Options Chain BRITISH POUND May 2020 (CME:6B.K20)

MarketNameOpenHighLowLastChangePctTime
6B.K20BRITISH POUND May 20201.22361.22381.21051.2118-0.0112-0.90%13:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00960000GBU.K20.96C28.58  GBU.K20.96P0.02 4
0.00970000GBU.K20.97C27.58  GBU.K20.97P0.02 1
0.00980000GBU.K20.98C26.59  GBU.K20.98P0.03 3
0.00990000GBU.K20.99C25.59  GBU.K20.99P0.03 1
0.01000000GBU.K20.100C24.59  GBU.K20.100P0.04  
0.01010000GBU.K20.101C23.60  GBU.K20.101P0.04 5
0.01020000GBU.K20.102C22.60  GBU.K20.102P0.05 3
0.01030000GBU.K20.103C21.61 10GBU.K20.103P0.05 5
0.01040000GBU.K20.104C20.62 15GBU.K20.104P0.06 11
0.01050000GBU.K20.105C19.63  GBU.K20.105P0.07 82
0.01060000GBU.K20.106C18.64  GBU.K20.106P0.08 24
0.01070000GBU.K20.107C17.66  GBU.K20.107P0.10 115
0.01080000GBU.K20.108C16.67  GBU.K20.108P0.12 16
0.01090000GBU.K20.109C15.69 61GBU.K20.109P0.14 231
0.01100000GBU.K20.110C14.72 1GBU.K20.110P0.16 299
0.01105000GBU.K20.1105C14.23  GBU.K20.1105P0.17 23
0.01110000GBU.K20.111C13.74  GBU.K20.111P0.19 185
0.01115000GBU.K20.1115C13.26  GBU.K20.1115P0.20 2
0.01120000GBU.K20.112C12.77  GBU.K20.112P0.22 89
0.01125000GBU.K20.1125C12.29  GBU.K20.1125P0.23 240
0.01130000GBU.K20.113C11.81  GBU.K20.113P0.25 82
0.01135000GBU.K20.1135C11.33  GBU.K20.1135P0.27 21
0.01140000GBU.K20.114C10.86  GBU.K20.114P0.30 94
0.01145000GBU.K20.1145C10.38  GBU.K20.1145P0.32 17
0.01150000GBU.K20.115C9.91 15GBU.K20.115P0.35 105
0.01155000GBU.K20.1155C9.44 1GBU.K20.1155P0.38 43
0.01160000GBU.K20.116C8.98 12GBU.K20.116P0.42 100
0.01165000GBU.K20.1165C8.51 21GBU.K20.1165P0.46 55
0.01170000GBU.K20.117C8.06 37GBU.K20.117P0.50 423
0.01175000GBU.K20.1175C7.61 22GBU.K20.1175P0.55 67
0.01180000GBU.K20.118C7.16 28GBU.K20.118P0.60 422
0.01185000GBU.K20.1185C6.72 30GBU.K20.1185P0.66 78
0.01190000GBU.K20.119C6.29 204GBU.K20.119P0.73 109
0.01195000GBU.K20.1195C5.86 8GBU.K20.1195P0.81 114
0.01200000GBU.K20.120C5.45 178GBU.K20.120P0.89 177
0.01205000GBU.K20.1205C5.04 158GBU.K20.1205P0.99 132
0.01210000GBU.K20.121C4.65 7GBU.K20.121P1.09 177
0.01215000GBU.K20.1215C4.27 51GBU.K20.1215P1.21 109
0.01220000GBU.K20.122C3.90 129GBU.K20.122P1.34 57
0.01225000GBU.K20.1225C3.55 103GBU.K20.1225P1.49 374
0.01230000GBU.K20.123C3.21 480GBU.K20.123P1.65 156
0.01235000GBU.K20.1235C2.89 13GBU.K20.1235P1.83 160
0.01240000GBU.K20.124C2.59 202GBU.K20.124P2.03 568
0.01245000GBU.K20.1245C2.30 36GBU.K20.1245P2.24 38
0.01250000GBU.K20.125C2.04 102GBU.K20.125P2.48 279
0.01255000GBU.K20.1255C1.80 89GBU.K20.1255P2.74 145
0.01260000GBU.K20.126C1.57 190GBU.K20.126P3.01 244
0.01265000GBU.K20.1265C1.37 43GBU.K20.1265P3.31 247
0.01270000GBU.K20.127C1.20 125GBU.K20.127P3.64 676
0.01275000GBU.K20.1275C1.04 545GBU.K20.1275P3.98 256
0.01280000GBU.K20.128C0.90 55GBU.K20.128P4.34 381
0.01285000GBU.K20.1285C0.78 12GBU.K20.1285P4.71 1069
0.01290000GBU.K20.129C0.67 73GBU.K20.129P5.11 531
0.01295000GBU.K20.1295C0.58 37GBU.K20.1295P5.52 34
0.01300000GBU.K20.130C0.50 919GBU.K20.130P5.94 440
0.01305000GBU.K20.1305C0.44 198GBU.K20.1305P6.38 49
0.01310000GBU.K20.131C0.38 99GBU.K20.131P6.82 1
0.01315000GBU.K20.1315C0.33 352GBU.K20.1315P7.27 10
0.01320000GBU.K20.132C0.29 243GBU.K20.132P7.73 10
0.01325000GBU.K20.1325C0.25 137GBU.K20.1325P8.19 7
0.01330000GBU.K20.133C0.22 328GBU.K20.133P8.66  
0.01335000GBU.K20.1335C0.20 629GBU.K20.1335P9.14 3
0.01340000GBU.K20.134C0.18 626GBU.K20.134P9.61  
0.01345000GBU.K20.1345C0.16 771GBU.K20.1345P10.10  
0.01350000GBU.K20.135C0.14 572GBU.K20.135P10.58  
0.01355000GBU.K20.1355C0.13 779GBU.K20.1355P11.07  
0.01360000GBU.K20.136C0.11 85GBU.K20.136P11.55 1
0.01365000GBU.K20.1365C0.10 57GBU.K20.1365P12.04  
0.01370000GBU.K20.137C0.10 59GBU.K20.137P12.53 549
0.01375000GBU.K20.1375C0.09 12GBU.K20.1375P13.03  
0.01380000GBU.K20.138C0.08 57GBU.K20.138P13.52  
0.01385000GBU.K20.1385C0.08 80GBU.K20.1385P14.02  
0.01390000GBU.K20.139C0.07 651GBU.K20.139P14.51 22
0.01400000GBU.K20.140C0.07 107GBU.K20.140P15.50  
0.01410000GBU.K20.141C0.06 8GBU.K20.141P16.50  
0.01420000GBU.K20.142C0.05 15GBU.K20.142P17.49  
0.01430000GBU.K20.143C0.05 2GBU.K20.143P18.49  
0.01440000GBU.K20.144C0.05 6GBU.K20.144P19.49  
0.01450000GBU.K20.145C0.04  GBU.K20.145P20.48  
0.01460000GBU.K20.146C0.04  GBU.K20.146P21.48  
0.01470000GBU.K20.147C0.04  GBU.K20.147P22.48  
0.01480000GBU.K20.148C0.04  GBU.K20.148P23.48  
0.01490000GBU.K20.149C0.04  GBU.K20.149P24.47  
0.01500000GBU.K20.150C0.04  GBU.K20.150P25.47  
0.01510000GBU.K20.151C0.03  GBU.K20.151P26.47  
0.01520000GBU.K20.152C0.03  GBU.K20.152P27.47  
0.01530000GBU.K20.153C0.03  GBU.K20.153P28.47 20
0.01540000GBU.K20.154C0.03  GBU.K20.154P29.47 10
2020-05-080.96000000GBU.K20.9600C0.2858  GBU.K20.9600P0.0002-0.00044
2020-05-080.97000000GBU.K20.9700C0.2758  GBU.K20.9700P0.0002-0.00191
2020-05-080.98000000GBU.K20.9800C0.2659  GBU.K20.9800P0.00010.00003
2020-05-080.99000000GBU.K20.9900C0.2559  GBU.K20.9900P0.00010.00001
2020-05-081.00000000GBU.K20.10000C0.2459  GBU.K20.10000P0.0004  
2020-05-081.01000000GBU.K20.10100C0.2360  GBU.K20.10100P0.00040.00005
2020-05-081.02000000GBU.K20.10200C0.2260  GBU.K20.10200P0.00040.00003
2020-05-081.03000000GBU.K20.10300C0.2161-0.018610GBU.K20.10300P0.0001-0.00045
2020-05-081.04000000GBU.K20.10400C0.2062-0.015115GBU.K20.10400P0.0006+0.000911
2020-05-081.05000000GBU.K20.10500C0.1963  GBU.K20.10500P0.0007+0.000282
2020-05-081.06000000GBU.K20.10600C0.1864  GBU.K20.10600P0.0010+0.000524
2020-05-081.07000000GBU.K20.10700C0.1634-0.0025 GBU.K20.10700P0.0012+0.0005115
2020-05-081.08000000GBU.K20.10800C0.1667  GBU.K20.10800P0.0007-0.000116
2020-05-081.09000000GBU.K20.10900C0.1569-0.021661GBU.K20.10900P0.0015+0.0001231
2020-05-081.10000000GBU.K20.11000C0.1472 1GBU.K20.11000P0.0003+0.0002299
2020-05-081.10500000GBU.K20.11050C0.1423  GBU.K20.11050P0.00110.000023
2020-05-081.11000000GBU.K20.11100C0.1374  GBU.K20.11100P0.0009-0.0002185
2020-05-081.11500000GBU.K20.11150C0.1326  GBU.K20.11150P0.0011-0.00122
2020-05-081.12000000GBU.K20.11200C0.1277  GBU.K20.11200P0.0002-0.000189
2020-05-081.12500000GBU.K20.11250C0.1229  GBU.K20.11250P0.00030.0000240
2020-05-081.13000000GBU.K20.11300C0.1181  GBU.K20.11300P0.0006-0.000582
2020-05-081.13500000GBU.K20.11350C0.1133  GBU.K20.11350P0.0020-0.000721
2020-05-081.14000000GBU.K20.11400C0.1086  GBU.K20.11400P0.0007+0.000294
2020-05-081.14500000GBU.K20.11450C0.1038  GBU.K20.11450P0.0033-0.000817
2020-05-081.15000000GBU.K20.11500C0.0991+0.000915GBU.K20.11500P0.0010+0.0004105
2020-05-081.15500000GBU.K20.11550C0.0944+0.01071GBU.K20.11550P0.0007-0.000143
2020-05-081.16000000GBU.K20.11600C0.0898+0.006512GBU.K20.11600P0.0012+0.0004100
2020-05-081.16500000GBU.K20.11650C0.0851 21GBU.K20.11650P0.0003-0.000355
2020-05-081.17000000GBU.K20.11700C0.0806-0.000437GBU.K20.11700P0.0019+0.0008423
2020-05-081.17500000GBU.K20.11750C0.0761-0.000822GBU.K20.11750P0.0014-0.001767
2020-05-081.18000000GBU.K20.11800C0.0769+0.011328GBU.K20.11800P0.0026+0.0012422
2020-05-081.18500000GBU.K20.11850C0.0672+0.001230GBU.K20.11850P0.0002+0.000178
2020-05-081.19000000GBU.K20.11900C0.0629+0.0111204GBU.K20.11900P0.00010.0000109
2020-05-081.19500000GBU.K20.11950C0.0586+0.00938GBU.K20.11950P0.0021-0.0005114
2020-05-081.20000000GBU.K20.12000C0.0376+0.0017178GBU.K20.12000P0.0003+0.0001177
2020-05-081.20500000GBU.K20.12050C0.0504+0.0040158GBU.K20.12050P0.00030.0000132
2020-05-081.21000000GBU.K20.12100C0.0465-0.00277GBU.K20.12100P0.00020.0000177
2020-05-081.21500000GBU.K20.12150C0.0427+0.002151GBU.K20.12150P0.0006+0.0002109
2020-05-081.22000000GBU.K20.12200C0.0106-0.0048129GBU.K20.12200P0.0001-0.000657
2020-05-081.22500000GBU.K20.12250C0.0150-0.0101103GBU.K20.12250P0.0013-0.0004374
2020-05-081.23000000GBU.K20.12300C0.0035-0.0035480GBU.K20.12300P0.0004-0.0024156
2020-05-081.23500000GBU.K20.12350C0.0022-0.003213GBU.K20.12350P0.0008-0.0027160
2020-05-081.24000000GBU.K20.12400C0.0014-0.0006202GBU.K20.12400P0.0035-0.0089568
2020-05-081.24500000GBU.K20.12450C0.0004-0.001536GBU.K20.12450P0.0088+0.003738
2020-05-081.25000000GBU.K20.12500C0.00010.0000102GBU.K20.12500P0.0033-0.0062279
2020-05-081.25500000GBU.K20.12550C0.0002-0.001889GBU.K20.12550P0.0274+0.0010145
2020-05-081.26000000GBU.K20.12600C0.0002+0.0001190GBU.K20.12600P0.0118+0.0055244
2020-05-081.26500000GBU.K20.12650C0.0005-0.000643GBU.K20.12650P0.0189-0.0051247
2020-05-081.27000000GBU.K20.12700C0.0002-0.0001125GBU.K20.12700P0.0354+0.0001676
2020-05-081.27500000GBU.K20.12750C0.0004-0.0008545GBU.K20.12750P0.0398+0.0140256
2020-05-081.28000000GBU.K20.12800C0.0002-0.000355GBU.K20.12800P0.0461+0.0008381
2020-05-081.28500000GBU.K20.12850C0.0001-0.000312GBU.K20.12850P0.0314+0.00621069
2020-05-081.29000000GBU.K20.12900C0.0003+0.000173GBU.K20.12900P0.0619+0.0066531
2020-05-081.29500000GBU.K20.12950C0.0004-0.000437GBU.K20.12950P0.0552-0.027534
2020-05-081.30000000GBU.K20.13000C0.0011+0.0002919GBU.K20.13000P0.0594+0.0295440
2020-05-081.30500000GBU.K20.13050C0.0009+0.0001198GBU.K20.13050P0.0638-0.004949
2020-05-081.31000000GBU.K20.13100C0.0006-0.000199GBU.K20.13100P0.0682-0.00161
2020-05-081.31500000GBU.K20.13150C0.0006+0.0001352GBU.K20.13150P0.0727-0.002110
2020-05-081.32000000GBU.K20.13200C0.0001-0.0002243GBU.K20.13200P0.0773+0.018910
2020-05-081.32500000GBU.K20.13250C0.0001-0.0001137GBU.K20.13250P0.0819+0.01737
2020-05-081.33000000GBU.K20.13300C0.00010.0000328GBU.K20.13300P0.0866  
2020-05-081.33500000GBU.K20.13350C0.00010.0000629GBU.K20.13350P0.0914 3
2020-05-081.34000000GBU.K20.13400C0.0021-0.0011626GBU.K20.13400P0.1051-0.0027 
2020-05-081.34500000GBU.K20.13450C0.00010.0000771GBU.K20.13450P0.1010  
2020-05-081.35000000GBU.K20.13500C0.00010.0000572GBU.K20.13500P0.1058  
2020-05-081.35500000GBU.K20.13550C0.00010.0000779GBU.K20.13550P0.1310+0.0037 
2020-05-081.36000000GBU.K20.13600C0.0011+0.001485GBU.K20.13600P0.1155+0.00741
2020-05-081.36500000GBU.K20.13650C0.0010-0.002657GBU.K20.13650P0.1204  
2020-05-081.37000000GBU.K20.13700C0.0010+0.001359GBU.K20.13700P0.1253-0.0021549
2020-05-081.37500000GBU.K20.13750C0.00010.000012GBU.K20.13750P0.1303  
2020-05-081.38000000GBU.K20.13800C0.0008+0.001157GBU.K20.13800P0.1352  
2020-05-081.38500000GBU.K20.13850C0.0008+0.001980GBU.K20.13850P0.1402  
2020-05-081.39000000GBU.K20.13900C0.0007-0.0004651GBU.K20.13900P0.1451+0.025822
2020-05-081.40000000GBU.K20.14000C0.0007+0.0014107GBU.K20.14000P0.1550  
2020-05-081.41000000GBU.K20.14100C0.0006-0.00058GBU.K20.14100P0.1650  
2020-05-081.42000000GBU.K20.14200C0.0005+0.000615GBU.K20.14200P0.1749  
2020-05-081.43000000GBU.K20.14300C0.0005 2GBU.K20.14300P0.1849  
2020-05-081.44000000GBU.K20.14400C0.00050.00006GBU.K20.14400P0.1949  
2020-05-081.45000000GBU.K20.14500C0.0004  GBU.K20.14500P0.2048  
2020-05-081.46000000GBU.K20.14600C0.0004  GBU.K20.14600P0.2148  
2020-05-081.47000000GBU.K20.14700C0.0004  GBU.K20.14700P0.2248  
2020-05-081.48000000GBU.K20.14800C0.0004  GBU.K20.14800P0.2348  
2020-05-081.49000000GBU.K20.14900C0.0004  GBU.K20.14900P0.2447  
2020-05-081.50000000GBU.K20.15000C0.0004  GBU.K20.15000P0.2547  
2020-05-081.51000000GBU.K20.15100C0.0003  GBU.K20.15100P0.2647  
2020-05-081.52000000GBU.K20.15200C0.0003  GBU.K20.15200P0.2747  
2020-05-081.53000000GBU.K20.15300C0.0003  GBU.K20.15300P0.2847+0.022820
2020-05-081.54000000GBU.K20.15400C0.0003  GBU.K20.15400P0.2947 10