Wednesday Aug 21, 3:42AM 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
2019-03-081.04GBU.H19.10400C25.1600-0.00373GBU.H19.10400P0.00010.00006
2019-03-081.045GBU.H19.10450C24.6600-0.00373GBU.H19.10450P0.0001+0.00011
2019-03-081.05GBU.H19.10500C24.1600-0.00379GBU.H19.10500P0.00010.000016
2019-03-081.055GBU.H19.10550C23.6600-0.00372GBU.H19.10550P0.0001-0.0006196
2019-03-081.06GBU.H19.10600C23.1600-0.00371GBU.H19.10600P0.00010.000059
2019-03-081.065GBU.H19.10650C22.6600-0.01531GBU.H19.10650P0.0001+0.000159
2019-03-081.07    GBU.H19.10700P0.0001+0.000120
2019-03-081.075GBU.H19.10750C21.6700-0.00371GBU.H19.10750P0.0001-0.00039
2019-03-081.08    GBU.H19.10800P0.0001-0.0002224
2019-03-081.085GBU.H19.10850C20.6700-0.0036 GBU.H19.10850P0.0001+0.000119
2019-03-081.09GBU.H19.10900C20.1700-0.0036 GBU.H19.10900P0.0001+0.0002116
2019-03-081.095GBU.H19.10950C19.6700-0.0037 GBU.H19.10950P0.0001+0.000148
2019-03-081.1GBU.H19.11000C19.1700-0.0036 GBU.H19.11000P0.00010.0000185
2019-03-081.105GBU.H19.11050C18.6700-0.0036 GBU.H19.11050P0.0001+0.0002174
2019-03-081.11GBU.H19.11100C18.1700-0.0035 GBU.H19.11100P0.0001-0.000169
2019-03-081.115GBU.H19.11150C17.6700-0.0035 GBU.H19.11150P0.0001-0.000158
2019-03-081.12GBU.H19.11200C17.1700-0.0035 GBU.H19.11200P0.0001+0.000118
2019-03-081.125GBU.H19.11250C16.6700-0.0034 GBU.H19.11250P0.0001+0.0003158
2019-03-081.13GBU.H19.11300C16.1700+0.0087 GBU.H19.11300P0.0001+0.0003130
2019-03-081.135GBU.H19.11350C15.6800+0.0101 GBU.H19.11350P0.0001-0.0001184
2019-03-081.14GBU.H19.11400C15.1800+0.0165 GBU.H19.11400P0.00010.000038
2019-03-081.145GBU.H19.11450C14.6800+0.00063GBU.H19.11450P0.0100+0.005788
2019-03-081.15GBU.H19.11500C14.1800-0.00901GBU.H19.11500P0.00010.0000252
2019-03-081.155GBU.H19.11550C13.6800-0.0019 GBU.H19.11550P0.01000.0000248
2019-03-081.16GBU.H19.11600C13.1800-0.0084 GBU.H19.11600P0.01000.0000228
2019-03-081.165GBU.H19.11650C12.6900-0.0111 GBU.H19.11650P0.00010.000078
2019-03-081.17GBU.H19.11700C12.1900+0.0028 GBU.H19.11700P0.00010.0000182
2019-03-081.175GBU.H19.11750C11.6900+0.0027 GBU.H19.11750P0.00010.0000154
2019-03-081.18GBU.H19.11800C11.2000-0.0059 GBU.H19.11800P0.0100-0.0001253
2019-03-081.185GBU.H19.11850C10.7000-0.0097 GBU.H19.11850P0.00010.0000335
2019-03-081.19GBU.H19.11900C10.2000-0.0029 GBU.H19.11900P0.00010.0000191
2019-03-081.195GBU.H19.11950C9.7100+0.00911GBU.H19.11950P0.03000.0000152
2019-03-081.2GBU.H19.12000C9.2200-0.01121GBU.H19.12000P0.00010.0000497
2019-03-081.205GBU.H19.12050C8.7300-0.0018 GBU.H19.12050P0.0400-0.0001311
2019-03-081.21GBU.H19.12100C8.2300-0.0027 GBU.H19.12100P0.00010.0000747
2019-03-081.215GBU.H19.12150C7.7500-0.0027 GBU.H19.12150P0.00030.0000186
2019-03-081.22GBU.H19.12200C7.2600+0.0048 GBU.H19.12200P0.00010.0000152
2019-03-081.225GBU.H19.12250C6.7700-0.0029 GBU.H19.12250P0.0800-0.0001199
2019-03-081.23GBU.H19.12300C6.2900+0.050540GBU.H19.12300P0.00010.00001611
2019-03-081.235GBU.H19.12350C5.8100-0.0026 GBU.H19.12350P0.0001-0.000196
2019-03-081.24GBU.H19.12400C5.3400-0.0025 GBU.H19.12400P0.00010.00005063
2019-03-081.245GBU.H19.12450C4.8800+0.008913GBU.H19.12450P0.00010.0000470
2019-03-081.25GBU.H19.12500C4.4300-0.007038GBU.H19.12500P0.00010.0000825
2019-03-081.255GBU.H19.12550C0.0544+0.000825GBU.H19.12550P0.0001-0.0001237
2019-03-081.26GBU.H19.12600C3.5700+0.010963GBU.H19.12600P0.00010.0000719
2019-03-081.265GBU.H19.12650C0.0450+0.0009104GBU.H19.12650P0.00020.0000141
2019-03-081.27GBU.H19.12700C0.0364-0.0017180GBU.H19.12700P0.00020.0000418
2019-03-081.275GBU.H19.12750C0.0347-0.0084573GBU.H19.12750P0.0001-0.0001395
2019-03-081.28GBU.H19.12800C0.0245-0.008695GBU.H19.12800P0.00020.0000631
2019-03-081.285GBU.H19.12850C0.0208-0.002348GBU.H19.12850P0.0004+0.0001143
2019-03-081.29GBU.H19.12900C0.0115-0.0067301GBU.H19.12900P0.0002-0.0001282
2019-03-081.295GBU.H19.12950C0.0051-0.0083197GBU.H19.12950P0.0002-0.0001266
2019-03-081.3GBU.H19.13000C0.0017-0.00853713GBU.H19.13000P0.0002-0.0006353
2019-03-081.305GBU.H19.13050C0.0002-0.0049557GBU.H19.13050P0.0034+0.0014910
2019-03-081.31GBU.H19.13100C0.0001-0.00222547GBU.H19.13100P0.0061+0.0019727
2019-03-081.315GBU.H19.13150C0.0001-0.0008516GBU.H19.13150P0.0140+0.0098315
2019-03-081.32GBU.H19.13200C0.0001-0.00025344GBU.H19.13200P0.0140+0.0045106
2019-03-081.325GBU.H19.13250C0.00010.0000374GBU.H19.13250P0.0183+0.001362
2019-03-081.33GBU.H19.13300C0.0009-0.00081378GBU.H19.13300P0.0255+0.003684
2019-03-081.335GBU.H19.13350C0.0005-0.0005556GBU.H19.13350P0.0161+0.000357
2019-03-081.34GBU.H19.13400C0.0001-0.00011329GBU.H19.13400P0.0109-0.0067160
2019-03-081.345GBU.H19.13450C0.0002-0.00021452GBU.H19.13450P0.0405+0.0036181
2019-03-081.35GBU.H19.13500C0.0001-0.00011260GBU.H19.13500P0.0339+0.0018253
2019-03-081.355GBU.H19.13550C0.0003-0.0004333GBU.H19.13550P6.3300-0.0019300
2019-03-081.36GBU.H19.13600C0.0001-0.0001539GBU.H19.13600P0.0440+0.0017306
2019-03-081.365GBU.H19.13650C0.0003-0.0003239GBU.H19.13650P7.3100+0.0021 
2019-03-081.37GBU.H19.13700C0.0002-0.0002751GBU.H19.13700P7.8100-0.0028 
2019-03-081.375GBU.H19.13750C0.0004+0.0001198GBU.H19.13750P8.3000+0.00316
2019-03-081.38GBU.H19.13800C0.0002+0.0001408GBU.H19.13800P8.8000+0.00746
2019-03-081.385GBU.H19.13850C0.01000.0000159GBU.H19.13850P9.3000+0.00621
2019-03-081.39GBU.H19.13900C0.00010.00001777GBU.H19.13900P0.0816-0.00085
2019-03-081.395GBU.H19.13950C0.00010.0000184GBU.H19.13950P10.2900-0.0055 
2019-03-081.4GBU.H19.14000C0.00010.00001931GBU.H19.14000P10.7900-0.00238
2019-03-081.405GBU.H19.14050C0.00010.0000189GBU.H19.14050P11.2900-0.00311
2019-03-081.41GBU.H19.14100C0.00010.000080GBU.H19.14100P11.7800-0.0044 
2019-03-081.415GBU.H19.14150C0.0001+0.000264GBU.H19.14150P12.2800-0.0031 
2019-03-081.42GBU.H19.14200C0.0001-0.0003735GBU.H19.14200P12.7800+0.0098145
2019-03-081.425GBU.H19.14250C0.0001-0.0002177GBU.H19.14250P13.2800-0.0038 
2019-03-081.43GBU.H19.14300C0.0001+0.0001344GBU.H19.14300P13.7800-0.0013 
2019-03-081.435GBU.H19.14350C0.0001-0.000151GBU.H19.14350P14.2800+0.01521
2019-03-081.44GBU.H19.14400C0.0001-0.0001146GBU.H19.14400P14.7800-0.0070 
2019-03-081.445GBU.H19.14450C0.0001+0.0001122GBU.H19.14450P15.2800-0.0077 
2019-03-081.45GBU.H19.14500C0.00010.000071GBU.H19.14500P15.7800-0.0139 
2019-03-081.455GBU.H19.14550C0.0001-0.000181GBU.H19.14550P16.2700+0.0005 
2019-03-081.46GBU.H19.14600C0.00010.0000160GBU.H19.14600P16.7700-0.0139 
2019-03-081.465GBU.H19.14650C0.0001-0.000131GBU.H19.14650P17.2700-0.0143 
2019-03-081.47GBU.H19.14700C0.0001-0.000132GBU.H19.14700P17.7700-0.0105 
2019-03-081.475GBU.H19.14750C0.0001-0.0001280GBU.H19.14750P18.2700+0.0037 
2019-03-081.48GBU.H19.14800C0.00010.000012GBU.H19.14800P18.7700-0.0023 
2019-03-081.485GBU.H19.14850C0.0001-0.000155GBU.H19.14850P19.2700+0.0030 
2019-03-081.49GBU.H19.14900C0.00010.0000812GBU.H19.14900P19.7700-0.0103 
2019-03-081.495GBU.H19.14950C0.0001-0.000130GBU.H19.14950P20.2700-0.0010 
2019-03-081.5GBU.H19.15000C0.0001+0.0007836GBU.H19.15000P20.7700+0.0037 
2019-03-081.505GBU.H19.15050C0.0001-0.000129GBU.H19.15050P21.2700+0.00451
2019-03-081.51GBU.H19.15100C0.00010.000026GBU.H19.15100P21.7700+0.0037 
2019-03-081.515GBU.H19.15150C0.0100-0.0001 GBU.H19.15150P22.2600+0.0038 
2019-03-081.52GBU.H19.15200C0.0100-0.0001 GBU.H19.15200P22.7600+0.00371
2019-03-081.525GBU.H19.15250C0.00010.000054GBU.H19.15250P23.2600+0.0038 
2019-03-081.53GBU.H19.15300C0.00010.000097GBU.H19.15300P23.7600+0.00441
2019-03-081.535GBU.H19.15350C0.00010.000020GBU.H19.15350P24.2600+0.00381
2019-03-081.54GBU.H19.15400C0.0001-0.00012GBU.H19.15400P24.7600+0.00381
2019-03-081.545GBU.H19.15450C0.00010.00001GBU.H19.15450P25.2600+0.0038 
2019-03-081.55GBU.H19.15500C0.01000.0000 GBU.H19.15500P25.7600+0.0038 
2019-03-081.555GBU.H19.15550C0.01000.0000 GBU.H19.15550P26.2600+0.0038 
2019-03-081.56GBU.H19.15600C0.00010.0000260GBU.H19.15600P26.7600+0.0038 
2019-03-081.565GBU.H19.15650C0.01000.0000 GBU.H19.15650P27.2600+0.0038 
2019-03-081.57GBU.H19.15700C0.00010.00001GBU.H19.15700P27.7600+0.0038 
2019-03-081.575GBU.H19.15750C0.00010.000030GBU.H19.15750P28.2600+0.0038 
2019-03-081.58GBU.H19.15800C0.01000.0000 GBU.H19.15800P28.7500+0.0039 
2019-03-081.585GBU.H19.15850C0.01000.0000 GBU.H19.15850P29.2500+0.0038 
2019-03-081.59GBU.H19.15900C0.01000.0000 GBU.H19.15900P29.7500+0.0038 
2019-03-081.595GBU.H19.15950C0.01000.0000 GBU.H19.15950P30.2500+0.0038 
2019-03-081.6GBU.H19.16000C0.0001+0.000133GBU.H19.16000P30.7500+0.0038 
2019-03-081.605GBU.H19.16050C0.01000.0000 GBU.H19.16050P31.2500+0.0038 
2019-03-081.61GBU.H19.16100C0.01000.0000 GBU.H19.16100P31.7500+0.0038 
2019-03-081.615GBU.H19.16150C0.01000.0000 GBU.H19.16150P32.2500+0.0038 
2019-03-081.62GBU.H19.16200C0.01000.0000 GBU.H19.16200P32.7500+0.0038 
2019-03-081.625GBU.H19.16250C0.01000.0000 GBU.H19.16250P33.2500+0.00381
2019-03-081.63GBU.H19.16300C0.00010.00004GBU.H19.16300P33.7500+0.00381
2019-03-081.635GBU.H19.16350C0.00010.000010GBU.H19.16350P34.2500+0.0038 
2019-03-081.64GBU.H19.16400C0.01000.0000 GBU.H19.16400P34.7500+0.00381
2019-03-081.645GBU.H19.16450C0.01000.0000 GBU.H19.16450P35.2400+0.0038 
2019-03-081.65GBU.H19.16500C0.01000.0000 GBU.H19.16500P35.7400+0.0038 
2019-03-081.655GBU.H19.16550C0.01000.0000 GBU.H19.16550P36.2400+0.0038 
2019-03-081.66GBU.H19.16600C0.01000.0000 GBU.H19.16600P36.7400+0.0038 
2019-03-081.665GBU.H19.16650C0.01000.0000 GBU.H19.16650P37.2400+0.0038 
2019-03-081.67GBU.H19.16700C0.01000.0000 GBU.H19.16700P37.7400+0.0038 
2019-03-081.675GBU.H19.16750C0.01000.0000 GBU.H19.16750P38.2400+0.0038 
2019-03-081.68GBU.H19.16800C0.01000.0000 GBU.H19.16800P38.7400+0.0038 
2019-03-081.685GBU.H19.16850C0.01000.0000 GBU.H19.16850P39.2400+0.0038 
2019-03-081.69GBU.H19.16900C0.01000.0000 GBU.H19.16900P39.7400+0.0038 
2019-03-081.695GBU.H19.16950C0.00010.000063GBU.H19.16950P40.2400+0.0038