Tuesday May 21, 11:11PM EDT

Options Chain BRITISH POUND Mar 2019 (CME:6B.H19)

MarketNameOpenHighLowLastChangePctTime
6B.H19BRITISH POUND Mar 20191.32941.33001.32241.3231-0.0054-0.42%10:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-081.04 25.1600-0.00373 0.00010.00006
2019-03-081.045 24.6600-0.00373 0.00010.00011
2019-03-081.05 24.1600-0.00379 0.00010.000016
2019-03-081.055 23.6600-0.00372 0.0001-0.0006196
2019-03-081.06 23.1600-0.00371 0.00010.000059
2019-03-081.065 22.6600-0.01531 0.00010.000159
2019-03-081.07     0.00010.000120
2019-03-081.075 21.6700-0.00371 0.0001-0.00039
2019-03-081.08     0.0001-0.0002224
2019-03-081.085 20.6700-0.0036  0.00010.000119
2019-03-081.09 20.1700-0.0036  0.00010.0002116
2019-03-081.095 19.6700-0.0037  0.00010.000148
2019-03-081.1 19.1700-0.0036  0.00010.0000185
2019-03-081.105 18.6700-0.0036  0.00010.0002174
2019-03-081.11 18.1700-0.0035  0.0001-0.000169
2019-03-081.115 17.6700-0.0035  0.0001-0.000158
2019-03-081.12 17.1700-0.0035  0.00010.000118
2019-03-081.125 16.6700-0.0034  0.00010.0003158
2019-03-081.13 16.17000.0087  0.00010.0003130
2019-03-081.135 15.68000.0101  0.0001-0.0001184
2019-03-081.14 15.18000.0165  0.00010.000038
2019-03-081.145 14.68000.00063 0.01000.005788
2019-03-081.15 14.1800-0.00901 0.00010.0000252
2019-03-081.155 13.6800-0.0019  0.01000.0000248
2019-03-081.16 13.1800-0.0084  0.01000.0000228
2019-03-081.165 12.6900-0.0111  0.00010.000078
2019-03-081.17 12.19000.0028  0.00010.0000182
2019-03-081.175 11.69000.0027  0.00010.0000154
2019-03-081.18 11.2000-0.0059  0.0100-0.0001253
2019-03-081.185 10.7000-0.0097  0.00010.0000335
2019-03-081.19 10.2000-0.0029  0.00010.0000191
2019-03-081.195 9.71000.00911 0.03000.0000152
2019-03-081.2 9.2200-0.01121 0.00010.0000497
2019-03-081.205 8.7300-0.0018  0.0400-0.0001311
2019-03-081.21 8.2300-0.0027  0.00010.0000747
2019-03-081.215 7.7500-0.0027  0.00030.0000186
2019-03-081.22 7.26000.0048  0.00010.0000152
2019-03-081.225 6.7700-0.0029  0.0800-0.0001199
2019-03-081.23 6.29000.050540 0.00010.00001611
2019-03-081.235 5.8100-0.0026  0.0001-0.000196
2019-03-081.24 5.3400-0.0025  0.00010.00005063
2019-03-081.245 4.88000.008913 0.00010.0000470
2019-03-081.25 4.4300-0.007038 0.00010.0000825
2019-03-081.255 0.05440.000825 0.0001-0.0001237
2019-03-081.26 3.57000.010963 0.00010.0000719
2019-03-081.265 0.04500.0009104 0.00020.0000141
2019-03-081.27 0.0364-0.0017180 0.00020.0000418
2019-03-081.275 0.0347-0.0084573 0.0001-0.0001395
2019-03-081.28 0.0245-0.008695 0.00020.0000631
2019-03-081.285 0.0208-0.002348 0.00040.0001143
2019-03-081.29 0.0115-0.0067301 0.0002-0.0001282
2019-03-081.295 0.0051-0.0083197 0.0002-0.0001266
2019-03-081.3 0.0017-0.00853713 0.0002-0.0006353
2019-03-081.305 0.0002-0.0049557 0.00340.0014910
2019-03-081.31 0.0001-0.00222547 0.00610.0019727
2019-03-081.315 0.0001-0.0008516 0.01400.0098315
2019-03-081.32 0.0001-0.00025344 0.01400.0045106
2019-03-081.325 0.00010.0000374 0.01830.001362
2019-03-081.33 0.0009-0.00081378 0.02550.003684
2019-03-081.335 0.0005-0.0005556 0.01610.000357
2019-03-081.34 0.0001-0.00011329 0.0109-0.0067160
2019-03-081.345 0.0002-0.00021452 0.04050.0036181
2019-03-081.35 0.0001-0.00011260 0.03390.0018253
2019-03-081.355 0.0003-0.0004333 6.3300-0.0019300
2019-03-081.36 0.0001-0.0001539 0.04400.0017306
2019-03-081.365 0.0003-0.0003239 7.31000.0021 
2019-03-081.37 0.0002-0.0002751 7.8100-0.0028 
2019-03-081.375 0.00040.0001198 8.30000.00316
2019-03-081.38 0.00020.0001408 8.80000.00746
2019-03-081.385 0.01000.0000159 9.30000.00621
2019-03-081.39 0.00010.00001777 0.0816-0.00085
2019-03-081.395 0.00010.0000184 10.2900-0.0055 
2019-03-081.4 0.00010.00001931 10.7900-0.00238
2019-03-081.405 0.00010.0000189 11.2900-0.00311
2019-03-081.41 0.00010.000080 11.7800-0.0044 
2019-03-081.415 0.00010.000264 12.2800-0.0031 
2019-03-081.42 0.0001-0.0003735 12.78000.0098145
2019-03-081.425 0.0001-0.0002177 13.2800-0.0038 
2019-03-081.43 0.00010.0001344 13.7800-0.0013 
2019-03-081.435 0.0001-0.000151 14.28000.01521
2019-03-081.44 0.0001-0.0001146 14.7800-0.0070 
2019-03-081.445 0.00010.0001122 15.2800-0.0077 
2019-03-081.45 0.00010.000071 15.7800-0.0139 
2019-03-081.455 0.0001-0.000181 16.27000.0005 
2019-03-081.46 0.00010.0000160 16.7700-0.0139 
2019-03-081.465 0.0001-0.000131 17.2700-0.0143 
2019-03-081.47 0.0001-0.000132 17.7700-0.0105 
2019-03-081.475 0.0001-0.0001280 18.27000.0037 
2019-03-081.48 0.00010.000012 18.7700-0.0023 
2019-03-081.485 0.0001-0.000155 19.27000.0030 
2019-03-081.49 0.00010.0000812 19.7700-0.0103 
2019-03-081.495 0.0001-0.000130 20.2700-0.0010 
2019-03-081.5 0.00010.0007836 20.77000.0037 
2019-03-081.505 0.0001-0.000129 21.27000.00451
2019-03-081.51 0.00010.000026 21.77000.0037 
2019-03-081.515 0.0100-0.0001  22.26000.0038 
2019-03-081.52 0.0100-0.0001  22.76000.00371
2019-03-081.525 0.00010.000054 23.26000.0038 
2019-03-081.53 0.00010.000097 23.76000.00441
2019-03-081.535 0.00010.000020 24.26000.00381
2019-03-081.54 0.0001-0.00012 24.76000.00381
2019-03-081.545 0.00010.00001 25.26000.0038 
2019-03-081.55 0.01000.0000  25.76000.0038 
2019-03-081.555 0.01000.0000  26.26000.0038 
2019-03-081.56 0.00010.0000260 26.76000.0038 
2019-03-081.565 0.01000.0000  27.26000.0038 
2019-03-081.57 0.00010.00001 27.76000.0038 
2019-03-081.575 0.00010.000030 28.26000.0038 
2019-03-081.58 0.01000.0000  28.75000.0039 
2019-03-081.585 0.01000.0000  29.25000.0038 
2019-03-081.59 0.01000.0000  29.75000.0038 
2019-03-081.595 0.01000.0000  30.25000.0038 
2019-03-081.6 0.00010.000133 30.75000.0038 
2019-03-081.605 0.01000.0000  31.25000.0038 
2019-03-081.61 0.01000.0000  31.75000.0038 
2019-03-081.615 0.01000.0000  32.25000.0038 
2019-03-081.62 0.01000.0000  32.75000.0038 
2019-03-081.625 0.01000.0000  33.25000.00381
2019-03-081.63 0.00010.00004 33.75000.00381
2019-03-081.635 0.00010.000010 34.25000.0038 
2019-03-081.64 0.01000.0000  34.75000.00381
2019-03-081.645 0.01000.0000  35.24000.0038 
2019-03-081.65 0.01000.0000  35.74000.0038 
2019-03-081.655 0.01000.0000  36.24000.0038 
2019-03-081.66 0.01000.0000  36.74000.0038 
2019-03-081.665 0.01000.0000  37.24000.0038 
2019-03-081.67 0.01000.0000  37.74000.0038 
2019-03-081.675 0.01000.0000  38.24000.0038 
2019-03-081.68 0.01000.0000  38.74000.0038 
2019-03-081.685 0.01000.0000  39.24000.0038 
2019-03-081.69 0.01000.0000  39.74000.0038 
2019-03-081.695 0.00010.000063 40.24000.0038