S&P 500
2670.14
-22.99 -0.86%
Dow Indu
24462.94
-201.95 -0.83%
Nasdaq
7142.85
-95.21 -1.33%
Crude Oil
68.40
-0.23 -0.34%
Gold
1335.80
0.00 0.00%
Euro
1.23125
+0.00240 +0.20%
US Dollar
90.264
+0.362 +0.40%
Weak

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

MarketNameOpenHighLowLastChangePctTime
6B.Z18.EBRITISH POUND Dec 2018 (E)1.42121.42121.41901.4177-0.0052-0.37%set 15:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-071.11GBU.Z18.11100C0.3044-0.0050 GBU.Z18.11100P0.0004+0.000110
2018-12-071.115GBU.Z18.11150C0.2995-0.0049 GBU.Z18.11150P0.0005+0.000220
2018-12-071.12GBU.Z18.11200C0.2946-0.0049 GBU.Z18.11200P0.0005+0.0002 
2018-12-071.125GBU.Z18.11250C0.2897-0.0049 GBU.Z18.11250P0.0005+0.0001 
2018-12-071.13GBU.Z18.11300C0.2848-0.0049 GBU.Z18.11300P0.0006+0.0002 
2018-12-071.135GBU.Z18.11350C0.2799-0.0049 GBU.Z18.11350P0.0006+0.0001 
2018-12-071.14GBU.Z18.11400C0.2750-0.0049 GBU.Z18.11400P0.0007+0.0002 
2018-12-071.145GBU.Z18.11450C0.2701-0.0050 GBU.Z18.11450P0.0007+0.0002 
2018-12-071.15GBU.Z18.11500C0.2652-0.0050 GBU.Z18.11500P0.0008+0.0002 
2018-12-071.155GBU.Z18.11550C0.2604-0.0049 GBU.Z18.11550P0.0009+0.0002 
2018-12-071.16GBU.Z18.11600C0.2555-0.0049 GBU.Z18.11600P0.0009+0.0002 
2018-12-071.165GBU.Z18.11650C0.2506-0.0049 GBU.Z18.11650P0.0010+0.0002 
2018-12-071.17GBU.Z18.11700C0.2458-0.0049 GBU.Z18.11700P0.0011+0.0002 
2018-12-071.175GBU.Z18.11750C0.2409-0.0049 GBU.Z18.11750P0.0012+0.0003 
2018-12-071.18GBU.Z18.11800C0.2361-0.0049 GBU.Z18.11800P0.0012+0.0002 
2018-12-071.185GBU.Z18.11850C0.2312-0.0049 GBU.Z18.11850P0.0013+0.0002 
2018-12-071.19GBU.Z18.11900C0.2264-0.0049 GBU.Z18.11900P0.0014+0.0002 
2018-12-071.195GBU.Z18.11950C0.2216-0.0049 GBU.Z18.11950P0.0016+0.0003 
2018-12-071.2GBU.Z18.12000C0.2167-0.0049 GBU.Z18.12000P0.0017+0.0002 
2018-12-071.205GBU.Z18.12050C0.2119-0.0049 GBU.Z18.12050P0.0018+0.00025
2018-12-071.21GBU.Z18.12100C0.2071-0.0049 GBU.Z18.12100P0.0019+0.0002 
2018-12-071.215GBU.Z18.12150C0.2023-0.0050 GBU.Z18.12150P0.0021+0.0002 
2018-12-071.22GBU.Z18.12200C0.1976-0.0049 GBU.Z18.12200P0.0023+0.00025
2018-12-071.225GBU.Z18.12250C0.1928-0.0049 GBU.Z18.12250P0.0024+0.0002 
2018-12-071.23GBU.Z18.12300C0.1880-0.0050 GBU.Z18.12300P0.0026+0.000210
2018-12-071.235GBU.Z18.12350C0.1833-0.0050 GBU.Z18.12350P0.0028+0.0002 
2018-12-071.24GBU.Z18.12400C0.1786-0.0049 GBU.Z18.12400P0.0030+0.0001 
2018-12-071.245GBU.Z18.12450C0.1738-0.0050 GBU.Z18.12450P0.0032+0.0001 
2018-12-071.25GBU.Z18.12500C0.1691-0.0050 GBU.Z18.12500P0.0035+0.000225
2018-12-071.255GBU.Z18.12550C0.1645-0.0049 GBU.Z18.12550P0.0037+0.0001 
2018-12-071.26GBU.Z18.12600C0.1598-0.0049 GBU.Z18.12600P0.0040+0.000211
2018-12-071.265GBU.Z18.12650C0.1551-0.0049 GBU.Z18.12650P0.0043+0.0003 
2018-12-071.27GBU.Z18.12700C0.1505-0.0048 GBU.Z18.12700P0.0046+0.000321
2018-12-071.275GBU.Z18.12750C0.1459-0.0048 GBU.Z18.12750P0.0049+0.000310
2018-12-071.28GBU.Z18.12800C0.1413-0.0047 GBU.Z18.12800P0.0052+0.0004 
2018-12-071.285GBU.Z18.12850C0.1367-0.0047 GBU.Z18.12850P0.0056+0.0005 
2018-12-071.29GBU.Z18.12900C0.1321-0.0047 GBU.Z18.12900P0.0060+0.000510
2018-12-071.295GBU.Z18.12950C0.1276-0.0046 GBU.Z18.12950P0.0064+0.000520
2018-12-071.3GBU.Z18.13000C0.1232-0.0045 GBU.Z18.13000P0.0069+0.000614
2018-12-071.305GBU.Z18.13050C0.1187-0.0046 GBU.Z18.13050P0.0074+0.00065
2018-12-071.31GBU.Z18.13100C0.1144-0.0045 GBU.Z18.13100P0.0080+0.000661
2018-12-071.315GBU.Z18.13150C0.1100-0.0046 GBU.Z18.13150P0.0086+0.0006 
2018-12-071.32GBU.Z18.13200C0.1058-0.0045 GBU.Z18.13200P0.0093+0.00068
2018-12-071.325GBU.Z18.13250C0.1016-0.0046 GBU.Z18.13250P0.0100+0.00056
2018-12-071.33GBU.Z18.13300C0.0974-0.0046 GBU.Z18.13300P0.0108+0.00066
2018-12-071.335GBU.Z18.13350C0.0933-0.0046 GBU.Z18.13350P0.0116+0.0005 
2018-12-071.34GBU.Z18.13400C0.0892-0.0046 GBU.Z18.13400P0.0125+0.00068
2018-12-071.345GBU.Z18.13450C0.0852-0.0045 GBU.Z18.13450P0.0134+0.0006 
2018-12-071.35GBU.Z18.13500C0.0813-0.0043 GBU.Z18.13500P0.0144+0.00086
2018-12-071.355GBU.Z18.13550C0.0774-0.0042 GBU.Z18.13550P0.0155+0.0010 
2018-12-071.36GBU.Z18.13600C0.0736-0.0041 GBU.Z18.13600P0.0166+0.001124
2018-12-071.365GBU.Z18.13650C0.0699-0.0039 GBU.Z18.13650P0.0179+0.00133
2018-12-071.37GBU.Z18.13700C0.0663-0.0037 GBU.Z18.13700P0.0192+0.001446
2018-12-071.375GBU.Z18.13750C0.0628-0.0036 GBU.Z18.13750P0.0206+0.0015 
2018-12-071.38GBU.Z18.13800C0.0594-0.003514GBU.Z18.13800P0.0221+0.001645
2018-12-071.385GBU.Z18.13850C0.0560-0.0035218GBU.Z18.13850P0.0237+0.001654
2018-12-071.39GBU.Z18.13900C0.0528-0.00347GBU.Z18.13900P0.0255+0.0018223
2018-12-071.395GBU.Z18.13950C0.0497-0.0033 GBU.Z18.13950P0.0273+0.001925
2018-12-071.4GBU.Z18.14000C0.0467-0.00322GBU.Z18.14000P0.0292+0.001935
2018-12-071.405GBU.Z18.14050C0.0439-0.0030 GBU.Z18.14050P0.0313+0.002010
2018-12-071.41GBU.Z18.14100C0.0411-0.0030 GBU.Z18.14100P0.0335+0.0022851
2018-12-071.415GBU.Z18.14150C0.0384-0.0029 GBU.Z18.14150P0.0358+0.0023 
2018-12-071.42GBU.Z18.14200C0.0359-0.0028151GBU.Z18.14200P0.0382+0.002412
2018-12-071.425GBU.Z18.14250C0.0335-0.00275GBU.Z18.14250P0.0407+0.0025200
2018-12-071.43GBU.Z18.14300C0.0312-0.002663GBU.Z18.14300P0.0434+0.00266
2018-12-071.435GBU.Z18.14350C0.0291-0.0024 GBU.Z18.14350P0.0462+0.0028 
2018-12-071.44GBU.Z18.14400C0.0270-0.0023172GBU.Z18.14400P0.0491+0.002910
2018-12-071.445GBU.Z18.14450C0.0251-0.002210GBU.Z18.14450P0.0521+0.0030 
2018-12-071.45GBU.Z18.14500C0.0233-0.00209GBU.Z18.14500P0.0552+0.0031 
2018-12-071.455GBU.Z18.14550C0.0216-0.001915GBU.Z18.14550P0.0584+0.00327
2018-12-071.46GBU.Z18.14600C0.0200-0.001823GBU.Z18.14600P0.0618+0.0033 
2018-12-071.465GBU.Z18.14650C0.0185-0.00176GBU.Z18.14650P0.0652+0.003410
2018-12-071.47GBU.Z18.14700C0.0171-0.00172GBU.Z18.14700P0.0688+0.00352
2018-12-071.475GBU.Z18.14750C0.0158-0.0016 GBU.Z18.14750P0.0724+0.00353
2018-12-071.48GBU.Z18.14800C0.0146-0.001518GBU.Z18.14800P0.0762+0.0037 
2018-12-071.485GBU.Z18.14850C0.0135-0.00155GBU.Z18.14850P0.0800+0.00376
2018-12-071.49GBU.Z18.14900C0.0125-0.001411GBU.Z18.14900P0.0839+0.0037 
2018-12-071.495GBU.Z18.14950C0.0115-0.001411GBU.Z18.14950P0.0879+0.0038 
2018-12-071.5GBU.Z18.15000C0.0106-0.0013104GBU.Z18.15000P0.0919+0.0038 
2018-12-071.505GBU.Z18.15050C0.0098-0.0012 GBU.Z18.15050P0.0960+0.0039 
2018-12-071.51GBU.Z18.15100C0.0091-0.0010 GBU.Z18.15100P0.1002+0.0040 
2018-12-071.515GBU.Z18.15150C0.0084-0.00095GBU.Z18.15150P0.1045+0.0042 
2018-12-071.52GBU.Z18.15200C0.0077-0.000926GBU.Z18.15200P0.1088+0.0043 
2018-12-071.525GBU.Z18.15250C0.0072-0.0007 GBU.Z18.15250P0.1132+0.0045 
2018-12-071.53GBU.Z18.15300C0.0066-0.00066GBU.Z18.15300P0.1176+0.0046 
2018-12-071.535GBU.Z18.15350C0.0061-0.0005 GBU.Z18.15350P0.1220+0.0046 
2018-12-071.54GBU.Z18.15400C0.0057-0.0004 GBU.Z18.15400P0.1265+0.0048 
2018-12-071.545GBU.Z18.15450C0.0053-0.0002 GBU.Z18.15450P0.1310+0.0048 
2018-12-071.55GBU.Z18.15500C0.0049-0.0002 GBU.Z18.15500P0.1356+0.0050 
2018-12-071.555GBU.Z18.15550C0.0045-0.0001 GBU.Z18.15550P0.1402+0.0051 
2018-12-071.56GBU.Z18.15600C0.0042-0.0001 GBU.Z18.15600P0.1448+0.0051 
2018-12-071.565GBU.Z18.15650C0.00390.0000 GBU.Z18.15650P0.1494+0.0051 
2018-12-071.57GBU.Z18.15700C0.00360.0000 GBU.Z18.15700P0.1541+0.0052 
2018-12-071.575GBU.Z18.15750C0.0034+0.0001 GBU.Z18.15750P0.1588+0.0053 
2018-12-071.58GBU.Z18.15800C0.0031+0.0001 GBU.Z18.15800P0.1635+0.0053 
2018-12-071.585GBU.Z18.15850C0.0029+0.0001 GBU.Z18.15850P0.1682+0.0053 
2018-12-071.59GBU.Z18.15900C0.0027+0.0001 GBU.Z18.15900P0.1729+0.0053 
2018-12-071.595GBU.Z18.15950C0.0025+0.0001 GBU.Z18.15950P0.1777+0.0053 
2018-12-071.6GBU.Z18.16000C0.0024+0.00028GBU.Z18.16000P0.1825+0.0053 
2018-12-071.605GBU.Z18.16050C0.0022+0.0001 GBU.Z18.16050P0.1872+0.0053 
2018-12-071.61GBU.Z18.16100C0.0021+0.0002 GBU.Z18.16100P0.1920+0.0053 
2018-12-071.615GBU.Z18.16150C0.0019+0.0001 GBU.Z18.16150P0.1968+0.0052 
2018-12-071.62GBU.Z18.16200C0.0018+0.0001 GBU.Z18.16200P0.2017+0.0053 
2018-12-071.625GBU.Z18.16250C0.0017+0.0001 GBU.Z18.16250P0.2065+0.0053 
2018-12-071.63GBU.Z18.16300C0.0016+0.0001 GBU.Z18.16300P0.2113+0.0053 
2018-12-071.635GBU.Z18.16350C0.0015+0.0001 GBU.Z18.16350P0.2162+0.0053 
2018-12-071.64GBU.Z18.16400C0.0014+0.0001 GBU.Z18.16400P0.2210+0.0052 
2018-12-071.645GBU.Z18.16450C0.0013+0.0001 GBU.Z18.16450P0.2259+0.0053 
2018-12-071.65GBU.Z18.16500C0.0013+0.0001 GBU.Z18.16500P0.2307+0.0052 
2018-12-071.655GBU.Z18.16550C0.0012+0.0001 GBU.Z18.16550P0.2356+0.0052 
2018-12-071.66GBU.Z18.16600C0.0011+0.000112GBU.Z18.16600P0.2405+0.0053 
2018-12-071.665GBU.Z18.16650C0.0011+0.00011GBU.Z18.16650P0.2454+0.0053 
2018-12-071.67GBU.Z18.16700C0.0010+0.0001 GBU.Z18.16700P0.2503+0.0053 
2018-12-071.675GBU.Z18.16750C0.0010+0.0001 GBU.Z18.16750P0.2552+0.0053 
2018-12-071.68GBU.Z18.16800C0.0009+0.0001 GBU.Z18.16800P0.2601+0.0053 
2018-12-071.685GBU.Z18.16850C0.0009+0.00015GBU.Z18.16850P0.2650+0.0053 
2018-12-071.69GBU.Z18.16900C0.0009+0.0001 GBU.Z18.16900P0.2699+0.0053 

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