S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.35
+0.24 +0.46%
Gold
1286.700
-6.475 -0.50%
Euro
1.177150
-0.000715 -0.06%
US Dollar
93.454
-0.058 -0.06%
Strong

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

MarketNameOpenHighLowLastChangePctTime
6B.Z17.EBRITISH POUND Dec 2017 (E)1.32161.32221.32071.3216+0.0002+0.02%21:43add 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.Z17.9850C0.3358-0.0056 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.Z17.10000C0.3208-0.0056 GBU.Z17.10000P0.00010.00002
2017-12-081.005GBU.Z17.10050C0.3159-0.0055 GBU.Z17.10050P0.00010.0000 
2017-12-081.01GBU.Z17.10100C0.3109-0.0055 GBU.Z17.10100P0.00010.0000 
2017-12-081.015GBU.Z17.10150C0.3059-0.0056 GBU.Z17.10150P0.00010.0000 
2017-12-081.02GBU.Z17.10200C0.3009-0.0056 GBU.Z17.10200P0.00010.0000 
2017-12-081.025GBU.Z17.10250C0.2959-0.0056 GBU.Z17.10250P0.00010.0000 
2017-12-081.03GBU.Z17.10300C0.2909-0.0056 GBU.Z17.10300P0.00010.0000 
2017-12-081.035GBU.Z17.10350C0.2859-0.0056 GBU.Z17.10350P0.00010.000050
2017-12-081.04GBU.Z17.10400C0.2809-0.0056 GBU.Z17.10400P0.00010.0000 
2017-12-081.045GBU.Z17.10450C0.2759-0.0056 GBU.Z17.10450P0.00010.0000 
2017-12-081.05GBU.Z17.10500C0.2709-0.0056 GBU.Z17.10500P0.00010.000036
2017-12-081.055GBU.Z17.10550C0.2659-0.0056 GBU.Z17.10550P0.00010.0000 
2017-12-081.06GBU.Z17.10600C0.2610-0.0055 GBU.Z17.10600P0.00010.0000 
2017-12-081.065GBU.Z17.10650C0.2560-0.0055 GBU.Z17.10650P0.00010.0000 
2017-12-081.07GBU.Z17.10700C0.2510-0.0056 GBU.Z17.10700P0.00010.0000 
2017-12-081.075GBU.Z17.10750C0.2460-0.0056 GBU.Z17.10750P0.00010.000014
2017-12-081.08GBU.Z17.10800C0.2410-0.0056 GBU.Z17.10800P0.00010.00001
2017-12-081.085GBU.Z17.10850C0.2360-0.0056 GBU.Z17.10850P0.00010.000025
2017-12-081.09GBU.Z17.10900C0.2310-0.0056 GBU.Z17.10900P0.00010.000030
2017-12-081.095GBU.Z17.10950C0.2260-0.0056 GBU.Z17.10950P0.00010.00008
2017-12-081.1GBU.Z17.11000C0.2210-0.0056 GBU.Z17.11000P0.00010.000056
2017-12-081.105GBU.Z17.11050C0.2160-0.0056 GBU.Z17.11050P0.00010.0000 
2017-12-081.11GBU.Z17.11100C0.2111-0.0055 GBU.Z17.11100P0.00010.000049
2017-12-081.115GBU.Z17.11150C0.2061-0.0056 GBU.Z17.11150P0.00010.00003
2017-12-081.12GBU.Z17.11200C0.2011-0.0056 GBU.Z17.11200P0.00010.000079
2017-12-081.125GBU.Z17.11250C0.1961-0.0056 GBU.Z17.11250P0.00010.0000 
2017-12-081.13GBU.Z17.11300C0.1911-0.0056 GBU.Z17.11300P0.00010.000039
2017-12-081.135GBU.Z17.11350C0.1861-0.0056 GBU.Z17.11350P0.00010.000048
2017-12-081.14GBU.Z17.11400C0.1811-0.0056 GBU.Z17.11400P0.00010.0000183
2017-12-081.145GBU.Z17.11450C0.1762-0.0055 GBU.Z17.11450P0.00010.00008
2017-12-081.15GBU.Z17.11500C0.1712-0.0056 GBU.Z17.11500P0.00010.000083
2017-12-081.155GBU.Z17.11550C0.1662-0.0056 GBU.Z17.11550P0.00010.000030
2017-12-081.16GBU.Z17.11600C0.1612-0.0056 GBU.Z17.11600P0.00010.0000131
2017-12-081.165GBU.Z17.11650C0.1562-0.0056 GBU.Z17.11650P0.00010.000076
2017-12-081.17GBU.Z17.11700C0.1512-0.0056 GBU.Z17.11700P0.00010.000028
2017-12-081.175GBU.Z17.11750C0.1463-0.0056 GBU.Z17.11750P0.00010.000052
2017-12-081.18GBU.Z17.11800C0.1413-0.0056 GBU.Z17.11800P0.0001-0.000186
2017-12-081.185GBU.Z17.11850C0.1363-0.0056 GBU.Z17.11850P0.00020.0000166
2017-12-081.19GBU.Z17.11900C0.1314-0.0056 GBU.Z17.11900P0.00020.0000139
2017-12-081.195GBU.Z17.11950C0.1264-0.0056 GBU.Z17.11950P0.00020.0000115
2017-12-081.2GBU.Z17.12000C0.1215-0.0055 GBU.Z17.12000P0.00030.0000112
2017-12-081.205GBU.Z17.12050C0.1165-0.0056 GBU.Z17.12050P0.00030.0000269
2017-12-081.21GBU.Z17.12100C0.1116-0.0055 GBU.Z17.12100P0.0004+0.0001173
2017-12-081.215GBU.Z17.12150C0.1066-0.00565GBU.Z17.12150P0.00040.0000179
2017-12-081.22GBU.Z17.12200C0.1017-0.005628GBU.Z17.12200P0.00050.0000498
2017-12-081.225GBU.Z17.12250C0.0968-0.0056 GBU.Z17.12250P0.00060.0000216
2017-12-081.23GBU.Z17.12300C0.0919-0.0056 GBU.Z17.12300P0.00070.0000319
2017-12-081.235GBU.Z17.12350C0.0871-0.005510GBU.Z17.12350P0.00080.000090
2017-12-081.24GBU.Z17.12400C0.0823-0.005581GBU.Z17.12400P0.0010+0.0001483
2017-12-081.245GBU.Z17.12450C0.0775-0.005578GBU.Z17.12450P0.0012+0.0001318
2017-12-081.25GBU.Z17.12500C0.0728-0.005438GBU.Z17.12500P0.0015+0.00012537
2017-12-081.255GBU.Z17.12550C0.0681-0.005435GBU.Z17.12550P0.0018+0.0002160
2017-12-081.26GBU.Z17.12600C0.0634-0.005431GBU.Z17.12600P0.0021+0.0001433
2017-12-081.265GBU.Z17.12650C0.0589-0.005329GBU.Z17.12650P0.0026+0.0003188
2017-12-081.27GBU.Z17.12700C0.0544-0.005343GBU.Z17.12700P0.0031+0.0003813
2017-12-081.275GBU.Z17.12750C0.0500-0.0053751GBU.Z17.12750P0.0036+0.0002637
2017-12-081.28GBU.Z17.12800C0.0457-0.0052614GBU.Z17.12800P0.0043+0.0003941
2017-12-081.285GBU.Z17.12850C0.0415-0.0052635GBU.Z17.12850P0.0052+0.0004897
2017-12-081.29GBU.Z17.12900C0.0375-0.00511281GBU.Z17.12900P0.0064+0.0008959
2017-12-081.295GBU.Z17.12950C0.0337-0.0049540GBU.Z17.12950P0.0073+0.00071172
2017-12-081.3GBU.Z17.13000C0.0300-0.0047388GBU.Z17.13000P0.0089+0.00111323
2017-12-081.305GBU.Z17.13050C0.0265-0.0046372GBU.Z17.13050P0.0101+0.0010901
2017-12-081.31GBU.Z17.13100C0.0232-0.0044414GBU.Z17.13100P0.0118+0.0012680
2017-12-081.315GBU.Z17.13150C0.0202-0.0042435GBU.Z17.13150P0.0138+0.0014564
2017-12-081.32GBU.Z17.13200C0.0175-0.00391262GBU.Z17.13200P0.0161+0.0017559
2017-12-081.325GBU.Z17.13250C0.0150-0.0036753GBU.Z17.13250P0.0190+0.0024440
2017-12-081.33GBU.Z17.13300C0.0128-0.0032529GBU.Z17.13300P0.0218+0.0028849
2017-12-081.335GBU.Z17.13350C0.0107-0.00301053GBU.Z17.13350P0.0243+0.0026483
2017-12-081.34GBU.Z17.13400C0.0090-0.00261303GBU.Z17.13400P0.0276+0.0030260
2017-12-081.345GBU.Z17.13450C0.0075-0.0024680GBU.Z17.13450P0.0311+0.0033225
2017-12-081.35GBU.Z17.13500C0.0062-0.00212175GBU.Z17.13500P0.0348+0.0035738
2017-12-081.355GBU.Z17.13550C0.0051-0.0019510GBU.Z17.13550P0.0387+0.0038311
2017-12-081.36GBU.Z17.13600C0.0046-0.0012889GBU.Z17.13600P0.0428+0.0041577
2017-12-081.365GBU.Z17.13650C0.0035-0.0013834GBU.Z17.13650P0.0470+0.0043178
2017-12-081.37GBU.Z17.13700C0.0029-0.0011624GBU.Z17.13700P0.0514+0.0045277
2017-12-081.375GBU.Z17.13750C0.0023-0.00101230GBU.Z17.13750P0.0559+0.004729
2017-12-081.38GBU.Z17.13800C0.0019-0.0008339GBU.Z17.13800P0.0604+0.004812
2017-12-081.385GBU.Z17.13850C0.0016-0.0007176GBU.Z17.13850P0.0651+0.0049 
2017-12-081.39GBU.Z17.13900C0.0013-0.0006783GBU.Z17.13900P0.0698+0.0050 
2017-12-081.395GBU.Z17.13950C0.0011-0.000599GBU.Z17.13950P0.0745+0.0050 
2017-12-081.4GBU.Z17.14000C0.0009-0.0004556GBU.Z17.14000P0.0793+0.005111
2017-12-081.405GBU.Z17.14050C0.0007-0.0004331GBU.Z17.14050P0.0842+0.0052 
2017-12-081.41GBU.Z17.14100C0.0006-0.0003135GBU.Z17.14100P0.0890+0.0052 
2017-12-081.415GBU.Z17.14150C0.0005-0.0002118GBU.Z17.14150P0.0939+0.0053 
2017-12-081.42GBU.Z17.14200C0.0004-0.0002251GBU.Z17.14200P0.0988+0.005410
2017-12-081.425GBU.Z17.14250C0.0003-0.000267GBU.Z17.14250P0.1038+0.005510
2017-12-081.43GBU.Z17.14300C0.0003-0.0001392GBU.Z17.14300P0.1087+0.0055 
2017-12-081.435GBU.Z17.14350C0.0002-0.0001113GBU.Z17.14350P0.1136+0.0055 
2017-12-081.44GBU.Z17.14400C0.0002-0.000160GBU.Z17.14400P0.1186+0.0055 
2017-12-081.445GBU.Z17.14450C0.00020.0000177GBU.Z17.14450P0.1235+0.0055 
2017-12-081.45GBU.Z17.14500C0.0001-0.0001218GBU.Z17.14500P0.1285+0.0056 
2017-12-081.455GBU.Z17.14550C0.00010.000068GBU.Z17.14550P0.1335+0.0056 
2017-12-081.46GBU.Z17.14600C0.00010.000051GBU.Z17.14600P0.1385+0.0056 
2017-12-081.465GBU.Z17.14650C0.00010.000071GBU.Z17.14650P0.1434+0.0056 
2017-12-081.47GBU.Z17.14700C0.00010.0000250GBU.Z17.14700P0.1484+0.00561
2017-12-081.475GBU.Z17.14750C0.00010.0000303GBU.Z17.14750P0.1534+0.0056 
2017-12-081.48GBU.Z17.14800C0.00010.0000163GBU.Z17.14800P0.1584+0.0056 
2017-12-081.485GBU.Z17.14850C0.00010.0000266GBU.Z17.14850P0.1634+0.0057 
2017-12-081.49GBU.Z17.14900C0.00010.000063GBU.Z17.14900P0.1683+0.0056 
2017-12-081.495GBU.Z17.14950C0.00010.0000139GBU.Z17.14950P0.1733+0.0056 
2017-12-081.5GBU.Z17.15000C0.00010.0000115GBU.Z17.15000P0.1783+0.0056 
2017-12-081.505GBU.Z17.15050C0.00010.000041GBU.Z17.15050P0.1833+0.0056 
2017-12-081.51GBU.Z17.15100C0.00010.000073GBU.Z17.15100P0.1883+0.0056 
2017-12-081.515GBU.Z17.15150C0.00010.000050GBU.Z17.15150P0.1933+0.0056 
2017-12-081.52GBU.Z17.15200C0.00010.000017GBU.Z17.15200P0.1983+0.0056 
2017-12-081.525GBU.Z17.15250C0.00010.000040GBU.Z17.15250P0.2033+0.0056 
2017-12-081.53GBU.Z17.15300C0.00010.0000119GBU.Z17.15300P0.2082+0.0056 
2017-12-081.535GBU.Z17.15350C0.00010.0000138GBU.Z17.15350P0.2132+0.0056 
2017-12-081.54GBU.Z17.15400C0.00010.000046    
2017-12-081.545GBU.Z17.15450C0.00010.0000154GBU.Z17.15450P0.2232+0.0056 
2017-12-081.55GBU.Z17.15500C0.00010.0000183GBU.Z17.15500P0.2282+0.0056 
2017-12-081.555GBU.Z17.15550C0.00010.0000150GBU.Z17.15550P0.2332+0.0056 
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.Z17.15900P0.2681+0.0056 
2017-12-081.595GBU.Z17.15950C0.00010.0000 GBU.Z17.15950P0.2731+0.0056 
2017-12-081.6GBU.Z17.16000C0.00010.0000 GBU.Z17.16000P0.2781+0.0056 
2017-12-081.605GBU.Z17.16050C0.00010.0000 GBU.Z17.16050P0.2831+0.0056 
2017-12-081.61GBU.Z17.16100C0.00010.0000     

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