Options Chain BRITISH POUND Apr 2020 (CME:6B.J20)

MarketNameOpenHighLowLastChangePctTime
6B.J20BRITISH POUND Apr 20201.24821.24821.24821.2482+0.0034+0.27%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.01000000GBU.J20.100C24.56  GBU.J20.100P0.02 2
0.01010000GBU.J20.101C23.56  GBU.J20.101P0.01  
0.01020000GBU.J20.102C22.56  GBU.J20.102P0.01  
0.01030000GBU.J20.103C21.56 13GBU.J20.103P0.02 1
0.01040000GBU.J20.104C20.56 7GBU.J20.104P0.02 2
0.01050000GBU.J20.105C19.56 5GBU.J20.105P0.02 5
0.01060000GBU.J20.106C18.56 5GBU.J20.106P0.03 3
0.01070000GBU.J20.107C17.56 7GBU.J20.107P0.01 12
0.01080000GBU.J20.108C16.56 5GBU.J20.108P0.01 23
0.01090000GBU.J20.109C15.56 10GBU.J20.109P0.01 117
0.01100000GBU.J20.110C14.57 1GBU.J20.110P0.01 22
0.01105000GBU.J20.1105C14.07  GBU.J20.1105P0.01 5
0.01110000GBU.J20.111C13.57 1GBU.J20.111P0.01 10
0.01115000GBU.J20.1115C13.07  GBU.J20.1115P0.01  
0.01120000GBU.J20.112C12.57+17980.90 GBU.J20.112P0.01 62
0.01125000GBU.J20.1125C12.07  GBU.J20.1125P0.01 2
0.01130000GBU.J20.113C11.57  GBU.J20.113P0.01 63
0.01135000GBU.J20.1135C11.07  GBU.J20.1135P0.01 20
0.01140000GBU.J20.114C10.57  GBU.J20.114P0.01 18
0.01145000GBU.J20.1145C10.08  GBU.J20.1145P0.02 2
0.01150000GBU.J20.115C9.58 21GBU.J20.115P0.02 1056
0.01155000GBU.J20.1155C9.08 1GBU.J20.1155P0.02 8
0.01160000GBU.J20.116C8.58 26GBU.J20.116P0.02 13
0.01165000GBU.J20.1165C8.09  GBU.J20.1165P0.03 65
0.01170000GBU.J20.117C7.59 4GBU.J20.117P0.03 162
0.01175000GBU.J20.1175C7.10 4GBU.J20.1175P0.04  
0.01180000GBU.J20.118C6.60 10GBU.J20.118P0.04 111
0.01185000GBU.J20.1185C6.11 3GBU.J20.1185P0.05 21
0.01190000GBU.J20.119C5.62 63GBU.J20.119P0.06 10
0.01195000GBU.J20.1195C5.13 4GBU.J20.1195P0.07 4
0.01200000GBU.J20.120C4.65 47GBU.J20.120P0.09 190
0.01205000GBU.J20.1205C4.17 30GBU.J20.1205P0.11 116
0.01210000GBU.J20.121C3.69 341GBU.J20.121P0.13 38
0.01215000GBU.J20.1215C3.23 132GBU.J20.1215P0.17 12
0.01220000GBU.J20.122C2.78 86GBU.J20.122P0.22 71
0.01225000GBU.J20.1225C2.35 87GBU.J20.1225P0.29 13
0.01230000GBU.J20.123C1.95 42GBU.J20.123P0.39 18
0.01235000GBU.J20.1235C1.58 51GBU.J20.1235P0.52 198
0.01240000GBU.J20.124C1.25 127GBU.J20.124P0.69 404
0.01245000GBU.J20.1245C0.95 605GBU.J20.1245P0.89 131
0.01250000GBU.J20.125C0.71 228GBU.J20.125P1.15 551
0.01255000GBU.J20.1255C0.51 199GBU.J20.1255P1.45 664
0.01260000GBU.J20.126C0.36 79GBU.J20.126P1.80 955
0.01265000GBU.J20.1265C0.25 350GBU.J20.1265P2.19 1803
0.01270000GBU.J20.127C0.18 45GBU.J20.127P2.62 1773
0.01275000GBU.J20.1275C0.14 31GBU.J20.1275P3.08 2464
0.01280000GBU.J20.128C0.11 233GBU.J20.128P3.55 1343
0.01285000GBU.J20.1285C0.09 166GBU.J20.1285P4.03 2288
0.01290000GBU.J20.129C0.07 384GBU.J20.129P4.51+62.942837
0.01295000GBU.J20.1295C0.06 968GBU.J20.1295P5.00 1297
0.01300000GBU.J20.130C0.05 952GBU.J20.130P5.49 791
0.01305000GBU.J20.1305C0.05 1520GBU.J20.1305P5.99 84
0.01310000GBU.J20.131C0.04 1918GBU.J20.131P6.48 95
0.01315000GBU.J20.1315C0.03 1628GBU.J20.1315P6.97 89
0.01320000GBU.J20.132C0.02 2379GBU.J20.132P7.46 270
0.01325000GBU.J20.1325C0.02 2129GBU.J20.1325P7.96  
0.01330000GBU.J20.133C0.02 846GBU.J20.133P8.46 350
0.01335000GBU.J20.1335C0.01 950GBU.J20.1335P8.95  
0.01340000GBU.J20.134C0.01 454GBU.J20.134P9.45  
0.01345000GBU.J20.1345C0.01 1061GBU.J20.1345P9.95  
0.01350000GBU.J20.135C0.01 17GBU.J20.135P10.45  
0.01355000GBU.J20.1355C0.01 22GBU.J20.1355P10.95  
0.01360000GBU.J20.136C0.01 162GBU.J20.136P11.44  
0.01365000GBU.J20.1365C0.02 90GBU.J20.1365P11.94  
0.01370000GBU.J20.137C0.02 83GBU.J20.137P12.44  
0.01375000GBU.J20.1375C0.02 319GBU.J20.1375P12.94  
0.01380000GBU.J20.138C0.02 22GBU.J20.138P13.44  
0.01385000GBU.J20.1385C0.02 29GBU.J20.1385P13.94  
0.01390000GBU.J20.139C0.02 23GBU.J20.139P14.44  
0.01400000GBU.J20.140C0.01 10GBU.J20.140P15.44  
0.01410000GBU.J20.141C0.01 9GBU.J20.141P16.44  
0.01420000GBU.J20.142C0.01 4GBU.J20.142P17.44  
0.01430000GBU.J20.143C0.01 3GBU.J20.143P18.44 5
0.01440000GBU.J20.144C0.01 1GBU.J20.144P19.44  
0.01450000GBU.J20.145C0.01  GBU.J20.145P20.44  
0.01460000GBU.J20.146C0.01  GBU.J20.146P21.44  
0.01470000GBU.J20.147C0.01  GBU.J20.147P22.44  
0.01480000GBU.J20.148C0.01  GBU.J20.148P23.44  
0.01490000GBU.J20.149C0.01  GBU.J20.149P24.44  
0.01500000GBU.J20.150C0.01  GBU.J20.150P25.44  
0.01510000GBU.J20.151C0.01  GBU.J20.151P26.44 24
0.01520000GBU.J20.152C0.01  GBU.J20.152P27.44 40
0.01530000GBU.J20.153C0.01  GBU.J20.153P28.44 45
0.01540000GBU.J20.154C0.01  GBU.J20.154P29.44 39
2020-04-031.00000000GBU.J20.10000C0.2456  GBU.J20.10000P0.0001 2
2020-04-031.01000000GBU.J20.10100C0.2356  GBU.J20.10100P0.0001  
2020-04-031.02000000GBU.J20.10200C0.2256  GBU.J20.10200P0.0001  
2020-04-031.03000000GBU.J20.10300C0.2156-0.003813GBU.J20.10300P0.0001-0.00171
2020-04-031.04000000GBU.J20.10400C0.2056-0.00217GBU.J20.10400P0.0001+0.00112
2020-04-031.05000000GBU.J20.10500C0.1956-0.00215GBU.J20.10500P0.0001-0.00175
2020-04-031.06000000GBU.J20.10600C0.1856+0.00735GBU.J20.10600P0.0001-0.00033
2020-04-031.07000000GBU.J20.10700C0.1756-0.00367GBU.J20.10700P0.0001-0.003412
2020-04-031.08000000GBU.J20.10800C0.1656-0.00365GBU.J20.10800P0.0001-0.003023
2020-04-031.09000000GBU.J20.10900C0.1556-0.023110GBU.J20.10900P0.0001+0.0009117
2020-04-031.10000000GBU.J20.11000C0.1457-0.00351GBU.J20.11000P0.0001-0.000522
2020-04-031.10500000GBU.J20.11050C0.1407  GBU.J20.11050P0.0001-0.00035
2020-04-031.11000000GBU.J20.11100C0.1357 1GBU.J20.11100P0.0001-0.004810
2020-04-031.11500000GBU.J20.11150C0.1307  GBU.J20.11150P0.0001  
2020-04-031.12000000GBU.J20.11200C0.1257  GBU.J20.11200P0.0001-0.001262
2020-04-031.12500000GBU.J20.11250C0.1207  GBU.J20.11250P0.0001-0.00152
2020-04-031.13000000GBU.J20.11300C0.1157  GBU.J20.11300P0.0001-0.000563
2020-04-031.13500000GBU.J20.11350C0.1107  GBU.J20.11350P0.0001-0.000920
2020-04-031.14000000GBU.J20.11400C0.1057  GBU.J20.11400P0.0001-0.002218
2020-04-031.14500000GBU.J20.11450C0.1008  GBU.J20.11450P0.0002-0.00162
2020-04-031.15000000GBU.J20.11500C0.0958-0.003421GBU.J20.11500P0.0002-0.00041056
2020-04-031.15500000GBU.J20.11550C0.0908 1GBU.J20.11550P0.0006+0.00038
2020-04-031.16000000GBU.J20.11600C0.0858+0.011826GBU.J20.11600P0.0002-0.003913
2020-04-031.16500000GBU.J20.11650C0.0809  GBU.J20.11650P0.0003+0.000665
2020-04-031.17000000GBU.J20.11700C0.0759+0.00604GBU.J20.11700P0.00030.0000162
2020-04-031.17500000GBU.J20.11750C0.0710-0.00434GBU.J20.11750P0.0004  
2020-04-031.18000000GBU.J20.11800C0.0660-0.009210GBU.J20.11800P0.00040.0000111
2020-04-031.18500000GBU.J20.11850C0.0611+0.00603GBU.J20.11850P0.00050.000021
2020-04-031.19000000GBU.J20.11900C0.0562+0.015863GBU.J20.11900P0.0006-0.007910
2020-04-031.19500000GBU.J20.11950C0.0513+0.00234GBU.J20.11950P0.0001-0.00034
2020-04-031.20000000GBU.J20.12000C0.0465-0.004847GBU.J20.12000P0.0004-0.0005190
2020-04-031.20500000GBU.J20.12050C0.0249-0.010630GBU.J20.12050P0.0002+0.0001116
2020-04-031.21000000GBU.J20.12100C0.0369-0.0014341GBU.J20.12100P0.0003-0.000638
2020-04-031.21500000GBU.J20.12150C0.0323+0.0111132GBU.J20.12150P0.0005-0.001112
2020-04-031.22000000GBU.J20.12200C0.0079-0.012886GBU.J20.12200P0.0001-0.000371
2020-04-031.22500000GBU.J20.12250C0.0235-0.004387GBU.J20.12250P0.0006-0.000413
2020-04-031.23000000GBU.J20.12300C0.0003-0.011042GBU.J20.12300P0.0024+0.001418
2020-04-031.23500000GBU.J20.12350C0.0003-0.007051GBU.J20.12350P0.0068+0.0049198
2020-04-031.24000000GBU.J20.12400C0.0001-0.0042127GBU.J20.12400P0.0124+0.0089404
2020-04-031.24500000GBU.J20.12450C0.0010-0.0008605GBU.J20.12450P0.0084+0.0028131
2020-04-031.25000000GBU.J20.12500C0.0001-0.0006228GBU.J20.12500P0.0154-0.0011551
2020-04-031.25500000GBU.J20.12550C0.0018-0.0029199GBU.J20.12550P0.0145+0.0137664
2020-04-031.26000000GBU.J20.12600C0.0001-0.000179GBU.J20.12600P0.0180+0.0240955
2020-04-031.26500000GBU.J20.12650C0.0001-0.0002350GBU.J20.12650P0.0219+0.00031803
2020-04-031.27000000GBU.J20.12700C0.0005-0.000945GBU.J20.12700P0.0262+0.01411773
2020-04-031.27500000GBU.J20.12750C0.0014-0.002231GBU.J20.12750P0.0308+0.02222464
2020-04-031.28000000GBU.J20.12800C0.0004-0.0007233GBU.J20.12800P0.0380-0.00381343
2020-04-031.28500000GBU.J20.12850C0.0003-0.0006166GBU.J20.12850P0.0442-0.00182288
2020-04-031.29000000GBU.J20.12900C0.0002-0.0004384GBU.J20.12900P0.0518+0.00012837
2020-04-031.29500000GBU.J20.12950C0.0002-0.0003968GBU.J20.12950P0.0500-0.00401297
2020-04-031.30000000GBU.J20.13000C0.00010.0000952GBU.J20.13000P0.0549-0.0113791
2020-04-031.30500000GBU.J20.13050C0.0005+0.00051520GBU.J20.13050P0.0599+0.018784
2020-04-031.31000000GBU.J20.13100C0.0004+0.00011918GBU.J20.13100P0.0690+0.004295
2020-04-031.31500000GBU.J20.13150C0.0004-0.00041628GBU.J20.13150P0.0731-0.001989
2020-04-031.32000000GBU.J20.13200C0.0003-0.00042379GBU.J20.13200P0.0746+0.0271270
2020-04-031.32500000GBU.J20.13250C0.0002-0.00022129GBU.J20.13250P0.0796  
2020-04-031.33000000GBU.J20.13300C0.0002-0.0001846GBU.J20.13300P0.0846+0.0314350
2020-04-031.33500000GBU.J20.13350C0.0001-0.0003950GBU.J20.13350P0.0895  
2020-04-031.34000000GBU.J20.13400C0.0001+0.0003454GBU.J20.13400P0.0945  
2020-04-031.34500000GBU.J20.13450C0.0001-0.00021061GBU.J20.13450P0.0995  
2020-04-031.35000000GBU.J20.13500C0.0001-0.000117GBU.J20.13500P0.1045  
2020-04-031.35500000GBU.J20.13550C0.0001-0.000222GBU.J20.13550P0.1095  
2020-04-031.36000000GBU.J20.13600C0.0001-0.0001162GBU.J20.13600P0.1144  
2020-04-031.36500000GBU.J20.13650C0.0001-0.000190GBU.J20.13650P0.1194  
2020-04-031.37000000GBU.J20.13700C0.0001-0.000183GBU.J20.13700P0.1244  
2020-04-031.37500000GBU.J20.13750C0.0001-0.0001319GBU.J20.13750P0.1294  
2020-04-031.38000000GBU.J20.13800C0.0001-0.000122GBU.J20.13800P0.1344  
2020-04-031.38500000GBU.J20.13850C0.0001-0.000129GBU.J20.13850P0.1394  
2020-04-031.39000000GBU.J20.13900C0.0001-0.000123GBU.J20.13900P0.1444  
2020-04-031.40000000GBU.J20.14000C0.0001-0.000110GBU.J20.14000P0.1544  
2020-04-031.41000000GBU.J20.14100C0.00010.00009GBU.J20.14100P0.1644  
2020-04-031.42000000GBU.J20.14200C0.0001-0.00034GBU.J20.14200P0.1744  
2020-04-031.43000000GBU.J20.14300C0.0001-0.00013GBU.J20.14300P0.1844-0.01045
2020-04-031.44000000GBU.J20.14400C0.0001+0.00011GBU.J20.14400P0.1944  
2020-04-031.45000000GBU.J20.14500C0.0001  GBU.J20.14500P0.2044  
2020-04-031.46000000GBU.J20.14600C0.0001  GBU.J20.14600P0.2144  
2020-04-031.47000000GBU.J20.14700C0.0001  GBU.J20.14700P0.2244  
2020-04-031.48000000GBU.J20.14800C0.0001  GBU.J20.14800P0.2344  
2020-04-031.49000000GBU.J20.14900C0.0001  GBU.J20.14900P0.2444  
2020-04-031.50000000GBU.J20.15000C0.0001  GBU.J20.15000P0.2544  
2020-04-031.51000000GBU.J20.15100C0.0001  GBU.J20.15100P0.2644-0.019424
2020-04-031.52000000GBU.J20.15200C0.0001  GBU.J20.15200P0.2744-0.019240
2020-04-031.53000000GBU.J20.15300C0.0001  GBU.J20.15300P0.2844-0.001245
2020-04-031.54000000GBU.J20.15400C0.0001  GBU.J20.15400P0.2944+0.005539