S&P 500
2691.19
+15.38 +0.57%
Dow Indu
24818.44
+166.70 +0.68%
Nasdaq
6987.93
+51.35 +0.74%
Crude Oil
57.58
+0.25 +0.44%
Gold
1260.34
+5.32 +0.42%
Euro
1.180735
+0.004830 +0.41%
US Dollar
93.586
-0.295 -0.31%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6B.M18.EBRITISH POUND Jun 2018 (E)1.34431.34661.34401.3428-0.0116-0.86%set 15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-081.04    GBU.M18.10400P0.00010.000015
2018-06-081.045    GBU.M18.10450P0.00010.0000 
2018-06-081.05GBU.M18.10500C0.2909-0.0114 GBU.M18.10500P0.00010.0000 
2018-06-081.055GBU.M18.10550C0.2859-0.0114 GBU.M18.10550P0.00010.0000 
2018-06-081.06GBU.M18.10600C0.2810-0.0114 GBU.M18.10600P0.0002+0.0001 
2018-06-081.065GBU.M18.10650C0.2760-0.0114 GBU.M18.10650P0.0002+0.0001 
2018-06-081.07GBU.M18.10700C0.2711-0.0114 GBU.M18.10700P0.0002+0.000110
2018-06-081.075GBU.M18.10750C0.2661-0.0114 GBU.M18.10750P0.0002+0.000130
2018-06-081.08GBU.M18.10800C0.2612-0.0114 GBU.M18.10800P0.0002+0.0001116
2018-06-081.085GBU.M18.10850C0.2562-0.0114 GBU.M18.10850P0.0002+0.0001 
2018-06-081.09GBU.M18.10900C0.2513-0.0114 GBU.M18.10900P0.0002+0.000116
2018-06-081.095GBU.M18.10950C0.2463-0.0114 GBU.M18.10950P0.0003+0.0001218
2018-06-081.1GBU.M18.11000C0.2414-0.0114 GBU.M18.11000P0.0003+0.0001 
2018-06-081.105GBU.M18.11050C0.2364-0.0114 GBU.M18.11050P0.0003+0.000115
2018-06-081.11GBU.M18.11100C0.2315-0.0114 GBU.M18.11100P0.0003+0.0001 
2018-06-081.115GBU.M18.11150C0.2265-0.0115 GBU.M18.11150P0.0004+0.000169
2018-06-081.12GBU.M18.11200C0.2216-0.0114 GBU.M18.11200P0.0004+0.000130
2018-06-081.125GBU.M18.11250C0.2167-0.0114 GBU.M18.11250P0.0004+0.000140
2018-06-081.13GBU.M18.11300C0.2118-0.0114 GBU.M18.11300P0.0005+0.000133
2018-06-081.135GBU.M18.11350C0.2068-0.0115 GBU.M18.11350P0.0005+0.000139
2018-06-081.14GBU.M18.11400C0.2019-0.0114 GBU.M18.11400P0.0006+0.0001 
2018-06-081.145GBU.M18.11450C0.1970-0.0114 GBU.M18.11450P0.0006+0.000114
2018-06-081.15GBU.M18.11500C0.1921-0.0114 GBU.M18.11500P0.0007+0.00018
2018-06-081.155GBU.M18.11550C0.1873-0.0113 GBU.M18.11550P0.0008+0.0001 
2018-06-081.16GBU.M18.11600C0.1824-0.0114 GBU.M18.11600P0.0009+0.000245
2018-06-081.165GBU.M18.11650C0.1775-0.0114 GBU.M18.11650P0.0010+0.000242
2018-06-081.17GBU.M18.11700C0.1727-0.0113 GBU.M18.11700P0.0011+0.0002 
2018-06-081.175GBU.M18.11750C0.1679-0.0113 GBU.M18.11750P0.0013+0.00031100
2018-06-081.18GBU.M18.11800C0.1631-0.0112 GBU.M18.11800P0.0014+0.000234
2018-06-081.185GBU.M18.11850C0.1582-0.0113 GBU.M18.11850P0.0016+0.000378
2018-06-081.19GBU.M18.11900C0.1535-0.0112 GBU.M18.11900P0.0017+0.000310
2018-06-081.195GBU.M18.11950C0.1487-0.0112 GBU.M18.11950P0.0019+0.0003 
2018-06-081.2GBU.M18.12000C0.1439-0.0112 GBU.M18.12000P0.0021+0.000426
2018-06-081.205GBU.M18.12050C0.1392-0.0111 GBU.M18.12050P0.0023+0.00046
2018-06-081.21GBU.M18.12100C0.1344-0.0111 GBU.M18.12100P0.0026+0.00058
2018-06-081.215GBU.M18.12150C0.1297-0.0111 GBU.M18.12150P0.0028+0.000515
2018-06-081.22GBU.M18.12200C0.1251-0.0109 GBU.M18.12200P0.0031+0.000562
2018-06-081.225GBU.M18.12250C0.1204-0.0109 GBU.M18.12250P0.0034+0.000614
2018-06-081.23GBU.M18.12300C0.1158-0.0108 GBU.M18.12300P0.0037+0.0006181
2018-06-081.235GBU.M18.12350C0.1111-0.0109 GBU.M18.12350P0.0041+0.0007109
2018-06-081.24GBU.M18.12400C0.1066-0.0107 GBU.M18.12400P0.0045+0.000853
2018-06-081.245GBU.M18.12450C0.1020-0.0107 GBU.M18.12450P0.0049+0.0008116
2018-06-081.25GBU.M18.12500C0.0975-0.0106 GBU.M18.12500P0.0044-0.0010134
2018-06-081.255GBU.M18.12550C0.0931-0.0105 GBU.M18.12550P0.0059+0.001045
2018-06-081.26GBU.M18.12600C0.0887-0.0104 GBU.M18.12600P0.0064+0.0010558
2018-06-081.265GBU.M18.12650C0.0843-0.0103 GBU.M18.12650P0.0071+0.001247
2018-06-081.27GBU.M18.12700C0.0800-0.0102 GBU.M18.12700P0.0078+0.001472
2018-06-081.275GBU.M18.12750C0.0758-0.0100 GBU.M18.12750P0.0085+0.001563
2018-06-081.28GBU.M18.12800C0.0716-0.0099 GBU.M18.12800P0.0093+0.001738
2018-06-081.285GBU.M18.12850C0.0675-0.009748GBU.M18.12850P0.0101+0.001813
2018-06-081.29GBU.M18.12900C0.0635-0.00951GBU.M18.12900P0.0111+0.002077
2018-06-081.295GBU.M18.12950C0.0596-0.009321GBU.M18.12950P0.0121+0.002232
2018-06-081.3GBU.M18.13000C0.0557-0.009126GBU.M18.13000P0.0132+0.0024101
2018-06-081.305GBU.M18.13050C0.0520-0.008942GBU.M18.13050P0.0145+0.002724
2018-06-081.31GBU.M18.13100C0.0484-0.008651GBU.M18.13100P0.0158+0.002937
2018-06-081.315GBU.M18.13150C0.0449-0.0083176GBU.M18.13150P0.0173+0.003229
2018-06-081.32GBU.M18.13200C0.0416-0.008064GBU.M18.13200P0.0190+0.003640
2018-06-081.325GBU.M18.13250C0.0384-0.007615GBU.M18.13250P0.0176-0.003155
2018-06-081.33GBU.M18.13300C0.0353-0.007339GBU.M18.13300P0.0226+0.004255
2018-06-081.335GBU.M18.13350C0.0324-0.006984GBU.M18.13350P0.0247+0.0047336
2018-06-081.34GBU.M18.13400C0.0296-0.006696GBU.M18.13400P0.0268+0.004955
2018-06-081.345GBU.M18.13450C0.0270-0.0062632GBU.M18.13450P0.0292+0.005430
2018-06-081.35GBU.M18.13500C0.0245-0.005859GBU.M18.13500P0.0317+0.0057439
2018-06-081.355GBU.M18.13550C0.0222-0.0055111GBU.M18.13550P0.0343+0.006043
2018-06-081.36GBU.M18.13600C0.0201-0.005197GBU.M18.13600P0.0372+0.006434
2018-06-081.365GBU.M18.13650C0.0181-0.004875GBU.M18.13650P0.0402+0.0068100
2018-06-081.37GBU.M18.13700C0.0163-0.004430GBU.M18.13700P0.0433+0.0071134
2018-06-081.375GBU.M18.13750C0.0147-0.004127GBU.M18.13750P0.0467+0.007521
2018-06-081.38GBU.M18.13800C0.0132-0.0037508GBU.M18.13800P0.0501+0.00774
2018-06-081.385GBU.M18.13850C0.0119-0.003488GBU.M18.13850P0.0538+0.008112
2018-06-081.39GBU.M18.13900C0.0107-0.00306GBU.M18.13900P0.0576+0.0085 
2018-06-081.395GBU.M18.13950C0.0096-0.0028154GBU.M18.13950P0.0614+0.0087 
2018-06-081.4GBU.M18.14000C0.0086-0.002563GBU.M18.14000P0.0654+0.0090 
2018-06-081.405GBU.M18.14050C0.0078-0.0022130GBU.M18.14050P0.0695+0.0092 
2018-06-081.41GBU.M18.14100C0.0070-0.002019GBU.M18.14100P0.0737+0.0095 
2018-06-081.415GBU.M18.14150C0.0063-0.001826GBU.M18.14150P0.0779+0.0096 
2018-06-081.42GBU.M18.14200C0.0056-0.001773GBU.M18.14200P0.0823+0.0099 
2018-06-081.425GBU.M18.14250C0.0051-0.001438GBU.M18.14250P0.0867+0.0101 
2018-06-081.43GBU.M18.14300C0.0046-0.001365GBU.M18.14300P0.0911+0.0102 
2018-06-081.435GBU.M18.14350C0.0041-0.0011 GBU.M18.14350P0.0957+0.0104 
2018-06-081.44GBU.M18.14400C0.0037-0.0010235GBU.M18.14400P0.1002+0.0105 
2018-06-081.445GBU.M18.14450C0.0034-0.000886GBU.M18.14450P0.1048+0.0106 
2018-06-081.45GBU.M18.14500C0.0030-0.000819GBU.M18.14500P0.1095+0.0108 
2018-06-081.455GBU.M18.14550C0.0027-0.000861GBU.M18.14550P0.1141+0.0107 
2018-06-081.46GBU.M18.14600C0.0025-0.0006220GBU.M18.14600P0.1189+0.0109 
2018-06-081.465GBU.M18.14650C0.0023-0.0005100GBU.M18.14650P0.1236+0.0110 
2018-06-081.47GBU.M18.14700C0.0021-0.000511GBU.M18.14700P0.1284+0.0111 
2018-06-081.475GBU.M18.14750C0.0019-0.00046GBU.M18.14750P0.1332+0.0111 
2018-06-081.48GBU.M18.14800C0.0017-0.0004 GBU.M18.14800P0.1380+0.0112 
2018-06-081.485GBU.M18.14850C0.0016-0.000315GBU.M18.14850P0.1428+0.0112 
2018-06-081.49GBU.M18.14900C0.0014-0.00048GBU.M18.14900P0.1476+0.0112 
2018-06-081.495GBU.M18.14950C0.0013-0.00035GBU.M18.14950P0.1524+0.0112 
2018-06-081.5GBU.M18.15000C0.0012-0.0003138GBU.M18.15000P0.1573+0.0113 
2018-06-081.505GBU.M18.15050C0.0011-0.000220GBU.M18.15050P0.1622+0.0113 
2018-06-081.51GBU.M18.15100C0.0011-0.000114GBU.M18.15100P0.1671+0.0114 
2018-06-081.515GBU.M18.15150C0.0010-0.000115GBU.M18.15150P0.1720+0.0114 
2018-06-081.52GBU.M18.15200C0.0009-0.000115GBU.M18.15200P0.1769+0.0115 
2018-06-081.525GBU.M18.15250C0.00090.000015GBU.M18.15250P0.1818+0.0115 
2018-06-081.53GBU.M18.15300C0.00080.0000 GBU.M18.15300P0.1867+0.0115 
2018-06-081.535GBU.M18.15350C0.00080.0000 GBU.M18.15350P0.1916+0.0115 
2018-06-081.54GBU.M18.15400C0.00070.00004GBU.M18.15400P0.1966+0.0116 
2018-06-081.545GBU.M18.15450C0.0007+0.0001 GBU.M18.15450P0.2015+0.0116 
2018-06-081.55GBU.M18.15500C0.0007+0.0001     
2018-06-081.555GBU.M18.15550C0.00060.000015    
2018-06-081.56GBU.M18.15600C0.00050.0000 GBU.M18.15600P0.2162+0.0115 
2018-06-081.565GBU.M18.15650C0.00050.0000     
2018-06-081.57GBU.M18.15700C0.0004-0.0001 GBU.M18.15700P0.2260+0.0114 
2018-06-081.575GBU.M18.15750C0.0004-0.0001     
2018-06-081.58GBU.M18.15800C0.00040.0000     
2018-06-081.585GBU.M18.15850C0.0003-0.0001     
2018-06-081.59GBU.M18.15900C0.0003-0.0001     
2018-06-081.595GBU.M18.15950C0.0003-0.0001 GBU.M18.15950P0.2507+0.0114 
2018-06-081.6GBU.M18.16000C0.0003-0.000140GBU.M18.16000P0.2557+0.0115 
2018-06-081.605GBU.M18.16050C0.00030.0000 GBU.M18.16050P0.2606+0.0114 
2018-06-081.61GBU.M18.16100C0.00030.0000 GBU.M18.16100P0.2656+0.0115 

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