081.21GBU.H19.12100C0.1154-0.0165 GBU.H19.12100P0.0075+0.002423
2019-03-081.215GBU.H19.12150C0.1111-0.0163 GBU.H19.12150P0.0081+0.0026142
2019-03-081.22GBU.H19.12200C0.1068-0.0161 GBU.H19.12200P0.0087+0.002836
2019-03-081.225GBU.H19.12250C0.1025-0.0160 GBU.H19.12250P0.0094+0.0030128
2019-03-081.23GBU.H19.12300C0.0983-0.0157 GBU.H19.12300P0.0101+0.0031186
2019-03-081.235GBU.H19.12350C0.0941-0.0155 GBU.H19.12350P0.0109+0.003455
2019-03-081.24GBU.H19.12400C0.0900-0.0153 GBU.H19.12400P0.0117+0.003638
2019-03-081.245GBU.H19.12450C0.0859-0.01511GBU.H19.12450P0.0126+0.003864
2019-03-081.25GBU.H19.12500C0.0819-0.01482GBU.H19.12500P0.0135+0.0040108
2019-03-081.255GBU.H19.12550C0.0779-0.01462GBU.H19.12550P0.0145+0.004388
2019-03-081.26GBU.H19.12600C0.0740-0.0144 GBU.H19.12600P0.0155+0.0045184
2019-03-081.265GBU.H19.12650C0.0702-0.01413GBU.H19.12650P0.0166+0.004822
2019-03-081.27GBU.H19.12700C0.0664-0.013840GBU.H19.12700P0.0178+0.005182
2019-03-081.275GBU.H19.12750C0.0627-0.0135 GBU.H19.12750P0.0191+0.005450
2019-03-081.28GBU.H19.12800C0.0591-0.013211GBU.H19.12800P0.0204+0.005764
2019-03-081.285GBU.H19.12850C0.0556-0.012912GBU.H19.12850P0.0219+0.006192
2019-03-081.29GBU.H19.12900C0.0522-0.012581GBU.H19.12900P0.0234+0.006462
2019-03-081.295GBU.H19.12950C0.0489-0.012133GBU.H19.12950P0.0251+0.006862
2019-03-081.3GBU.H19.13000C0.0457-0.01172040GBU.H19.13000P0.0268+0.007236
2019-03-081.305GBU.H19.13050C0.0427-0.0112136GBU.H19.13050P0.0287+0.007625
2019-03-081.31GBU.H19.13100C0.0397-0.010823GBU.H19.13100P0.0307+0.0081315
2019-03-081.315GBU.H19.13150C0.0368-0.0104153GBU.H19.13150P0.0328+0.008516
2019-03-081.32GBU.H19.13200C0.0341-0.010017GBU.H19.13200P0.0350+0.0089103
2019-03-081.325GBU.H19.13250C0.0315-0.009579GBU.H19.13250P0.0373+0.009412
2019-03-081.33GBU.H19.13300C0.0290-0.009073GBU.H19.13300P0.0398+0.009937
2019-03-081.335GBU.H19.13350C0.0266-0.008620GBU.H19.13350P0.0423+0.0103 
2019-03-081.34GBU.H19.13400C0.0244-0.008180GBU.H19.13400P0.0451+0.0108160
2019-03-081.345GBU.H19.13450C0.0223-0.007743GBU.H19.13450P0.0480+0.0113181
2019-03-081.35GBU.H19.13500C0.0204-0.007186GBU.H19.13500P0.0510+0.0118263
2019-03-081.355GBU.H19.13550C0.0186-0.00673GBU.H19.13550P0.0542+0.0123300
2019-03-081.36GBU.H19.13600C0.0170-0.006161GBU.H19.13600P0.0574+0.0127306
2019-03-081.365GBU.H19.13650C0.0154-0.005750GBU.H19.13650P0.0608+0.0132 
2019-03-081.37GBU.H19.13700C0.0140-0.005229GBU.H19.13700P0.0643+0.0136 
2019-03-081.375GBU.H19.13750C0.0127-0.004813GBU.H19.13750P0.0680+0.01416
2019-03-081.38GBU.H19.13800C0.0115-0.0044356GBU.H19.13800P0.0717+0.01456
2019-03-081.385GBU.H19.13850C0.0104-0.0040117GBU.H19.13850P0.0756+0.0149 
2019-03-081.39GBU.H19.13900C0.0094-0.0036134GBU.H19.13900P0.0795+0.01525
2019-03-081.395GBU.H19.13950C0.0084-0.0034173GBU.H19.13950P0.0836+0.0156 
2019-03-081.4GBU.H19.14000C0.0076-0.0030405GBU.H19.14000P0.0877+0.01597
2019-03-081.405GBU.H19.14050C0.0069-0.0027115GBU.H19.14050P0.0919+0.01621
2019-03-081.41GBU.H19.14100C0.0062-0.002447GBU.H19.14100P0.0961+0.0164 
2019-03-081.415GBU.H19.14150C0.0055-0.00235GBU.H19.14150P0.1004+0.0166 
2019-03-081.42GBU.H19.14200C0.0050-0.0020183GBU.H19.14200P0.1048+0.0168 
2019-03-081.425GBU.H19.14250C0.0045-0.001858GBU.H19.14250P0.1093+0.0171 
2019-03-081.43GBU.H19.14300C0.0040-0.0017176GBU.H19.14300P0.1137+0.0172 
2019-03-081.435GBU.H19.14350C0.0036-0.001510GBU.H19.14350P0.1183+0.01741
2019-03-081.44GBU.H19.14400C0.0032-0.0014175GBU.H19.14400P0.1228+0.0175 
2019-03-081.445GBU.H19.14450C0.0029-0.0012118GBU.H19.14450P0.1275+0.0177 
2019-03-081.45GBU.H19.14500C0.0026-0.001152GBU.H19.14500P0.1321+0.0178 
2019-03-081.455GBU.H19.14550C0.0023-0.001081GBU.H19.14550P0.1368+0.0179 
2019-03-081.46GBU.H19.14600C0.0021-0.0008161GBU.H19.14600P0.1415+0.0180 
2019-03-081.465GBU.H19.14650C0.0019-0.00076GBU.H19.14650P0.1463+0.0182 
2019-03-081.47GBU.H19.14700C0.0017-0.000735GBU.H19.14700P0.1510+0.0182 
2019-03-081.475GBU.H19.14750C0.0015-0.0006260GBU.H19.14750P0.1558+0.0183 
2019-03-081.48GBU.H19.14800C0.0014-0.0005 GBU.H19.14800P0.1606+0.0184 
2019-03-081.485GBU.H19.14850C0.0012-0.00056GBU.H19.14850P0.1654+0.0184 
2019-03-081.49GBU.H19.14900C0.0011-0.0004800GBU.H19.14900P0.1702+0.0184 
2019-03-081.495GBU.H19.14950C0.0010-0.000418GBU.H19.14950P0.1751+0.0185 
2019-03-081.5GBU.H19.15000C0.0009-0.0004800GBU.H19.15000P0.1799+0.0185 
2019-03-081.505GBU.H19.15050C0.0008-0.000329GBU.H19.15050P0.1848+0.0186 
2019-03-081.51GBU.H19.15100C0.0007-0.000326GBU.H19.15100P0.1896+0.0186 
2019-03-081.515GBU.H19.15150C0.0006-0.0003 GBU.H19.15150P0.1945+0.0186 
2019-03-081.52GBU.H19.15200C0.0006-0.0002 GBU.H19.15200P0.1994+0.01871
2019-03-081.525GBU.H19.15250C0.0005-0.0002 GBU.H19.15250P0.2043+0.0187 
2019-03-081.53GBU.H19.15300C0.0004-0.00025GBU.H19.15300P0.2092+0.0188 
2019-03-081.535GBU.H19.15350C0.0004-0.00021GBU.H19.15350P0.2141+0.01881
2019-03-081.54GBU.H19.15400C0.0004-0.0001 GBU.H19.15400P0.2190+0.01881
2019-03-081.545GBU.H19.15450C0.0003-0.0002 GBU.H19.15450P0.2239+0.0188 
2019-03-081.55GBU.H19.15500C0.0003-0.0001 GBU.H19.15500P0.2288+0.0188 
2019-03-081.555GBU.H19.15550C0.0003-0.0001 GBU.H19.15550P0.2337+0.0188 
2019-03-081.56GBU.H19.15600C0.0002-0.0001260GBU.H19.15600P0.2386+0.0188 
2019-03-081.565GBU.H19.15650C0.0002-0.0001 GBU.H19.15650P0.2435+0.0188 
2019-03-081.57GBU.H19.15700C0.0002-0.0001 GBU.H19.15700P0.2485+0.0189 
2019-03-081.575GBU.H19.15750C0.00020.000030GBU.H19.15750P0.2534+0.0188 
2019-03-081.58GBU.H19.15800C0.0001-0.0001 GBU.H19.15800P0.2583+0.0188 
2019-03-081.585GBU.H19.15850C0.0001-0.0001 GBU.H19.15850P0.2633+0.0189 
2019-03-081.59GBU.H19.15900C0.0001-0.0001 GBU.H19.15900P0.2682+0.0189 
2019-03-081.595GBU.H19.15950C0.0001-0.0001 GBU.H19.15950P0.2731+0.0188 
2019-03-081.6GBU.H19.16000C0.00010.0000 GBU.H19.16000P0.2781+0.0189 
2019-03-081.605GBU.H19.16050C0.00010.0000 GBU.H19.16050P0.2830+0.0189 
2019-03-081.61GBU.H19.16100C0.00010.0000 GBU.H19.16100P0.2879+0.0188 
2019-03-081.615GBU.H19.16150C0.00010.0000 GBU.H19.16150P0.2929+0.0189 
2019-03-081.62GBU.H19.16200C0.00010.0000 GBU.H19.16200P0.2978+0.0189 
2019-03-081.625GBU.H19.16250C0.00010.0000 GBU.H19.16250P0.3027+0.01881
2019-03-081.63GBU.H19.16300C0.00010.00004GBU.H19.16300P0.3077+0.01891
2019-03-081.635GBU.H19.16350C0.00010.000010GBU.H19.16350P0.3126+0.0188 
2019-03-081.64GBU.H19.16400C0.00010.0000 GBU.H19.16400P0.3176+0.01891
2019-03-081.645GBU.H19.16450C0.00010.0000 GBU.H19.16450P0.3225+0.0188 
2019-03-081.65GBU.H19.16500C0.00010.0000 GBU.H19.16500P0.3275+0.0190 
2019-03-081.655GBU.H19.16550C0.00010.0000 GBU.H19.16550P0.3324+0.0189 
2019-03-081.66GBU.H19.16600C0.00010.0000 GBU.H19.16600P0.3374+0.0190 
2019-03-081.665GBU.H19.16650C0.00010.0000 GBU.H19.16650P0.3423+0.0189 
2019-03-081.67GBU.H19.16700C0.00010.0000 GBU.H19.16700P0.3472+0.0189 
2019-03-081.675GBU.H19.16750C0.00010.0000 GBU.H19.16750P0.3522+0.0189 
2019-03-081.68GBU.H19.16800C0.00010.0000 GBU.H19.16800P0.3571+0.0189 
2019-03-081.685GBU.H19.16850C0.00010.0000 GBU.H19.16850P0.3621+0.0189 
2019-03-081.69GBU.H19.16900C0.00010.0000 GBU.H19.16900P0.3670+0.0189 
2019-03-081.695GBU.H19.16950C0.00010.000063GBU.H19.16950P0.3720+0.0189 

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