Options Chain BRITISH POUND Mar 2021 (CME:6B.H21)

MarketNameOpenHighLowLastChangePctTime
6B.H21BRITISH POUND Mar 20211.40121.40281.38881.3946-0.0089-0.64%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00960000GBU.H21.96C27.82  GBU.H21.96P0.23  
0.00970000GBU.H21.97C26.85  GBU.H21.97P0.26  
0.00980000GBU.H21.98C25.88  GBU.H21.98P0.29  
0.00990000GBU.H21.99C24.91  GBU.H21.99P0.32  
0.01000000GBU.H21.100C23.95  GBU.H21.100P0.36  
0.01010000GBU.H21.101C22.99  GBU.H21.101P0.40 5
0.01020000GBU.H21.102C22.04  GBU.H21.102P0.45  
0.01030000GBU.H21.103C21.09  GBU.H21.103P0.50  
0.01040000GBU.H21.104C20.15  GBU.H21.104P0.56  
0.01050000GBU.H21.105C19.22  GBU.H21.105P0.62  
0.01060000GBU.H21.106C18.29  GBU.H21.106P0.70 1
0.01070000GBU.H21.107C17.37  GBU.H21.107P0.77  
0.01080000GBU.H21.108C16.45  GBU.H21.108P0.86  
0.01090000GBU.H21.109C15.55  GBU.H21.109P0.96  
0.01100000GBU.H21.110C14.66  GBU.H21.110P1.08 308
0.01105000GBU.H21.1105C14.22  GBU.H21.1105P1.12  
0.01110000GBU.H21.111C13.78  GBU.H21.111P1.18  
0.01115000GBU.H21.1115C13.34  GBU.H21.1115P1.25  
0.01120000GBU.H21.112C12.91  GBU.H21.112P1.33 1
0.01125000GBU.H21.1125C12.48  GBU.H21.1125P1.38  
0.01130000GBU.H21.113C12.06  GBU.H21.113P1.46  
0.01135000GBU.H21.1135C11.63  GBU.H21.1135P1.54  
0.01140000GBU.H21.114C11.21  GBU.H21.114P1.62  
0.01145000GBU.H21.1145C10.80  GBU.H21.1145P1.70  
0.01150000GBU.H21.115C10.39  GBU.H21.115P1.82 2
0.01155000GBU.H21.1155C9.98  GBU.H21.1155P1.89  
0.01160000GBU.H21.116C9.58  GBU.H21.116P1.99  
0.01165000GBU.H21.1165C9.19  GBU.H21.1165P2.09  
0.01170000GBU.H21.117C8.80  GBU.H21.117P2.20  
0.01175000GBU.H21.1175C8.41  GBU.H21.1175P2.31  
0.01180000GBU.H21.118C8.03  GBU.H21.118P2.43  
0.01185000GBU.H21.1185C7.66  GBU.H21.1185P2.56  
0.01190000GBU.H21.119C7.29  GBU.H21.119P2.70  
0.01195000GBU.H21.1195C6.94  GBU.H21.1195P2.84  
0.01200000GBU.H21.120C6.58  GBU.H21.120P3.04 8
0.01205000GBU.H21.1205C6.24  GBU.H21.1205P3.14  
0.01210000GBU.H21.121C5.91  GBU.H21.121P3.31  
0.01215000GBU.H21.1215C5.58  GBU.H21.1215P3.48  
0.01220000GBU.H21.122C5.26  GBU.H21.122P3.66  
0.01225000GBU.H21.1225C4.96  GBU.H21.1225P3.86  
0.01230000GBU.H21.123C4.66  GBU.H21.123P4.06  
0.01235000GBU.H21.1235C4.37  GBU.H21.1235P4.27  
0.01240000GBU.H21.124C4.10  GBU.H21.124P4.49  
0.01245000GBU.H21.1245C3.83  GBU.H21.1245P4.73  
0.01250000GBU.H21.125C3.58  GBU.H21.125P5.07 1
0.01255000GBU.H21.1255C3.33  GBU.H21.1255P5.23  
0.01260000GBU.H21.126C3.10  GBU.H21.126P5.60 1
0.01265000GBU.H21.1265C2.88  GBU.H21.1265P5.78  
0.01270000GBU.H21.127C2.67  GBU.H21.127P6.07  
0.01275000GBU.H21.1275C2.48  GBU.H21.1275P6.38  
0.01280000GBU.H21.128C2.29  GBU.H21.128P6.69  
0.01285000GBU.H21.1285C2.12  GBU.H21.1285P7.02  
0.01290000GBU.H21.129C1.96  GBU.H21.129P7.36  
0.01295000GBU.H21.1295C1.81  GBU.H21.1295P7.71  
0.01300000GBU.H21.130C1.67  GBU.H21.130P8.07  
0.01305000GBU.H21.1305C1.54  GBU.H21.1305P8.44  
0.01310000GBU.H21.131C1.37 1GBU.H21.131P8.82  
0.01315000GBU.H21.1315C1.31  GBU.H21.1315P9.21  
0.01320000GBU.H21.132C1.16 111GBU.H21.132P9.60  
0.01325000GBU.H21.1325C1.11  GBU.H21.1325P10.01  
0.01330000GBU.H21.133C1.02  GBU.H21.133P10.42  
0.01335000GBU.H21.1335C0.94  GBU.H21.1335P10.84  
0.01340000GBU.H21.134C0.87  GBU.H21.134P11.26  
0.01345000GBU.H21.1345C0.80  GBU.H21.1345P11.70  
0.01350000GBU.H21.135C0.71 16GBU.H21.135P12.13  
0.01355000GBU.H21.1355C0.68  GBU.H21.1355P12.57  
0.01360000GBU.H21.136C0.60 155GBU.H21.136P13.02  
0.01365000GBU.H21.1365C0.55 6GBU.H21.1365P13.47  
0.01370000GBU.H21.137C0.51 133GBU.H21.137P13.92  
0.01380000GBU.H21.138C0.43 135GBU.H21.138P14.84  
0.01390000GBU.H21.139C0.38  GBU.H21.139P15.77  
0.01400000GBU.H21.140C0.32  GBU.H21.140P16.71  
0.01410000GBU.H21.141C0.27  GBU.H21.141P17.66  
0.01420000GBU.H21.142C0.23  GBU.H21.142P18.62  
0.01430000GBU.H21.143C0.19  GBU.H21.143P19.58  
0.01440000GBU.H21.144C0.16  GBU.H21.144P20.55  
0.01450000GBU.H21.145C0.13  GBU.H21.145P21.53  
0.01460000GBU.H21.146C0.11  GBU.H21.146P22.50  
0.01470000GBU.H21.147C0.09  GBU.H21.147P23.49  
0.01480000GBU.H21.148C0.08  GBU.H21.148P24.47  
0.01490000GBU.H21.149C0.06  GBU.H21.149P25.46  
0.01500000GBU.H21.150C0.05  GBU.H21.150P26.45  
0.01510000GBU.H21.151C0.04  GBU.H21.151P27.44  
2021-03-050.96000000GBU.H21.9600C0.4346-0.0022101GBU.H21.9600P0.0001  
2021-03-050.97000000GBU.H21.9700C0.4246-0.003173GBU.H21.9700P0.0001  
2021-03-050.98000000GBU.H21.9800C0.4146-0.003162GBU.H21.9800P0.0001  
2021-03-050.99000000GBU.H21.9900C0.4046-0.000760GBU.H21.9900P0.0001  
2021-03-051.00000000GBU.H21.10000C0.3946-0.007263GBU.H21.10000P0.0001-0.0003 
2021-03-051.01000000GBU.H21.10100C0.3846-0.009446GBU.H21.10100P0.0001-0.00015
2021-03-051.02000000GBU.H21.10200C0.3746-0.005934GBU.H21.10200P0.0001  
2021-03-051.03000000GBU.H21.10300C0.3646 18GBU.H21.10300P0.0001  
2021-03-051.04000000GBU.H21.10400C0.3546 14GBU.H21.10400P0.00010.0000 
2021-03-051.05000000GBU.H21.10500C0.3446  GBU.H21.10500P0.0001+0.000120
2021-03-051.06000000GBU.H21.10600C0.3346  GBU.H21.10600P0.0001-0.00041
2021-03-051.07000000GBU.H21.10700C0.3246  GBU.H21.10700P0.0001 10
2021-03-051.08000000GBU.H21.10800C0.3146  GBU.H21.10800P0.0001+0.000185
2021-03-051.09000000GBU.H21.10900C0.3046  GBU.H21.10900P0.00010.000035
2021-03-051.10000000GBU.H21.11000C0.2946  GBU.H21.11000P0.00010.0000349
2021-03-051.10500000GBU.H21.11050C0.2896  GBU.H21.11050P0.0001 5
2021-03-051.11000000GBU.H21.11100C0.2846  GBU.H21.11100P0.0001-0.000145
2021-03-051.11500000GBU.H21.11150C0.2796  GBU.H21.11150P0.0001  
2021-03-051.12000000GBU.H21.11200C0.2746  GBU.H21.11200P0.0001-0.001116
2021-03-051.12500000GBU.H21.11250C0.2696  GBU.H21.11250P0.00010.000020
2021-03-051.13000000GBU.H21.11300C0.2646  GBU.H21.11300P0.0001  
2021-03-051.13500000GBU.H21.11350C0.2596  GBU.H21.11350P0.0001 20
2021-03-051.14000000GBU.H21.11400C0.2546  GBU.H21.11400P0.0001  
2021-03-051.14500000GBU.H21.11450C0.2496  GBU.H21.11450P0.0001+0.000120
2021-03-051.15000000GBU.H21.11500C0.2446  GBU.H21.11500P0.0001+0.000915
2021-03-051.15500000GBU.H21.11550C0.2396  GBU.H21.11550P0.0001  
2021-03-051.16000000GBU.H21.11600C0.2346  GBU.H21.11600P0.0001-0.000121
2021-03-051.16500000GBU.H21.11650C0.2296  GBU.H21.11650P0.0001  
2021-03-051.17000000GBU.H21.11700C0.2246  GBU.H21.11700P0.0001-0.00037
2021-03-051.17500000GBU.H21.11750C0.2196  GBU.H21.11750P0.0001-0.001112
2021-03-051.18000000GBU.H21.11800C0.2146  GBU.H21.11800P0.0001 28
2021-03-051.18500000GBU.H21.11850C0.2096  GBU.H21.11850P0.0001-0.000717
2021-03-051.19000000GBU.H21.11900C0.2046  GBU.H21.11900P0.0001-0.0002388
2021-03-051.19500000GBU.H21.11950C0.1996  GBU.H21.11950P0.0001 1
2021-03-051.20000000GBU.H21.12000C0.1946  GBU.H21.12000P0.00010.0000137
2021-03-051.20500000GBU.H21.12050C0.1896  GBU.H21.12050P0.0001-0.00056
2021-03-051.21000000GBU.H21.12100C0.1846  GBU.H21.12100P0.00010.000035
2021-03-051.21500000GBU.H21.12150C0.1796  GBU.H21.12150P0.0001 100
2021-03-051.22000000GBU.H21.12200C0.1746  GBU.H21.12200P0.0001+0.000123
2021-03-051.22500000GBU.H21.12250C0.1696  GBU.H21.12250P0.0001+0.0026186
2021-03-051.23000000GBU.H21.12300C0.1646+0.00285GBU.H21.12300P0.0001-0.000260
2021-03-051.23500000GBU.H21.12350C0.1596  GBU.H21.12350P0.0001+0.0019420
2021-03-051.24000000GBU.H21.12400C0.1546  GBU.H21.12400P0.00010.000075
2021-03-051.24500000GBU.H21.12450C0.1496  GBU.H21.12450P0.0001-0.003230
2021-03-051.25000000GBU.H21.12500C0.1446  GBU.H21.12500P0.0001+0.0001270
2021-03-051.25500000GBU.H21.12550C0.1396  GBU.H21.12550P0.0001-0.001244
2021-03-051.26000000GBU.H21.12600C0.1346 4GBU.H21.12600P0.00010.0000258
2021-03-051.26500000GBU.H21.12650C0.1296 2GBU.H21.12650P0.0001-0.000172
2021-03-051.27000000GBU.H21.12700C0.1246  GBU.H21.12700P0.0001-0.000151
2021-03-051.27500000GBU.H21.12750C0.1196-0.006317GBU.H21.12750P0.0001-0.000227
2021-03-051.28000000GBU.H21.12800C0.1147 1GBU.H21.12800P0.0001-0.000170
2021-03-051.28500000GBU.H21.12850C0.1097  GBU.H21.12850P0.0001-0.0002488
2021-03-051.29000000GBU.H21.12900C0.1047 280GBU.H21.12900P0.00010.0000300
2021-03-051.29500000GBU.H21.12950C0.0997  GBU.H21.12950P0.0001-0.000667
2021-03-051.30000000GBU.H21.13000C0.0947 109GBU.H21.13000P0.0001+0.0001137
2021-03-051.30500000GBU.H21.13050C0.0897+0.005044GBU.H21.13050P0.0001-0.000173
2021-03-051.31000000GBU.H21.13100C0.0847 4GBU.H21.13100P0.0001+0.00011225
2021-03-051.31500000GBU.H21.13150C0.0797+0.001121GBU.H21.13150P0.0001-0.0004278
2021-03-051.32000000GBU.H21.13200C0.0748+0.0006295GBU.H21.13200P0.0002-0.0002356
2021-03-051.32500000GBU.H21.13250C0.0698+0.003569GBU.H21.13250P0.00020.0000504
2021-03-051.33000000GBU.H21.13300C0.0648-0.002562GBU.H21.13300P0.0002-0.0003711
2021-03-051.33500000GBU.H21.13350C0.0599-0.003838GBU.H21.13350P0.0003+0.0002718
2021-03-051.34000000GBU.H21.13400C0.0549+0.003369GBU.H21.13400P0.0003+0.0001144
2021-03-051.34500000GBU.H21.13450C0.0500-0.002315GBU.H21.13450P0.0004+0.0001862
2021-03-051.35000000GBU.H21.13500C0.0451+0.006498GBU.H21.13500P0.0005+0.00051365
2021-03-051.35500000GBU.H21.13550C0.0403+0.0029453GBU.H21.13550P0.0007-0.0002921
2021-03-051.36000000GBU.H21.13600C0.0355+0.0003471GBU.H21.13600P0.0009+0.0004365
2021-03-051.36500000GBU.H21.13650C0.0308+0.008975GBU.H21.13650P0.0012+0.00141025
2021-03-051.37000000GBU.H21.13700C0.0263+0.0016465GBU.H21.13700P0.0017+0.00041147
2021-03-051.37500000GBU.H21.13750C0.0219+0.0026935GBU.H21.13750P0.0023+0.0014384
2021-03-051.38000000GBU.H21.13800C0.0177-0.00521789GBU.H21.13800P0.0031+0.0010614
2021-03-051.38250000GBU.H21.13825C0.0158  GBU.H21.13825P0.0037+0.0020101
2021-03-051.38500000GBU.H21.13850C0.0139-0.0013783GBU.H21.13850P0.0043+0.0031246
2021-03-051.38750000GBU.H21.13875C0.0122  GBU.H21.13875P0.00510.00002
2021-03-051.39000000GBU.H21.13900C0.0106-0.0058492GBU.H21.13900P0.0060+0.0013174
2021-03-051.39250000GBU.H21.13925C0.0091  GBU.H21.13925P0.0070+0.006212
2021-03-051.39500000GBU.H21.13950C0.0078-0.0051494GBU.H21.13950P0.0082+0.003622
2021-03-051.39750000GBU.H21.13975C0.0066-0.005511GBU.H21.13975P0.0095-0.000532
2021-03-051.40000000GBU.H21.14000C0.0055-0.0051958GBU.H21.14000P0.0109+0.0042194
2021-03-051.40250000GBU.H21.14025C0.0046-0.0029 GBU.H21.14025P0.0125+0.00556
2021-03-051.40500000GBU.H21.14050C0.0038-0.00321780GBU.H21.14050P0.0142+0.005752
2021-03-051.40750000GBU.H21.14075C0.0032-0.003582GBU.H21.14075P0.0161 45
2021-03-051.41000000GBU.H21.14100C0.0026-0.0069393GBU.H21.14100P0.0180+0.0044181
2021-03-051.41250000GBU.H21.14125C0.0021-0.00405GBU.H21.14125P0.0200-0.001968
2021-03-051.41500000GBU.H21.14150C0.0018-0.0024304GBU.H21.14150P0.0222-0.003264
2021-03-051.41750000GBU.H21.14175C0.0014+0.00334GBU.H21.14175P0.0243-0.00023
2021-03-051.42000000GBU.H21.14200C0.0012-0.0008737GBU.H21.14200P0.0266-0.00414
2021-03-051.42250000GBU.H21.14225C0.0010-0.00011GBU.H21.14225P0.0289  
2021-03-051.42500000GBU.H21.14250C0.0008-0.00282482GBU.H21.14250P0.0312  
2021-03-051.42750000GBU.H21.14275C0.0006-0.00111GBU.H21.14275P0.0335  
2021-03-051.43000000GBU.H21.14300C0.0005+0.0015129GBU.H21.14300P0.0359  
2021-03-051.43250000GBU.H21.14325C0.0004  GBU.H21.14325P0.0383  
2021-03-051.43500000GBU.H21.14350C0.0003+0.00052GBU.H21.14350P0.0407-0.00091
2021-03-051.44000000GBU.H21.14400C0.0002+0.000179GBU.H21.14400P0.0456 3
2021-03-051.44500000GBU.H21.14450C0.00010.0000414GBU.H21.14450P0.0505  
2021-03-051.45000000GBU.H21.14500C0.0001-0.0001173GBU.H21.14500P0.0555 1
2021-03-051.45500000GBU.H21.14550C0.0001  GBU.H21.14550P0.0605  
2021-03-051.46000000GBU.H21.14600C0.00010.000031GBU.H21.14600P0.0654 3
2021-03-051.46500000GBU.H21.14650C0.0001  GBU.H21.14650P0.0704  
2021-03-051.47000000GBU.H21.14700C0.0001 1GBU.H21.14700P0.0754  
2021-03-051.47500000GBU.H21.14750C0.0001  GBU.H21.14750P0.0804  
2021-03-051.48000000GBU.H21.14800C0.0001-0.000121GBU.H21.14800P0.0854  
2021-03-051.48500000GBU.H21.14850C0.00010.00009GBU.H21.14850P0.0904  
2021-03-051.49000000GBU.H21.14900C0.0001  GBU.H21.14900P0.0954  
2021-03-051.49500000GBU.H21.14950C0.0001  GBU.H21.14950P0.1004  
2021-03-051.50000000GBU.H21.15000C0.0001+0.000520GBU.H21.15000P0.1054  
2021-03-051.50500000GBU.H21.15050C0.0001  GBU.H21.15050P0.1104  
2021-03-051.51000000GBU.H21.15100C0.0001+0.00045GBU.H21.15100P0.1154-0.00589
2021-03-051.52000000GBU.H21.15200C0.0001  GBU.H21.15200P0.1254+0.003042
2021-03-051.53000000GBU.H21.15300C0.00010.00001GBU.H21.15300P0.1354+0.001171
2021-03-051.54000000GBU.H21.15400C0.0001  GBU.H21.15400P0.1454-0.0005129
2021-03-051.55000000GBU.H21.15500C0.0001  GBU.H21.15500P0.1554  
2021-03-051.56000000GBU.H21.15600C0.0001  GBU.H21.15600P0.1654  
2021-03-051.57000000GBU.H21.15700C0.0001  GBU.H21.15700P0.1754