Wednesday Nov 20, 1:48AM EST

Options Chain BRITISH POUND Feb 2019 (CME:6B.G19)

MarketNameOpenHighLowLastChangePctTime
6B.G19BRITISH POUND Feb 20191.28141.28261.28111.2818+0.0025+0.19%09:47add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-081.04000000    GBU.G19.10400P0.0001-0.000135
2019-02-081.04500000    GBU.G19.10450P0.0001+0.000120
2019-02-081.05000000    GBU.G19.10500P0.00010.00003
2019-02-081.05500000    GBU.G19.10550P0.00010.000060
2019-02-081.06000000GBU.G19.10600C24.9800-0.00321    
2019-02-081.07500000    GBU.G19.10750P0.0001+0.00031
2019-02-081.08000000    GBU.G19.10800P0.0001-0.00012
2019-02-081.09000000    GBU.G19.10900P0.00010.000060
2019-02-081.09500000GBU.G19.10950C21.4900-0.00311GBU.G19.10950P0.0001+0.00015
2019-02-081.10000000    GBU.G19.11000P0.00010.00003
2019-02-081.10500000    GBU.G19.11050P0.00010.000023
2019-02-081.11000000    GBU.G19.11100P0.00010.0000141
2019-02-081.11500000    GBU.G19.11150P0.00010.000057
2019-02-081.12000000GBU.G19.11200C18.9900-0.0037235GBU.G19.11200P0.0001-0.0001198
2019-02-081.12500000GBU.G19.11250C18.4900-0.0037103GBU.G19.11250P0.00010.0000109
2019-02-081.13000000GBU.G19.11300C17.9900-0.003757GBU.G19.11300P0.00010.00009
2019-02-081.13500000GBU.G19.11350C17.4900-0.015017GBU.G19.11350P0.0001+0.000199
2019-02-081.14000000GBU.G19.11400C16.9900-0.00687GBU.G19.11400P0.0001-0.000284
2019-02-081.14500000GBU.G19.11450C16.4900-0.00532GBU.G19.11450P0.0001-0.000258
2019-02-081.15000000GBU.G19.11500C15.9900+0.00482GBU.G19.11500P0.0001-0.0001141
2019-02-081.15500000GBU.G19.11550C15.4900-0.00351GBU.G19.11550P0.0001-0.000345
2019-02-081.16000000    GBU.G19.11600P0.00010.000040
2019-02-081.16500000    GBU.G19.11650P0.0001+0.000353
2019-02-081.17000000GBU.G19.11700C14.0000+0.0043 GBU.G19.11700P0.0001+0.000293
2019-02-081.17500000    GBU.G19.11750P0.0001-0.0002159
2019-02-081.18000000GBU.G19.11800C13.0000+0.00792GBU.G19.11800P0.0001-0.0001385
2019-02-081.18500000GBU.G19.11850C12.5000+0.0034 GBU.G19.11850P0.0100+0.000499
2019-02-081.19000000GBU.G19.11900C12.0000+0.0013 GBU.G19.11900P0.0100+0.0002218
2019-02-081.19500000    GBU.G19.11950P0.00010.000069
2019-02-081.20000000GBU.G19.12000C11.0100+0.001811GBU.G19.12000P0.00010.0000213
2019-02-081.20500000GBU.G19.12050C10.5100+0.00301GBU.G19.12050P0.00010.0000442
2019-02-081.21000000    GBU.G19.12100P0.00010.0000292
2019-02-081.21500000GBU.G19.12150C0.1022-0.0020 GBU.G19.12150P0.00010.0000599
2019-02-081.22000000    GBU.G19.12200P0.00010.0000696
2019-02-081.22500000GBU.G19.12250C0.0878-0.0064 GBU.G19.12250P0.00010.0000777
2019-02-081.23000000GBU.G19.12300C8.0300+0.00098GBU.G19.12300P0.00020.0000232
2019-02-081.23500000GBU.G19.12350C0.0742-0.00504GBU.G19.12350P0.00010.0000575
2019-02-081.24000000GBU.G19.12400C7.0500+0.000635GBU.G19.12400P0.00020.0000466
2019-02-081.24500000GBU.G19.12450C6.5600+0.00084GBU.G19.12450P0.00010.00001447
2019-02-081.25000000GBU.G19.12500C6.0800+0.0043116GBU.G19.12500P0.0002+0.00011414
2019-02-081.25500000GBU.G19.12550C0.0448-0.0074261GBU.G19.12550P0.00020.00001376
2019-02-081.26000000GBU.G19.12600C0.0396-0.0077179GBU.G19.12600P0.0001-0.00011371
2019-02-081.26500000GBU.G19.12650C4.6600+0.0033209GBU.G19.12650P0.00010.0000498
2019-02-081.27000000GBU.G19.12700C0.0259-0.0006537GBU.G19.12700P0.00020.0000793
2019-02-081.27500000GBU.G19.12750C0.0340-0.0054449GBU.G19.12750P0.0001-0.00011254
2019-02-081.28000000GBU.G19.12800C0.0188+0.0009277GBU.G19.12800P0.0002-0.0002633
2019-02-081.28500000GBU.G19.12850C0.0287+0.0004707GBU.G19.12850P0.0002-0.0006405
2019-02-081.29000000GBU.G19.12900C0.0068-0.0015542GBU.G19.12900P0.0001-0.0003319
2019-02-081.29500000GBU.G19.12950C0.0006-0.003680GBU.G19.12950P0.0003-0.0010207
2019-02-081.30000000GBU.G19.13000C0.0001-0.00151057GBU.G19.13000P0.0045+0.0008429
2019-02-081.30500000GBU.G19.13050C0.0001-0.0004669GBU.G19.13050P0.0068-0.0008370
2019-02-081.31000000GBU.G19.13100C0.0002-0.00021385GBU.G19.13100P0.0127+0.0005188
2019-02-081.31500000GBU.G19.13150C0.00010.0000711GBU.G19.13150P0.0094+0.0020396
2019-02-081.32000000GBU.G19.13200C0.0002-0.00011654GBU.G19.13200P0.0091-0.001986
2019-02-081.32500000GBU.G19.13250C0.0003-0.0002732GBU.G19.13250P0.0143-0.006951
2019-02-081.33000000GBU.G19.13300C0.0003-0.0004451GBU.G19.13300P0.0188+0.004647
2019-02-081.33500000GBU.G19.13350C0.0004-0.0007290GBU.G19.13350P0.0321+0.004213
2019-02-081.34000000GBU.G19.13400C0.00010.0000882GBU.G19.13400P0.0317+0.005121
2019-02-081.34500000GBU.G19.13450C0.0002-0.0003333GBU.G19.13450P0.0366+0.005338
2019-02-081.35000000GBU.G19.13500C0.00010.0000689GBU.G19.13500P0.0415+0.002716
2019-02-081.35500000GBU.G19.13550C0.0008-0.0012186GBU.G19.13550P4.6200+0.00201
2019-02-081.36000000GBU.G19.13600C0.0003+0.0001397GBU.G19.13600P0.0500+0.00241
2019-02-081.36500000GBU.G19.13650C0.0002+0.0001149GBU.G19.13650P5.5700-0.00181
2019-02-081.37000000GBU.G19.13700C0.0002-0.000147GBU.G19.13700P0.0599+0.00261
2019-02-081.37500000GBU.G19.13750C0.0001-0.000126    
2019-02-081.38000000GBU.G19.13800C0.0001-0.0001353GBU.G19.13800P0.0735+0.003312
2019-02-081.38500000GBU.G19.13850C0.0001-0.000149GBU.G19.13850P7.5100+0.01291
2019-02-081.39000000GBU.G19.13900C0.0001-0.0002394GBU.G19.13900P0.0717+0.00072
2019-02-081.39500000GBU.G19.13950C0.0001-0.000163GBU.G19.13950P8.5000+0.00342
2019-02-081.40000000GBU.G19.14000C0.0002+0.0001683GBU.G19.14000P0.0786-0.0023550
2019-02-081.40500000GBU.G19.14050C0.00010.000027GBU.G19.14050P9.5000-0.0002 
2019-02-081.41000000GBU.G19.14100C0.0100+0.000123GBU.G19.14100P9.9900-0.00932
2019-02-081.41500000GBU.G19.14150C0.01000.000027GBU.G19.14150P10.4900+0.0100 
2019-02-081.42000000GBU.G19.14200C0.00010.000091GBU.G19.14200P10.9900-0.00121
2019-02-081.42500000GBU.G19.14250C0.01000.000032    
2019-02-081.43000000GBU.G19.14300C0.0100-0.0001916    
2019-02-081.43500000GBU.G19.14350C0.00010.00005    
2019-02-081.44000000GBU.G19.14400C0.0100-0.000116    
2019-02-081.44500000GBU.G19.14450C0.0100-0.00013    
2019-02-081.45000000GBU.G19.14500C0.0100+0.000311GBU.G19.14500P13.9800+0.00791
2019-02-081.45500000GBU.G19.14550C0.01000.000015    
2019-02-081.46000000GBU.G19.14600C0.0001-0.00011GBU.G19.14600P14.9700-0.00081
2019-02-081.46500000GBU.G19.14650C0.0001+0.000560    
2019-02-081.47000000GBU.G19.14700C0.00010.000035    
2019-02-081.47500000GBU.G19.14750C0.00010.00007    
2019-02-081.48000000GBU.G19.14800C0.00010.00001356    
2019-02-081.49000000GBU.G19.14900C0.00010.00003    
2019-02-081.49500000GBU.G19.14950C0.00010.00001    
2019-02-081.50000000GBU.G19.15000C0.00010.0000213    
2019-02-081.51000000GBU.G19.15100C0.00010.000091GBU.G19.15100P19.9700+0.003812
2019-02-081.51500000    GBU.G19.15150P20.4700+0.003714
2019-02-081.52000000    GBU.G19.15200P20.9700+0.251912
2019-02-081.52500000GBU.G19.15250C0.00010.000090GBU.G19.15250P21.4700+0.255028
2019-02-081.53000000    GBU.G19.15300P21.9700+0.003883
2019-02-081.53500000GBU.G19.15350C0.00010.000037GBU.G19.15350P22.4700+0.2656116
2019-02-081.54000000    GBU.G19.15400P22.9700+0.27533
2019-02-081.54500000    GBU.G19.15450P23.4700+0.27562
2019-02-081.55000000    GBU.G19.15500P23.9600+0.28467
2019-02-081.55500000GBU.G19.15550C0.00010.000023GBU.G19.15550P24.4600+0.29031
2019-02-081.56500000GBU.G19.15650C0.00010.000043