S&P 500
2834.04
-6.65 -0.23%
Dow Indu
25523.19
-35.54 -0.14%
Nasdaq
7756.82
-49.70 -0.64%
Crude Oil
65.93
+0.47 +0.72%
Gold
1177.600
+0.955 +0.08%
Euro
1.139325
+0.001450 +0.13%
US Dollar
96.286
-0.313 -0.40%
Weak

Options Chain BRITISH POUND Dec 2018 (E) (CME:6B.Z18.E)

MarketNameOpenHighLowLastChangePctTime
6B.Z18.EBRITISH POUND Dec 2018 (E)1.27801.28141.27671.2798+0.0023+0.18%10:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-071.04    GBU.Z18.10400P0.0002-0.000130
2018-12-071.075GBU.Z18.10750C0.2017+0.00125GBU.Z18.10750P0.0005-0.0002 
2018-12-071.08GBU.Z18.10800C0.1968+0.001210GBU.Z18.10800P0.0005-0.000260
2018-12-071.085GBU.Z18.10850C0.1919+0.00125GBU.Z18.10850P0.0006-0.000210
2018-12-071.09GBU.Z18.10900C0.1882+0.0012 GBU.Z18.10900P0.0007-0.000233
2018-12-071.095GBU.Z18.10950C0.1821+0.0012 GBU.Z18.10950P0.0007-0.0003 
2018-12-071.1GBU.Z18.11000C0.1772+0.00121GBU.Z18.11000P0.0008-0.00021026
2018-12-071.105GBU.Z18.11050C0.1723+0.00121GBU.Z18.11050P0.0009-0.000239
2018-12-071.11GBU.Z18.11100C0.1674+0.0011 GBU.Z18.11100P0.0010-0.000338
2018-12-071.115GBU.Z18.11150C0.1625+0.0011 GBU.Z18.11150P0.0011-0.000352
2018-12-071.12GBU.Z18.11200C0.1577+0.0011 GBU.Z18.11200P0.0012-0.000317
2018-12-071.125GBU.Z18.11250C0.1528+0.0010 GBU.Z18.11250P0.0012-0.000154
2018-12-071.13GBU.Z18.11300C0.1480+0.0010 GBU.Z18.11300P0.0015-0.0003 
2018-12-071.135GBU.Z18.11350C0.1432+0.0010 GBU.Z18.11350P0.0016-0.0004131
2018-12-071.14GBU.Z18.11400C0.1384+0.00101GBU.Z18.11400P0.0018-0.0004 
2018-12-071.145GBU.Z18.11450C0.1336+0.0010 GBU.Z18.11450P0.0019-0.000523
2018-12-071.15GBU.Z18.11500C0.1288+0.00091GBU.Z18.11500P0.0021-0.0005115
2018-12-071.155GBU.Z18.11550C0.1241+0.00092GBU.Z18.11550P0.0024-0.0004107
2018-12-071.16GBU.Z18.11600C0.1193+0.0008 GBU.Z18.11600P0.0026-0.000518
2018-12-071.165GBU.Z18.11650C0.1146+0.00081GBU.Z18.11650P0.0029-0.000589
2018-12-071.17GBU.Z18.11700C0.1100+0.00092GBU.Z18.11700P0.0032-0.000556
2018-12-071.175GBU.Z18.11750C0.1053+0.00084GBU.Z18.11750P0.0035-0.000672
2018-12-071.18GBU.Z18.11800C0.1007+0.00071GBU.Z18.11800P0.0039-0.000671
2018-12-071.185GBU.Z18.11850C0.0962+0.0007 GBU.Z18.11850P0.0042-0.000711
2018-12-071.19GBU.Z18.11900C0.0916+0.0006 GBU.Z18.11900P0.0044-0.000345
2018-12-071.195GBU.Z18.11950C0.0871+0.00061GBU.Z18.11950P0.0052-0.00085
2018-12-071.2GBU.Z18.12000C0.0827+0.0005 GBU.Z18.12000P0.0052-0.0005370
2018-12-071.205GBU.Z18.12050C0.0783+0.0004 GBU.Z18.12050P0.0063-0.000952
2018-12-071.21GBU.Z18.12100C0.0740+0.0004 GBU.Z18.12100P0.0070-0.0009182
2018-12-071.215GBU.Z18.12150C0.0698+0.0004 GBU.Z18.12150P0.0077-0.0010115
2018-12-071.22GBU.Z18.12200C0.0656+0.0003 GBU.Z18.12200P0.0085-0.001192
2018-12-071.225GBU.Z18.12250C0.0615+0.0002 GBU.Z18.12250P0.0089-0.0005258
2018-12-071.23GBU.Z18.12300C0.0575+0.0002 GBU.Z18.12300P0.0096-0.0007155
2018-12-071.235GBU.Z18.12350C0.0536+0.000110GBU.Z18.12350P0.0114-0.0012100
2018-12-071.24GBU.Z18.12400C0.0498+0.00013GBU.Z18.12400P0.0125-0.001335
2018-12-071.245GBU.Z18.12450C0.0461+0.00014GBU.Z18.12450P0.0138-0.0014153
2018-12-071.25GBU.Z18.12500C0.04250.00001GBU.Z18.12500P0.0152-0.0014366
2018-12-071.255GBU.Z18.12550C0.03910.00001GBU.Z18.12550P0.0167-0.0014180
2018-12-071.26GBU.Z18.12600C0.0357-0.00016GBU.Z18.12600P0.0184-0.0015554
2018-12-071.265GBU.Z18.12650C0.0326-0.0001163GBU.Z18.12650P0.0201-0.001679
2018-12-071.27GBU.Z18.12700C0.0295-0.0003301GBU.Z18.12700P0.0221-0.0016334
2018-12-071.275GBU.Z18.12750C0.0267-0.0002440GBU.Z18.12750P0.0242-0.0017480
2018-12-071.28GBU.Z18.12800C0.0240-0.000335GBU.Z18.12800P0.0265+0.0004317
2018-12-071.285GBU.Z18.12850C0.0215-0.0003124GBU.Z18.12850P0.0289-0.0018214
2018-12-071.29GBU.Z18.12900C0.0191-0.0004578GBU.Z18.12900P0.0315-0.0018323
2018-12-071.295GBU.Z18.12950C0.0170-0.0004531GBU.Z18.12950P0.0344-0.0018252
2018-12-071.3GBU.Z18.13000C0.0150-0.0004249GBU.Z18.13000P0.0373-0.0019478
2018-12-071.305GBU.Z18.13050C0.0132-0.0004370GBU.Z18.13050P0.0405-0.0018267
2018-12-071.31GBU.Z18.13100C0.0116-0.0004671GBU.Z18.13100P0.0438-0.0019123
2018-12-071.315GBU.Z18.13150C0.0101-0.0004230GBU.Z18.13150P0.0474-0.0018624
2018-12-071.32GBU.Z18.13200C0.0090+0.0002318GBU.Z18.13200P0.0510-0.001885
2018-12-071.325GBU.Z18.13250C0.0080+0.0004102GBU.Z18.13250P0.0548-0.001852
2018-12-071.33GBU.Z18.13300C0.00660.0000287GBU.Z18.13300P0.0588-0.001744
2018-12-071.335GBU.Z18.13350C0.0058-0.0003133GBU.Z18.13350P0.0629-0.001713
2018-12-071.34GBU.Z18.13400C0.0050-0.0003484GBU.Z18.13400P0.0671-0.001731
2018-12-071.345GBU.Z18.13450C0.0043-0.0003243GBU.Z18.13450P0.0714-0.00179
2018-12-071.35GBU.Z18.13500C0.0039+0.0001876GBU.Z18.13500P0.0758-0.0017431
2018-12-071.355GBU.Z18.13550C0.0033-0.000260GBU.Z18.13550P0.0803-0.001611
2018-12-071.36GBU.Z18.13600C0.0029-0.0002248GBU.Z18.13600P0.0848-0.001673
2018-12-071.365GBU.Z18.13650C0.0025-0.0002120GBU.Z18.13650P0.0894-0.00164
2018-12-071.37GBU.Z18.13700C0.0022-0.0002469GBU.Z18.13700P0.0941-0.001653
2018-12-071.375GBU.Z18.13750C0.0019-0.0002425GBU.Z18.13750P0.0988-0.001522
2018-12-071.38GBU.Z18.13800C0.0017+0.0002689GBU.Z18.13800P0.1035-0.001556
2018-12-071.385GBU.Z18.13850C0.0015-0.0001358GBU.Z18.13850P0.1083-0.001584
2018-12-071.39GBU.Z18.13900C0.0013-0.0001215GBU.Z18.13900P0.1131-0.0015239
2018-12-071.395GBU.Z18.13950C0.0011-0.0001343GBU.Z18.13950P0.1179-0.001533
2018-12-071.4GBU.Z18.14000C0.0010-0.0001643GBU.Z18.14000P0.1227-0.001550
2018-12-071.405GBU.Z18.14050C0.00090.000035GBU.Z18.14050P0.1276-0.001410
2018-12-071.41GBU.Z18.14100C0.00080.000090GBU.Z18.14100P0.1324-0.0015854
2018-12-071.415GBU.Z18.14150C0.00070.0000136GBU.Z18.14150P0.1373-0.00148
2018-12-071.42GBU.Z18.14200C0.0006-0.0001581GBU.Z18.14200P0.1422-0.001414
2018-12-071.425GBU.Z18.14250C0.00060.000070GBU.Z18.14250P0.1471-0.0014202
2018-12-071.43GBU.Z18.14300C0.00050.0000255GBU.Z18.14300P0.1520-0.001519
2018-12-071.435GBU.Z18.14350C0.0004-0.000172GBU.Z18.14350P0.1569-0.00152
2018-12-071.44GBU.Z18.14400C0.0004-0.0001531GBU.Z18.14400P0.1619-0.001411
2018-12-071.445GBU.Z18.14450C0.00040.0000164GBU.Z18.14450P0.1668-0.0014 
2018-12-071.45GBU.Z18.14500C0.0003-0.0001455GBU.Z18.14500P0.1717-0.0014 
2018-12-071.455GBU.Z18.14550C0.00030.000047GBU.Z18.14550P0.1767-0.00147
2018-12-071.46GBU.Z18.14600C0.00030.00001223GBU.Z18.14600P0.1816-0.0014 
2018-12-071.465GBU.Z18.14650C0.00030.000052GBU.Z18.14650P0.1865-0.001410
2018-12-071.47GBU.Z18.14700C0.00020.000066GBU.Z18.14700P0.1915-0.00142
2018-12-071.475GBU.Z18.14750C0.00020.000080GBU.Z18.14750P0.1964-0.00143
2018-12-071.48GBU.Z18.14800C0.00020.000053GBU.Z18.14800P0.2014-0.0014 
2018-12-071.485GBU.Z18.14850C0.00020.00005GBU.Z18.14850P0.2064-0.00146
2018-12-071.49GBU.Z18.14900C0.00020.0000260GBU.Z18.14900P0.2113-0.0014 
2018-12-071.495GBU.Z18.14950C0.00020.0000261GBU.Z18.14950P0.2163-0.0014 
2018-12-071.5GBU.Z18.15000C0.00020.000044GBU.Z18.15000P0.2212-0.0014 
2018-12-071.505GBU.Z18.15050C0.0001-0.000120GBU.Z18.15050P0.2262-0.0014 
2018-12-071.51GBU.Z18.15100C0.0001-0.00012GBU.Z18.15100P0.2311-0.0014 
2018-12-071.515GBU.Z18.15150C0.00010.000060GBU.Z18.15150P0.2361-0.0014 
2018-12-071.52GBU.Z18.15200C0.00010.000046GBU.Z18.15200P0.2411-0.0013 
2018-12-071.525GBU.Z18.15250C0.00010.0000 GBU.Z18.15250P0.2460-0.0014 
2018-12-071.53GBU.Z18.15300C0.00010.00005GBU.Z18.15300P0.2510-0.0014 
2018-12-071.535GBU.Z18.15350C0.00010.000030GBU.Z18.15350P0.2559-0.0014 
2018-12-071.54GBU.Z18.15400C0.00010.0000 GBU.Z18.15400P0.2609-0.0014 
2018-12-071.545GBU.Z18.15450C0.00010.0000 GBU.Z18.15450P0.2659-0.0013 
2018-12-071.55GBU.Z18.15500C0.00010.00002GBU.Z18.15500P0.2708-0.0014 
2018-12-071.555GBU.Z18.15550C0.00010.0000 GBU.Z18.15550P0.2758-0.0014 
2018-12-071.56GBU.Z18.15600C0.00010.0000 GBU.Z18.15600P0.2808-0.0013 
2018-12-071.565GBU.Z18.15650C0.00010.00001GBU.Z18.15650P0.2857-0.0013 
2018-12-071.57GBU.Z18.15700C0.00010.0000 GBU.Z18.15700P0.2907-0.0013 
2018-12-071.575GBU.Z18.15750C0.00010.0000 GBU.Z18.15750P0.2957-0.0013 
2018-12-071.58GBU.Z18.15800C0.00010.000021GBU.Z18.15800P0.3006-0.0013 
2018-12-071.585GBU.Z18.15850C0.00010.0000 GBU.Z18.15850P0.3056-0.0013 
2018-12-071.59GBU.Z18.15900C0.00010.0000 GBU.Z18.15900P0.3106-0.0013 
2018-12-071.595GBU.Z18.15950C0.00010.0000 GBU.Z18.15950P0.3155-0.0013 
2018-12-071.6GBU.Z18.16000C0.00010.00008GBU.Z18.16000P0.3205-0.0013 
2018-12-071.605GBU.Z18.16050C0.00010.0000 GBU.Z18.16050P0.3255-0.0013 
2018-12-071.61GBU.Z18.16100C0.00010.000045GBU.Z18.16100P0.3304-0.0013 
2018-12-071.615GBU.Z18.16150C0.00010.0000 GBU.Z18.16150P0.3354-0.0013 
2018-12-071.62GBU.Z18.16200C0.00010.0000 GBU.Z18.16200P0.3404-0.0013 
2018-12-071.625GBU.Z18.16250C0.00010.0000 GBU.Z18.16250P0.3453-0.0013 
2018-12-071.63GBU.Z18.16300C0.00010.0000 GBU.Z18.16300P0.3502-0.0014 
2018-12-071.635GBU.Z18.16350C0.00010.0000 GBU.Z18.16350P0.3552-0.0014 
2018-12-071.64GBU.Z18.16400C0.00010.0000 GBU.Z18.16400P0.3602-0.0013 
2018-12-071.645GBU.Z18.16450C0.00010.0000 GBU.Z18.16450P0.3651-0.0014 
2018-12-071.65GBU.Z18.16500C0.00010.0000 GBU.Z18.16500P0.3701-0.0014 
2018-12-071.655GBU.Z18.16550C0.00010.0000 GBU.Z18.16550P0.3751-0.0013 
2018-12-071.66GBU.Z18.16600C0.00010.000012GBU.Z18.16600P0.3800-0.0014 
2018-12-071.665GBU.Z18.16650C0.00010.00001GBU.Z18.16650P0.3850-0.0014 
2018-12-071.67GBU.Z18.16700C0.00010.0000 GBU.Z18.16700P0.3900-0.0014 
2018-12-071.675GBU.Z18.16750C0.00010.0000 GBU.Z18.16750P0.3950-0.0013 
2018-12-071.68GBU.Z18.16800C0.00010.0000 GBU.Z18.16800P0.3999-0.0014 
2018-12-071.685GBU.Z18.16850C0.00010.00003GBU.Z18.16850P0.4049-0.0014 
2018-12-071.69GBU.Z18.16900C0.00010.0000 GBU.Z18.16900P0.4099-0.0013 

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