Options Chain BRITISH POUND May 2021 (CME:6B.K21)

MarketNameOpenHighLowLastChangePctTime
6B.K21BRITISH POUND May 20211.38581.38581.38391.3839-0.0007-0.05%01:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.01020000GBU.K21.102C22.23  GBU.K21.102P0.59  
0.01030000GBU.K21.103C21.29  GBU.K21.103P0.66  
0.01040000GBU.K21.104C20.37  GBU.K21.104P0.73  
0.01050000GBU.K21.105C19.45  GBU.K21.105P0.82  
0.01060000GBU.K21.106C18.54  GBU.K21.106P0.91  
0.01070000GBU.K21.107C17.64  GBU.K21.107P1.01  
0.01080000GBU.K21.108C16.75  GBU.K21.108P1.13 135
0.01090000GBU.K21.109C15.87  GBU.K21.109P1.23  
0.01100000GBU.K21.110C14.99  GBU.K21.110P1.36  
0.01110000GBU.K21.111C14.13  GBU.K21.111P1.50  
0.01120000GBU.K21.112C13.28  GBU.K21.112P1.64  
0.01130000GBU.K21.113C12.44  GBU.K21.113P1.80  
0.01140000GBU.K21.114C11.62  GBU.K21.114P1.98  
0.01150000GBU.K21.115C10.80  GBU.K21.115P2.17  
0.01160000GBU.K21.116C10.01  GBU.K21.116P2.37  
0.01165000GBU.K21.1165C9.62  GBU.K21.1165P2.48  
0.01170000GBU.K21.117C9.24  GBU.K21.117P2.60  
0.01175000GBU.K21.1175C8.86  GBU.K21.1175P2.72  
0.01180000GBU.K21.118C8.49  GBU.K21.118P2.85  
0.01185000GBU.K21.1185C8.12  GBU.K21.1185P2.98  
0.01190000GBU.K21.119C7.76  GBU.K21.119P3.12  
0.01195000GBU.K21.1195C7.41  GBU.K21.1195P3.27  
0.01200000GBU.K21.120C7.07  GBU.K21.120P3.48 2
0.01205000GBU.K21.1205C6.73  GBU.K21.1205P3.59  
0.01210000GBU.K21.121C6.40  GBU.K21.121P3.76  
0.01215000GBU.K21.1215C6.08  GBU.K21.1215P3.95  
0.01220000GBU.K21.122C5.77  GBU.K21.122P4.13  
0.01225000GBU.K21.1225C5.47  GBU.K21.1225P4.33  
0.01230000GBU.K21.123C5.18  GBU.K21.123P4.61 1
0.01235000GBU.K21.1235C4.90  GBU.K21.1235P4.76  
0.01240000GBU.K21.124C4.62  GBU.K21.124P4.98  
0.01245000GBU.K21.1245C4.36  GBU.K21.1245P5.22  
0.01250000GBU.K21.125C4.10  GBU.K21.125P5.46  
0.01255000GBU.K21.1255C3.86  GBU.K21.1255P5.72  
0.01260000GBU.K21.126C3.63  GBU.K21.126P5.99  
0.01265000GBU.K21.1265C3.40  GBU.K21.1265P6.26  
0.01270000GBU.K21.127C3.19  GBU.K21.127P6.55  
0.01275000GBU.K21.1275C2.99  GBU.K21.1275P6.84  
0.01280000GBU.K21.128C2.79  GBU.K21.128P7.15  
0.01285000GBU.K21.1285C2.61  GBU.K21.1285P7.47  
0.01290000GBU.K21.129C2.44  GBU.K21.129P7.79  
0.01300000GBU.K21.130C2.06 2GBU.K21.130P8.48  
0.01310000GBU.K21.131C1.84  GBU.K21.131P9.20  
0.01320000GBU.K21.132C1.59  GBU.K21.132P9.95  
0.01330000GBU.K21.133C1.38  GBU.K21.133P10.74  
0.01340000GBU.K21.134C1.19  GBU.K21.134P11.55  
0.01350000GBU.K21.135C1.03  GBU.K21.135P12.39  
0.01360000GBU.K21.136C0.90  GBU.K21.136P13.25  
0.01370000GBU.K21.137C0.78  GBU.K21.137P14.13  
0.01380000GBU.K21.138C0.67  GBU.K21.138P15.03  
0.01390000GBU.K21.139C0.59  GBU.K21.139P15.94  
0.01400000GBU.K21.140C0.51  GBU.K21.140P16.86  
0.01410000GBU.K21.141C0.44  GBU.K21.141P17.79  
0.01420000GBU.K21.142C0.38  GBU.K21.142P18.74  
0.01430000GBU.K21.143C0.33  GBU.K21.143P19.68  
0.01440000GBU.K21.144C0.28  GBU.K21.144P20.64  
2021-05-071.02000000GBU.K21.10200C0.3648  GBU.K21.10200P0.0001  
2021-05-071.03000000GBU.K21.10300C0.3548  GBU.K21.10300P0.0001  
2021-05-071.04000000GBU.K21.10400C0.3448  GBU.K21.10400P0.0001  
2021-05-071.05000000GBU.K21.10500C0.3348  GBU.K21.10500P0.0001  
2021-05-071.06000000GBU.K21.10600C0.3248  GBU.K21.10600P0.0001  
2021-05-071.07000000GBU.K21.10700C0.3148  GBU.K21.10700P0.0001  
2021-05-071.08000000GBU.K21.10800C0.3048  GBU.K21.10800P0.0001-0.0002135
2021-05-071.09000000GBU.K21.10900C0.2948  GBU.K21.10900P0.0001  
2021-05-071.10000000GBU.K21.11000C0.2848  GBU.K21.11000P0.0001  
2021-05-071.11000000GBU.K21.11100C0.2748  GBU.K21.11100P0.0001  
2021-05-071.12000000GBU.K21.11200C0.2648  GBU.K21.11200P0.0001  
2021-05-071.13000000GBU.K21.11300C0.2548  GBU.K21.11300P0.0001  
2021-05-071.14000000GBU.K21.11400C0.2448  GBU.K21.11400P0.0001  
2021-05-071.15000000GBU.K21.11500C0.2348  GBU.K21.11500P0.0001  
2021-05-071.16000000GBU.K21.11600C0.2249  GBU.K21.11600P0.0001  
2021-05-071.16500000GBU.K21.11650C0.2199  GBU.K21.11650P0.0001  
2021-05-071.17000000GBU.K21.11700C0.2149  GBU.K21.11700P0.0001-0.000320
2021-05-071.17500000GBU.K21.11750C0.2099  GBU.K21.11750P0.0001  
2021-05-071.18000000GBU.K21.11800C0.2049  GBU.K21.11800P0.0001-0.000220
2021-05-071.18500000GBU.K21.11850C0.1999  GBU.K21.11850P0.0001  
2021-05-071.19000000GBU.K21.11900C0.1949  GBU.K21.11900P0.0001  
2021-05-071.19500000GBU.K21.11950C0.1899  GBU.K21.11950P0.0002  
2021-05-071.20000000GBU.K21.12000C0.1850  GBU.K21.12000P0.0002+0.00013
2021-05-071.20500000GBU.K21.12050C0.1800  GBU.K21.12050P0.0002  
2021-05-071.21000000GBU.K21.12100C0.1750  GBU.K21.12100P0.0002-0.000320
2021-05-071.21500000GBU.K21.12150C0.1700  GBU.K21.12150P0.0003+0.001550
2021-05-071.22000000GBU.K21.12200C0.1651  GBU.K21.12200P0.0003+0.00014
2021-05-071.22500000GBU.K21.12250C0.1601  GBU.K21.12250P0.0003  
2021-05-071.23000000GBU.K21.12300C0.1552  GBU.K21.12300P0.0004-0.00101
2021-05-071.23500000GBU.K21.12350C0.1502  GBU.K21.12350P0.0004+0.00023
2021-05-071.24000000GBU.K21.12400C0.1453  GBU.K21.12400P0.0005  
2021-05-071.24500000GBU.K21.12450C0.1403  GBU.K21.12450P0.0005  
2021-05-071.25000000GBU.K21.12500C0.1354  GBU.K21.12500P0.00060.0000139
2021-05-071.25500000GBU.K21.12550C0.1305  GBU.K21.12550P0.00070.00001
2021-05-071.26000000GBU.K21.12600C0.1256  GBU.K21.12600P0.0008 17
2021-05-071.26500000GBU.K21.12650C0.1207  GBU.K21.12650P0.0009-0.000310
2021-05-071.27000000GBU.K21.12700C0.1158  GBU.K21.12700P0.0010-0.000462
2021-05-071.27500000GBU.K21.12750C0.1109  GBU.K21.12750P0.0011  
2021-05-071.28000000GBU.K21.12800C0.1061  GBU.K21.12800P0.0013+0.000151
2021-05-071.28500000GBU.K21.12850C0.1013  GBU.K21.12850P0.0015-0.000151
2021-05-071.29000000GBU.K21.12900C0.0965  GBU.K21.12900P0.0017-0.0001110
2021-05-071.29500000GBU.K21.12950C0.0917  GBU.K21.12950P0.0019-0.00027
2021-05-071.30000000GBU.K21.13000C0.0870-0.00942GBU.K21.13000P0.0022+0.0005477
2021-05-071.30500000GBU.K21.13050C0.0823  GBU.K21.13050P0.0025+0.0001402
2021-05-071.31000000GBU.K21.13100C0.0776  GBU.K21.13100P0.0028-0.0001403
2021-05-071.31500000GBU.K21.13150C0.0730  GBU.K21.13150P0.0032-0.0008380
2021-05-071.32000000GBU.K21.13200C0.0685-0.002920GBU.K21.13200P0.0039+0.000296
2021-05-071.32500000GBU.K21.13250C0.0640+0.008910GBU.K21.13250P0.0044+0.00021
2021-05-071.33000000GBU.K21.13300C0.0596  GBU.K21.13300P0.0051+0.000396
2021-05-071.33500000GBU.K21.13350C0.0553  GBU.K21.13350P0.0058+0.0003134
2021-05-071.34000000GBU.K21.13400C0.0510  GBU.K21.13400P0.0062-0.000249
2021-05-071.34500000GBU.K21.13450C0.0469 1GBU.K21.13450P0.0071-0.0001103
2021-05-071.35000000GBU.K21.13500C0.0429-0.001914GBU.K21.13500P0.0081-0.000273
2021-05-071.35500000GBU.K21.13550C0.0391  GBU.K21.13550P0.00930.000080
2021-05-071.36000000GBU.K21.13600C0.0354+0.00081GBU.K21.13600P0.0106-0.000613
2021-05-071.36500000GBU.K21.13650C0.0319 13GBU.K21.13650P0.0121+0.002517
2021-05-071.37000000GBU.K21.13700C0.0285+0.0026141GBU.K21.13700P0.0137+0.002017
2021-05-071.37500000GBU.K21.13750C0.0254-0.00386GBU.K21.13750P0.0156-0.000542
2021-05-071.38000000GBU.K21.13800C0.0224-0.0007205GBU.K21.13800P0.0176+0.0003162
2021-05-071.38500000GBU.K21.13850C0.0197-0.0010111GBU.K21.13850P0.0199-0.00446
2021-05-071.39000000GBU.K21.13900C0.0172-0.00131GBU.K21.13900P0.0224-0.0004644
2021-05-071.39500000GBU.K21.13950C0.0149-0.003621GBU.K21.13950P0.0251-0.001622
2021-05-071.40000000GBU.K21.14000C0.0128+0.0003614GBU.K21.14000P0.0280-0.0035196
2021-05-071.40500000GBU.K21.14050C0.0110 5GBU.K21.14050P0.0312-0.00601
2021-05-071.41000000GBU.K21.14100C0.0094-0.0012114GBU.K21.14100P0.0346+0.004243
2021-05-071.41500000GBU.K21.14150C0.0080+0.002730GBU.K21.14150P0.0382+0.006495
2021-05-071.42000000GBU.K21.14200C0.0068+0.003416GBU.K21.14200P0.0420-0.00021
2021-05-071.42500000GBU.K21.14250C0.0057-0.001847GBU.K21.14250P0.0459  
2021-05-071.43000000GBU.K21.14300C0.0048+0.001462GBU.K21.14300P0.0500  
2021-05-071.43500000GBU.K21.14350C0.0041-0.00018GBU.K21.14350P0.0543  
2021-05-071.44000000GBU.K21.14400C0.0034+0.00066GBU.K21.14400P0.0586-0.00071
2021-05-071.44500000GBU.K21.14450C0.0029+0.00116GBU.K21.14450P0.0631  
2021-05-071.45000000GBU.K21.14500C0.0024+0.000239GBU.K21.14500P0.0676  
2021-05-071.45500000GBU.K21.14550C0.0020+0.00031GBU.K21.14550P0.0722  
2021-05-071.46000000GBU.K21.14600C0.0017+0.0003105GBU.K21.14600P0.0769  
2021-05-071.46500000GBU.K21.14650C0.0014  GBU.K21.14650P0.0816  
2021-05-071.47000000GBU.K21.14700C0.0012+0.000740GBU.K21.14700P0.0864  
2021-05-071.48000000GBU.K21.14800C0.0008-0.00031GBU.K21.14800P0.0960  
2021-05-071.49000000GBU.K21.14900C0.0006-0.000711GBU.K21.14900P0.1058  
2021-05-071.50000000GBU.K21.15000C0.0004  GBU.K21.15000P0.1156  
2021-05-071.51000000GBU.K21.15100C0.0003-0.00012GBU.K21.15100P0.1255  
2021-05-071.52000000GBU.K21.15200C0.0002  GBU.K21.15200P0.1354  
2021-05-071.53000000GBU.K21.15300C0.0002  GBU.K21.15300P0.1453  
2021-05-071.54000000GBU.K21.15400C0.0001  GBU.K21.15400P0.1553  
2021-05-071.55000000GBU.K21.15500C0.0001  GBU.K21.15500P0.1653  
2021-05-071.56000000GBU.K21.15600C0.0001  GBU.K21.15600P0.1752  
2021-05-071.57000000GBU.K21.15700C0.0001  GBU.K21.15700P0.1852  
2021-05-071.58000000GBU.K21.15800C0.0001  GBU.K21.15800P0.1952  
2021-05-071.59000000GBU.K21.15900C0.0001  GBU.K21.15900P0.2052  
2021-05-071.60000000GBU.K21.16000C0.0001  GBU.K21.16000P0.2152  
2021-05-071.61000000GBU.K21.16100C0.0001  GBU.K21.16100P0.2252