S&P 500
2561.26
+1.90 +0.07%
Dow Indu
23157.60
+160.16 +0.69%
Nasdaq
6624.02
+0.36 +0.01%
Crude Oil
51.45
-0.81 -1.55%
Gold
1286.365
+8.375 +0.66%
Euro
1.182655
+0.002490 +0.21%
US Dollar
93.221
-0.194 -0.21%
Weak

Options Chain BRITISH POUND Jun 2018 (E) (CME:6B.M18.E)

MarketNameOpenHighLowLastChangePctTime
6B.M18.EBRITISH POUND Jun 2018 (E)1.34001.34001.33751.3303+0.0010+0.08%set 15:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-081.04    GBU.M18.10400P0.00050.000015
2018-06-081.045    GBU.M18.10450P0.00050.0000 
2018-06-081.05GBU.M18.10500C0.2784+0.0009 GBU.M18.10500P0.00060.0000 
2018-06-081.055GBU.M18.10550C0.2735+0.0009 GBU.M18.10550P0.00060.0000 
2018-06-081.06GBU.M18.10600C0.2686+0.0009 GBU.M18.10600P0.00070.0000 
2018-06-081.065GBU.M18.10650C0.2637+0.0009 GBU.M18.10650P0.00070.0000 
2018-06-081.07GBU.M18.10700C0.2588+0.0009 GBU.M18.10700P0.00080.0000 
2018-06-081.075GBU.M18.10750C0.2540+0.0010 GBU.M18.10750P0.00090.000030
2018-06-081.08GBU.M18.10800C0.2491+0.0010 GBU.M18.10800P0.00090.000045
2018-06-081.085GBU.M18.10850C0.2442+0.0010 GBU.M18.10850P0.00100.0000 
2018-06-081.09GBU.M18.10900C0.2393+0.0010 GBU.M18.10900P0.00110.000016
2018-06-081.095GBU.M18.10950C0.2345+0.0010 GBU.M18.10950P0.00120.0000218
2018-06-081.1GBU.M18.11000C0.2296+0.0010 GBU.M18.11000P0.00130.0000 
2018-06-081.105GBU.M18.11050C0.2248+0.0010 GBU.M18.11050P0.00140.000015
2018-06-081.11GBU.M18.11100C0.2199+0.0009 GBU.M18.11100P0.0015-0.0001 
2018-06-081.115GBU.M18.11150C0.2151+0.0010 GBU.M18.11150P0.00170.000069
2018-06-081.12GBU.M18.11200C0.2103+0.0010 GBU.M18.11200P0.00180.000030
2018-06-081.125GBU.M18.11250C0.2055+0.0010 GBU.M18.11250P0.0019-0.000115
2018-06-081.13GBU.M18.11300C0.2007+0.0010 GBU.M18.11300P0.0021-0.0001 
2018-06-081.135GBU.M18.11350C0.1959+0.0009 GBU.M18.11350P0.0023-0.000129
2018-06-081.14GBU.M18.11400C0.1911+0.0009 GBU.M18.11400P0.0025-0.0001 
2018-06-081.145GBU.M18.11450C0.1864+0.0009 GBU.M18.11450P0.0027-0.000114
2018-06-081.15GBU.M18.11500C0.1816+0.0009 GBU.M18.11500P0.0029-0.00018
2018-06-081.155GBU.M18.11550C0.1769+0.0009 GBU.M18.11550P0.0031-0.0001 
2018-06-081.16GBU.M18.11600C0.1722+0.0009 GBU.M18.11600P0.0034-0.000111
2018-06-081.165GBU.M18.11650C0.1675+0.0009 GBU.M18.11650P0.0036-0.00015
2018-06-081.17GBU.M18.11700C0.1628+0.0009 GBU.M18.11700P0.0039-0.0001 
2018-06-081.175GBU.M18.11750C0.1581+0.0008 GBU.M18.11750P0.0042-0.00011100
2018-06-081.18GBU.M18.11800C0.1535+0.0009 GBU.M18.11800P0.0045-0.000114
2018-06-081.185GBU.M18.11850C0.1489+0.0009 GBU.M18.11850P0.0049-0.000150
2018-06-081.19GBU.M18.11900C0.1443+0.0008 GBU.M18.11900P0.0052-0.000210
2018-06-081.195GBU.M18.11950C0.1398+0.0009 GBU.M18.11950P0.0056-0.0002 
2018-06-081.2GBU.M18.12000C0.1352+0.0008 GBU.M18.12000P0.0061-0.000126
2018-06-081.205GBU.M18.12050C0.1307+0.0008 GBU.M18.12050P0.0065-0.0001 
2018-06-081.21GBU.M18.12100C0.1263+0.0009 GBU.M18.12100P0.0070-0.00018
2018-06-081.215GBU.M18.12150C0.1218+0.0009 GBU.M18.12150P0.0075-0.000111
2018-06-081.22GBU.M18.12200C0.1174+0.0009 GBU.M18.12200P0.0080-0.000250
2018-06-081.225GBU.M18.12250C0.1130+0.0008 GBU.M18.12250P0.0086-0.00026
2018-06-081.23GBU.M18.12300C0.1087+0.0008 GBU.M18.12300P0.0092-0.0002113
2018-06-081.235GBU.M18.12350C0.1044+0.0008 GBU.M18.12350P0.0099-0.0002109
2018-06-081.24GBU.M18.12400C0.1001+0.0007 GBU.M18.12400P0.0106-0.000350
2018-06-081.245GBU.M18.12450C0.0959+0.0007 GBU.M18.12450P0.0114-0.0002100
2018-06-081.25GBU.M18.12500C0.0918+0.0007 GBU.M18.12500P0.0122-0.0003104
2018-06-081.255GBU.M18.12550C0.0878+0.0007 GBU.M18.12550P0.0131-0.000345
2018-06-081.26GBU.M18.12600C0.0838+0.0007 GBU.M18.12600P0.0141-0.0003129
2018-06-081.265GBU.M18.12650C0.0799+0.0008 GBU.M18.12650P0.0152-0.000235
2018-06-081.27GBU.M18.12700C0.0761+0.0008 GBU.M18.12700P0.0163-0.000258
2018-06-081.275GBU.M18.12750C0.0723+0.0008 GBU.M18.12750P0.0175-0.0002240
2018-06-081.28GBU.M18.12800C0.0686+0.0007 GBU.M18.12800P0.0188-0.000214
2018-06-081.285GBU.M18.12850C0.0650+0.000748GBU.M18.12850P0.0201-0.00036
2018-06-081.29GBU.M18.12900C0.0615+0.00071GBU.M18.12900P0.0215-0.000359
2018-06-081.295GBU.M18.12950C0.0581+0.000721GBU.M18.12950P0.0231-0.000325
2018-06-081.3GBU.M18.13000C0.0547+0.000626GBU.M18.13000P0.0247-0.000321
2018-06-081.305GBU.M18.13050C0.0515+0.000642GBU.M18.13050P0.0264-0.000443
2018-06-081.31GBU.M18.13100C0.0484+0.000651GBU.M18.13100P0.0282-0.000525
2018-06-081.315GBU.M18.13150C0.0454+0.0006176GBU.M18.13150P0.0302-0.000522
2018-06-081.32GBU.M18.13200C0.0424+0.000464GBU.M18.13200P0.0322-0.000633
2018-06-081.325GBU.M18.13250C0.0397+0.00059GBU.M18.13250P0.0344-0.000634
2018-06-081.33GBU.M18.13300C0.0370+0.000427GBU.M18.13300P0.0367-0.000645
2018-06-081.335GBU.M18.13350C0.0345+0.000464GBU.M18.13350P0.0392-0.0006336
2018-06-081.34GBU.M18.13400C0.0321+0.000384GBU.M18.13400P0.0417-0.000727
2018-06-081.345GBU.M18.13450C0.0299+0.000470GBU.M18.13450P0.0444-0.000721
2018-06-081.35GBU.M18.13500C0.0278+0.000448GBU.M18.13500P0.0473-0.000625
2018-06-081.355GBU.M18.13550C0.0258+0.000470GBU.M18.13550P0.0503-0.000625
2018-06-081.36GBU.M18.13600C0.0239+0.000376GBU.M18.13600P0.0534-0.000630
2018-06-081.365GBU.M18.13650C0.0222+0.000338GBU.M18.13650P0.0566-0.0006100
2018-06-081.37GBU.M18.13700C0.0205+0.000311GBU.M18.13700P0.0599-0.0007129
2018-06-081.375GBU.M18.13750C0.0189+0.000215GBU.M18.13750P0.0633-0.00074
2018-06-081.38GBU.M18.13800C0.0175+0.0002500GBU.M18.13800P0.0668-0.00074
2018-06-081.385GBU.M18.13850C0.0161+0.00016GBU.M18.13850P0.0704-0.000812
2018-06-081.39GBU.M18.13900C0.0149+0.00025GBU.M18.13900P0.0741-0.0008 
2018-06-081.395GBU.M18.13950C0.0137+0.00015GBU.M18.13950P0.0779-0.0008 
2018-06-081.4GBU.M18.14000C0.0127+0.000236GBU.M18.14000P0.0818-0.0008 
2018-06-081.405GBU.M18.14050C0.0117+0.00028GBU.M18.14050P0.0858-0.0008 
2018-06-081.41GBU.M18.14100C0.0108+0.000218GBU.M18.14100P0.0898-0.0009 
2018-06-081.415GBU.M18.14150C0.0100+0.000214GBU.M18.14150P0.0940-0.0008 
2018-06-081.42GBU.M18.14200C0.0092+0.000118GBU.M18.14200P0.0982-0.0008 
2018-06-081.425GBU.M18.14250C0.0085+0.00016GBU.M18.14250P0.1024-0.0009 
2018-06-081.43GBU.M18.14300C0.0079+0.000160GBU.M18.14300P0.1067-0.0009 
2018-06-081.435GBU.M18.14350C0.0073+0.0001 GBU.M18.14350P0.1111-0.0009 
2018-06-081.44GBU.M18.14400C0.00670.000013GBU.M18.14400P0.1155-0.0009 
2018-06-081.445GBU.M18.14450C0.00620.00006GBU.M18.14450P0.1200-0.0009 
2018-06-081.45GBU.M18.14500C0.0058+0.000119GBU.M18.14500P0.1245-0.0009 
2018-06-081.455GBU.M18.14550C0.0054+0.000161GBU.M18.14550P0.1290-0.0009 
2018-06-081.46GBU.M18.14600C0.0050+0.0001 GBU.M18.14600P0.1336-0.0009 
2018-06-081.465GBU.M18.14650C0.00460.000013GBU.M18.14650P0.1382-0.0009 
2018-06-081.47GBU.M18.14700C0.0043+0.000111GBU.M18.14700P0.1428-0.0009 
2018-06-081.475GBU.M18.14750C0.0040+0.0001 GBU.M18.14750P0.1475-0.0009 
2018-06-081.48GBU.M18.14800C0.00370.0000 GBU.M18.14800P0.1522-0.0009 
2018-06-081.485GBU.M18.14850C0.0035+0.000115GBU.M18.14850P0.1569-0.0009 
2018-06-081.49GBU.M18.14900C0.0033+0.00018GBU.M18.14900P0.1616-0.0009 
2018-06-081.495GBU.M18.14950C0.0030+0.000124GBU.M18.14950P0.1663-0.0009 
2018-06-081.5GBU.M18.15000C0.00280.0000 GBU.M18.15000P0.1711-0.0009 
2018-06-081.505GBU.M18.15050C0.00260.0000 GBU.M18.15050P0.1758-0.0009 
2018-06-081.51GBU.M18.15100C0.0025+0.000114GBU.M18.15100P0.1806-0.0009 
2018-06-081.515GBU.M18.15150C0.00230.000015GBU.M18.15150P0.1854-0.0009 
2018-06-081.52GBU.M18.15200C0.00210.0000 GBU.M18.15200P0.1902-0.0010 
2018-06-081.525GBU.M18.15250C0.00200.00009GBU.M18.15250P0.1950-0.0010 
2018-06-081.53GBU.M18.15300C0.00190.0000 GBU.M18.15300P0.1998-0.0010 
2018-06-081.535GBU.M18.15350C0.00170.0000 GBU.M18.15350P0.2047-0.0010 
2018-06-081.54GBU.M18.15400C0.00160.0000 GBU.M18.15400P0.2095-0.0010 
2018-06-081.545GBU.M18.15450C0.00150.0000 GBU.M18.15450P0.2144-0.0010 
2018-06-081.55GBU.M18.15500C0.00140.0000     
2018-06-081.555GBU.M18.15550C0.00130.000015    
2018-06-081.56GBU.M18.15600C0.00120.0000 GBU.M18.15600P0.2290-0.0010 
2018-06-081.565GBU.M18.15650C0.00120.0000     
2018-06-081.57GBU.M18.15700C0.00110.0000 GBU.M18.15700P0.2387-0.0010 
2018-06-081.575GBU.M18.15750C0.00100.0000     
2018-06-081.59GBU.M18.15900C0.00080.0000     
2018-06-081.595GBU.M18.15950C0.00080.0000 GBU.M18.15950P0.2632-0.0010 
2018-06-081.6GBU.M18.16000C0.00070.0000 GBU.M18.16000P0.2681-0.0010 
2018-06-081.605GBU.M18.16050C0.00070.0000 GBU.M18.16050P0.2730-0.0010 
2018-06-081.61GBU.M18.16100C0.00060.0000 GBU.M18.16100P0.2779-0.0010 

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