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
57.63
+0.30 +0.52%
Gold
1256.600
+1.580 +0.13%
Euro
1.176855
+0.000950 +0.08%
US Dollar
93.737
-0.144 -0.15%
Strong

Options Chain BRITISH POUND Dec 2017 (E) (CME:6B.Z17.E)

MarketNameOpenHighLowLastChangePctTime
6B.Z17.EBRITISH POUND Dec 2017 (E)1.33211.33591.33101.3345+0.0024+0.18%03:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-080.9    GBU.Z17.9000P0.00010.0000 
2017-12-080.905    GBU.Z17.9050P0.00010.0000 
2017-12-080.91    GBU.Z17.9100P0.00010.0000 
2017-12-080.915    GBU.Z17.9150P0.00010.0000 
2017-12-080.92    GBU.Z17.9200P0.00010.0000 
2017-12-080.925    GBU.Z17.9250P0.00010.0000 
2017-12-080.93    GBU.Z17.9300P0.00010.0000 
2017-12-080.935    GBU.Z17.9350P0.00010.0000 
2017-12-080.94    GBU.Z17.9400P0.00010.0000 
2017-12-080.945    GBU.Z17.9450P0.00010.0000 
2017-12-080.95    GBU.Z17.9500P0.00010.0000 
2017-12-080.955    GBU.Z17.9550P0.00010.0000 
2017-12-080.96    GBU.Z17.9600P0.00010.0000 
2017-12-080.965    GBU.Z17.9650P0.00010.0000 
2017-12-080.97    GBU.Z17.9700P0.00010.0000 
2017-12-080.975    GBU.Z17.9750P0.00010.0000 
2017-12-080.98    GBU.Z17.9800P0.00010.0000 
2017-12-080.985GBU.Z17.9850C0.3551-0.0070 GBU.Z17.9850P0.00010.0000 
2017-12-080.99    GBU.Z17.9900P0.00010.0000 
2017-12-080.995    GBU.Z17.9950P0.00010.0000 
2017-12-081GBU.Z17.10000C0.3401-0.0070 GBU.Z17.10000P0.00010.00002
2017-12-081.005GBU.Z17.10050C0.3351-0.0070 GBU.Z17.10050P0.00010.0000 
2017-12-081.01GBU.Z17.10100C0.3301-0.0070 GBU.Z17.10100P0.00010.0000 
2017-12-081.015GBU.Z17.10150C0.3251-0.0070 GBU.Z17.10150P0.00010.0000 
2017-12-081.02GBU.Z17.10200C0.3201-0.0070 GBU.Z17.10200P0.00010.0000 
2017-12-081.025GBU.Z17.10250C0.3151-0.0070 GBU.Z17.10250P0.00010.0000 
2017-12-081.03GBU.Z17.10300C0.3101-0.0070 GBU.Z17.10300P0.00010.0000 
2017-12-081.035GBU.Z17.10350C0.3051-0.0070 GBU.Z17.10350P0.00010.000050
2017-12-081.04GBU.Z17.10400C0.3001-0.0070 GBU.Z17.10400P0.00010.0000 
2017-12-081.045GBU.Z17.10450C0.2951-0.0070 GBU.Z17.10450P0.00010.0000 
2017-12-081.05GBU.Z17.10500C0.2901-0.0070 GBU.Z17.10500P0.00010.000036
2017-12-081.055GBU.Z17.10550C0.2851-0.0070 GBU.Z17.10550P0.00010.0000 
2017-12-081.06GBU.Z17.10600C0.2801-0.0070 GBU.Z17.10600P0.00010.0000 
2017-12-081.065GBU.Z17.10650C0.2751-0.0070 GBU.Z17.10650P0.00010.0000 
2017-12-081.07GBU.Z17.10700C0.2701-0.0070 GBU.Z17.10700P0.00010.0000 
2017-12-081.075GBU.Z17.10750C0.2651-0.0070 GBU.Z17.10750P0.00010.000014
2017-12-081.08GBU.Z17.10800C0.2601-0.0070 GBU.Z17.10800P0.00010.00001
2017-12-081.085GBU.Z17.10850C0.2551-0.0070 GBU.Z17.10850P0.00010.000025
2017-12-081.09GBU.Z17.10900C0.2501-0.0070 GBU.Z17.10900P0.00010.000030
2017-12-081.095GBU.Z17.10950C0.2451-0.0070 GBU.Z17.10950P0.00010.00008
2017-12-081.1GBU.Z17.11000C0.2401-0.0070 GBU.Z17.11000P0.00010.000056
2017-12-081.105GBU.Z17.11050C0.2351-0.0070 GBU.Z17.11050P0.00010.0000 
2017-12-081.11GBU.Z17.11100C0.2301-0.0070 GBU.Z17.11100P0.00010.000049
2017-12-081.115GBU.Z17.11150C0.2251-0.0070 GBU.Z17.11150P0.00010.00003
2017-12-081.12GBU.Z17.11200C0.2201-0.0070 GBU.Z17.11200P0.00010.000079
2017-12-081.125GBU.Z17.11250C0.2151-0.0070 GBU.Z17.11250P0.00010.0000 
2017-12-081.13GBU.Z17.11300C0.2101-0.0070 GBU.Z17.11300P0.00010.000039
2017-12-081.135GBU.Z17.11350C0.2051-0.0070 GBU.Z17.11350P0.00010.000048
2017-12-081.14GBU.Z17.11400C0.2001-0.0070 GBU.Z17.11400P0.00010.0000183
2017-12-081.145GBU.Z17.11450C0.1951-0.0070 GBU.Z17.11450P0.00010.00008
2017-12-081.15GBU.Z17.11500C0.1901-0.0070 GBU.Z17.11500P0.00010.000083
2017-12-081.155GBU.Z17.11550C0.1851-0.0070 GBU.Z17.11550P0.00010.000030
2017-12-081.16GBU.Z17.11600C0.1801-0.0070 GBU.Z17.11600P0.00010.0000131
2017-12-081.165GBU.Z17.11650C0.1751-0.0070 GBU.Z17.11650P0.00010.000076
2017-12-081.17GBU.Z17.11700C0.1701-0.0070 GBU.Z17.11700P0.00010.000028
2017-12-081.175GBU.Z17.11750C0.1651-0.0070 GBU.Z17.11750P0.00010.000052
2017-12-081.18GBU.Z17.11800C0.1601-0.0070 GBU.Z17.11800P0.00010.000086
2017-12-081.185GBU.Z17.11850C0.1551-0.0070 GBU.Z17.11850P0.00010.0000146
2017-12-081.19GBU.Z17.11900C0.1501-0.0070 GBU.Z17.11900P0.00010.0000135
2017-12-081.195GBU.Z17.11950C0.1451-0.0070 GBU.Z17.11950P0.00010.0000115
2017-12-081.2GBU.Z17.12000C0.1401-0.0070 GBU.Z17.12000P0.00010.0000152
2017-12-081.205GBU.Z17.12050C0.1351-0.0070 GBU.Z17.12050P0.00010.0000266
2017-12-081.21GBU.Z17.12100C0.1301-0.0070 GBU.Z17.12100P0.00010.0000162
2017-12-081.215GBU.Z17.12150C0.1251-0.00705GBU.Z17.12150P0.00010.0000194
2017-12-081.22GBU.Z17.12200C0.1201-0.007028GBU.Z17.12200P0.00010.0000512
2017-12-081.225GBU.Z17.12250C0.1151-0.0070 GBU.Z17.12250P0.00010.0000227
2017-12-081.23GBU.Z17.12300C0.1101-0.0070 GBU.Z17.12300P0.00010.0000590
2017-12-081.235GBU.Z17.12350C0.1051-0.007010GBU.Z17.12350P0.00010.0000104
2017-12-081.24GBU.Z17.12400C0.1001-0.007081GBU.Z17.12400P0.00010.0000619
2017-12-081.245GBU.Z17.12450C0.0951-0.007078GBU.Z17.12450P0.00010.0000509
2017-12-081.25GBU.Z17.12500C0.0901-0.007038GBU.Z17.12500P0.00010.00002728
2017-12-081.255GBU.Z17.12550C0.0851-0.007035GBU.Z17.12550P0.00010.0000180
2017-12-081.26GBU.Z17.12600C0.0801-0.007045GBU.Z17.12600P0.00010.0000449
2017-12-081.265GBU.Z17.12650C0.0751-0.007030GBU.Z17.12650P0.00010.0000327
2017-12-081.27GBU.Z17.12700C0.0701-0.007054GBU.Z17.12700P0.00010.0000761
2017-12-081.275GBU.Z17.12750C0.0651-0.0070750GBU.Z17.12750P0.00010.00001708
2017-12-081.28GBU.Z17.12800C0.0601-0.0070616GBU.Z17.12800P0.00010.00001978
2017-12-081.285GBU.Z17.12850C0.0551-0.0070630GBU.Z17.12850P0.00010.00001116
2017-12-081.29GBU.Z17.12900C0.0501-0.00701273GBU.Z17.12900P0.00010.00002548
2017-12-081.295GBU.Z17.12950C0.0451-0.0070540GBU.Z17.12950P0.00010.00002084
2017-12-081.3GBU.Z17.13000C0.0401-0.0070477GBU.Z17.13000P0.00010.00003851
2017-12-081.305GBU.Z17.13050C0.0351-0.0070623GBU.Z17.13050P0.00010.00001673
2017-12-081.31GBU.Z17.13100C0.0301-0.00701342GBU.Z17.13100P0.00010.00002336
2017-12-081.315GBU.Z17.13150C0.0251-0.00711768GBU.Z17.13150P0.00010.00001041
2017-12-081.32GBU.Z17.13200C0.0201-0.00723324GBU.Z17.13200P0.0001-0.00011873
2017-12-081.325GBU.Z17.13250C0.0151-0.00732818GBU.Z17.13250P0.0001-0.00021416
2017-12-081.33GBU.Z17.13300C0.0101-0.00743129GBU.Z17.13300P0.0001-0.00032272
2017-12-081.335GBU.Z17.13350C0.0051-0.00772457GBU.Z17.13350P0.0001-0.00061563
2017-12-081.34GBU.Z17.13400C0.0001-0.00863564GBU.Z17.13400P0.0001-0.00151298
2017-12-081.345GBU.Z17.13450C0.0001-0.00532067GBU.Z17.13450P0.0049+0.0016599
2017-12-081.35GBU.Z17.13500C0.0001-0.00293487GBU.Z17.13500P0.0099+0.00401739
2017-12-081.355GBU.Z17.13550C0.0001-0.00152606GBU.Z17.13550P0.0149+0.0054551
2017-12-081.36GBU.Z17.13600C0.0001-0.00073321GBU.Z17.13600P0.0199+0.0062610
2017-12-081.365GBU.Z17.13650C0.0001-0.0003768GBU.Z17.13650P0.0249+0.0066178
2017-12-081.37GBU.Z17.13700C0.0001-0.00011636GBU.Z17.13700P0.0299+0.0068277
2017-12-081.375GBU.Z17.13750C0.00010.00001209GBU.Z17.13750P0.0349+0.006929
2017-12-081.38GBU.Z17.13800C0.00010.0000817GBU.Z17.13800P0.0399+0.007012
2017-12-081.385GBU.Z17.13850C0.00010.0000228GBU.Z17.13850P0.0449+0.00701
2017-12-081.39GBU.Z17.13900C0.00010.0000779GBU.Z17.13900P0.0499+0.0070 
2017-12-081.395GBU.Z17.13950C0.00010.000089GBU.Z17.13950P0.0549+0.0070 
2017-12-081.4GBU.Z17.14000C0.00010.0000675GBU.Z17.14000P0.0599+0.007011
2017-12-081.405GBU.Z17.14050C0.00010.0000339GBU.Z17.14050P0.0649+0.0070 
2017-12-081.41GBU.Z17.14100C0.00010.0000202GBU.Z17.14100P0.0699+0.00702
2017-12-081.415GBU.Z17.14150C0.00010.0000118GBU.Z17.14150P0.0749+0.00701
2017-12-081.42GBU.Z17.14200C0.00010.0000242GBU.Z17.14200P0.0799+0.007010
2017-12-081.425GBU.Z17.14250C0.00010.000063GBU.Z17.14250P0.0849+0.007011
2017-12-081.43GBU.Z17.14300C0.00010.0000392GBU.Z17.14300P0.0899+0.00702
2017-12-081.435GBU.Z17.14350C0.00010.0000113GBU.Z17.14350P0.0949+0.00702
2017-12-081.44GBU.Z17.14400C0.00010.000060GBU.Z17.14400P0.0999+0.0070 
2017-12-081.445GBU.Z17.14450C0.00010.0000177GBU.Z17.14450P0.1049+0.0070 
2017-12-081.45GBU.Z17.14500C0.00010.0000218GBU.Z17.14500P0.1099+0.0070 
2017-12-081.455GBU.Z17.14550C0.00010.000068GBU.Z17.14550P0.1149+0.00703
2017-12-081.46GBU.Z17.14600C0.00010.000052GBU.Z17.14600P0.1199+0.00706
2017-12-081.465GBU.Z17.14650C0.00010.000071GBU.Z17.14650P0.1249+0.00704
2017-12-081.47GBU.Z17.14700C0.00010.0000251GBU.Z17.14700P0.1299+0.00701
2017-12-081.475GBU.Z17.14750C0.00010.0000303GBU.Z17.14750P0.1349+0.0070 
2017-12-081.48GBU.Z17.14800C0.00010.0000163GBU.Z17.14800P0.1399+0.0070 
2017-12-081.485GBU.Z17.14850C0.00010.0000266GBU.Z17.14850P0.1449+0.0070 
2017-12-081.49GBU.Z17.14900C0.00010.000063GBU.Z17.14900P0.1499+0.0070 
2017-12-081.495GBU.Z17.14950C0.00010.0000139GBU.Z17.14950P0.1549+0.0070 
2017-12-081.5GBU.Z17.15000C0.00010.0000115GBU.Z17.15000P0.1599+0.0070 
2017-12-081.505GBU.Z17.15050C0.00010.000041GBU.Z17.15050P0.1649+0.0070 
2017-12-081.51GBU.Z17.15100C0.00010.000073GBU.Z17.15100P0.1699+0.0070 
2017-12-081.515GBU.Z17.15150C0.00010.000050GBU.Z17.15150P0.1749+0.0070 
2017-12-081.52GBU.Z17.15200C0.00010.000017GBU.Z17.15200P0.1799+0.0070 
2017-12-081.525GBU.Z17.15250C0.00010.000040GBU.Z17.15250P0.1849+0.0070 
2017-12-081.53GBU.Z17.15300C0.00010.0000119GBU.Z17.15300P0.1899+0.0070 
2017-12-081.535GBU.Z17.15350C0.00010.0000138GBU.Z17.15350P0.1949+0.0070 
2017-12-081.54GBU.Z17.15400C0.00010.000046    
2017-12-081.545GBU.Z17.15450C0.00010.0000154GBU.Z17.15450P0.2049+0.0070 
2017-12-081.55GBU.Z17.15500C0.00010.0000183GBU.Z17.15500P0.2099+0.0070 
2017-12-081.555GBU.Z17.15550C0.00010.0000150GBU.Z17.15550P0.2149+0.0070 
2017-12-081.56GBU.Z17.15600C0.00010.000037    
2017-12-081.565GBU.Z17.15650C0.00010.0000     
2017-12-081.57GBU.Z17.15700C0.00010.0000     
2017-12-081.575GBU.Z17.15750C0.00010.0000     
2017-12-081.58GBU.Z17.15800C0.00010.0000     
2017-12-081.585GBU.Z17.15850C0.00010.0000     
2017-12-081.59GBU.Z17.15900C0.00010.0000 GBU.Z17.15900P0.2499+0.0070 
2017-12-081.595GBU.Z17.15950C0.00010.0000 GBU.Z17.15950P0.2549+0.0070 
2017-12-081.6GBU.Z17.16000C0.00010.0000 GBU.Z17.16000P0.2599+0.0070 
2017-12-081.605GBU.Z17.16050C0.00010.0000 GBU.Z17.16050P0.2649+0.0070 
2017-12-081.61GBU.Z17.16100C0.00010.0000     

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