Options Chain BRITISH POUND Jun 2020 (CME:6B.M20)

MarketNameOpenHighLowLastChangePctTime
6B.M20BRITISH POUND Jun 20201.23371.23551.22591.2269-0.0066-0.53%09:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00850000GBU.M20.85C39.57 27GBU.M20.85P0.01 2
0.00860000GBU.M20.86C38.57 27GBU.M20.86P0.01 19
0.00870000GBU.M20.87C37.57 19GBU.M20.87P0.01 22
0.00880000GBU.M20.88C36.57 30GBU.M20.88P0.02  
0.00890000GBU.M20.89C35.57 18GBU.M20.89P0.02  
0.00900000GBU.M20.90C34.58 9GBU.M20.90P0.02 45
0.00910000GBU.M20.91C33.58  GBU.M20.91P0.02  
0.00920000GBU.M20.92C32.58  GBU.M20.92P0.03 20
0.00930000GBU.M20.93C31.59  GBU.M20.93P0.03  
0.00940000GBU.M20.94C30.59  GBU.M20.94P0.03  
0.00950000GBU.M20.95C29.59 2GBU.M20.95P0.04 134
0.00960000GBU.M20.96C28.60  GBU.M20.96P0.04 1
0.00970000GBU.M20.97C27.61  GBU.M20.97P0.05 32
0.00980000GBU.M20.98C26.61  GBU.M20.98P0.06  
0.00990000GBU.M20.99C25.62  GBU.M20.99P0.07  
0.01000000GBU.M20.100C24.63  GBU.M20.100P0.07 16
0.01010000GBU.M20.101C23.64  GBU.M20.101P0.08 11
0.01020000GBU.M20.102C22.65 16GBU.M20.102P0.10 31
0.01030000GBU.M20.103C21.67 10GBU.M20.103P0.11 23
0.01040000GBU.M20.104C20.68 14GBU.M20.104P0.13 33
0.01050000GBU.M20.105C19.70 1GBU.M20.105P0.14 394
0.01060000GBU.M20.106C18.72  GBU.M20.106P0.16  
0.01070000GBU.M20.107C17.74  GBU.M20.107P0.19 125
0.01080000GBU.M20.108C16.77 1GBU.M20.108P0.21 234
0.01090000GBU.M20.109C15.80 1GBU.M20.109P0.25 92
0.01100000GBU.M20.110C14.84 1GBU.M20.110P0.28 678
0.01105000GBU.M20.1105C14.36  GBU.M20.1105P0.30  
0.01110000GBU.M20.111C13.88 1GBU.M20.111P0.32 95
0.01115000GBU.M20.1115C13.40  GBU.M20.1115P0.35 75
0.01120000GBU.M20.112C12.93  GBU.M20.112P0.37 26
0.01125000GBU.M20.1125C12.46  GBU.M20.1125P0.40 4
0.01130000GBU.M20.113C11.99 2GBU.M20.113P0.43 79
0.01135000GBU.M20.1135C11.52  GBU.M20.1135P0.46  
0.01140000GBU.M20.114C11.05 1GBU.M20.114P0.49 9
0.01145000GBU.M20.1145C10.59  GBU.M20.1145P0.53  
0.01150000GBU.M20.115C10.13 1GBU.M20.115P0.57 293
0.01155000GBU.M20.1155C9.68 1GBU.M20.1155P0.62 16
0.01160000GBU.M20.116C9.22 43GBU.M20.116P0.66 80
0.01165000GBU.M20.1165C8.78 2GBU.M20.1165P0.72 7
0.01170000GBU.M20.117C8.33 8GBU.M20.117P0.77 31
0.01175000GBU.M20.1175C7.90 5GBU.M20.1175P0.84 50
0.01180000GBU.M20.118C7.46 13GBU.M20.118P0.91 18
0.01185000GBU.M20.1185C7.04 2GBU.M20.1185P0.98 23
0.01190000GBU.M20.119C6.62 51GBU.M20.119P1.06 231
0.01195000GBU.M20.1195C6.21  GBU.M20.1195P1.15 47
0.01200000GBU.M20.120C5.81 405GBU.M20.120P1.25 128
0.01205000GBU.M20.1205C5.41  GBU.M20.1205P1.35 1
0.01210000GBU.M20.121C5.03 246GBU.M20.121P1.47 14
0.01215000GBU.M20.1215C4.66 216GBU.M20.1215P1.60 5
0.01220000GBU.M20.122C4.30 224GBU.M20.122P1.74 18
0.01225000GBU.M20.1225C3.95 200GBU.M20.1225P1.89 45
0.01230000GBU.M20.123C3.61 232GBU.M20.123P2.05 73
0.01235000GBU.M20.1235C3.29 200GBU.M20.1235P2.23 38
0.01240000GBU.M20.124C2.99 205GBU.M20.124P2.43 5
0.01245000GBU.M20.1245C2.70 158GBU.M20.1245P2.64 352
0.01250000GBU.M20.125C2.43 231GBU.M20.125P2.87 291
0.01255000GBU.M20.1255C2.18 1081GBU.M20.1255P3.12 988
0.01260000GBU.M20.126C1.95 7GBU.M20.126P3.39 50
0.01265000GBU.M20.1265C1.74 11GBU.M20.1265P3.68 56
0.01270000GBU.M20.127C1.54 124GBU.M20.127P3.98 20
0.01275000GBU.M20.1275C1.37 50GBU.M20.1275P4.31 43
0.01280000GBU.M20.128C1.21 283GBU.M20.128P4.65 164
0.01285000GBU.M20.1285C1.07 315GBU.M20.1285P5.01 45
0.01290000GBU.M20.129C0.94 124GBU.M20.129P5.38 126
0.01295000GBU.M20.1295C0.83 255GBU.M20.1295P5.77 230
0.01300000GBU.M20.130C0.73 154GBU.M20.130P6.17 248
0.01305000GBU.M20.1305C0.65 555GBU.M20.1305P6.59 48
0.01310000GBU.M20.131C0.57 930GBU.M20.131P7.01 158
0.01315000GBU.M20.1315C0.51 144GBU.M20.1315P7.45 50
0.01320000GBU.M20.132C0.45 588GBU.M20.132P7.89 511
0.01325000GBU.M20.1325C0.40 124GBU.M20.1325P8.34 2
0.01330000GBU.M20.133C0.36 226GBU.M20.133P8.80 4
0.01335000GBU.M20.1335C0.32 236GBU.M20.1335P9.26  
0.01340000GBU.M20.134C0.29 158GBU.M20.134P9.73  
0.01345000GBU.M20.1345C0.26 125GBU.M20.1345P10.20  
0.01350000GBU.M20.135C0.24 3298GBU.M20.135P10.68 3095
0.01355000GBU.M20.1355C0.22 38GBU.M20.1355P11.16  
0.01360000GBU.M20.136C0.20 30GBU.M20.136P11.64 4
0.01365000GBU.M20.1365C0.18 29GBU.M20.1365P12.12  
0.01370000GBU.M20.137C0.17 26GBU.M20.137P12.60  
0.01375000GBU.M20.1375C0.15 33GBU.M20.1375P13.09  
0.01380000GBU.M20.138C0.14 96GBU.M20.138P13.58  
0.01385000GBU.M20.1385C0.13 11GBU.M20.1385P14.07  
0.01390000GBU.M20.139C0.12 146GBU.M20.139P14.56 97
0.01400000GBU.M20.140C0.10 120GBU.M20.140P15.54 107
0.01410000GBU.M20.141C0.09 31GBU.M20.141P16.53  
0.01420000GBU.M20.142C0.08 16GBU.M20.142P17.52  
0.01430000GBU.M20.143C0.07 26GBU.M20.143P18.51  
0.01440000GBU.M20.144C0.06 9GBU.M20.144P19.50  
0.01450000GBU.M20.145C0.05 1GBU.M20.145P20.49  
0.01460000GBU.M20.146C0.05 1GBU.M20.146P21.49  
0.01470000GBU.M20.147C0.04 14GBU.M20.147P22.48  
0.01480000GBU.M20.148C0.04  GBU.M20.148P23.48  
0.01490000GBU.M20.149C0.04  GBU.M20.149P24.47  
0.01500000GBU.M20.150C0.03 15GBU.M20.150P25.47  
0.01510000GBU.M20.151C0.03  GBU.M20.151P26.47 3
0.01520000GBU.M20.152C0.03  GBU.M20.152P27.46 18
0.01530000GBU.M20.153C0.03 10GBU.M20.153P28.46 18
0.01540000GBU.M20.154C0.02  GBU.M20.154P29.46 41
2020-06-050.85000000GBU.M20.8500C0.3877+0.002927GBU.M20.8500P0.0001-0.00032
2020-06-050.86000000GBU.M20.8600C0.3792+0.000727GBU.M20.8600P0.0001-0.000419
2020-06-050.87000000GBU.M20.8700C0.3769+0.006919GBU.M20.8700P0.0001-0.000322
2020-06-050.88000000GBU.M20.8800C0.3669+0.006930GBU.M20.8800P0.0002  
2020-06-050.89000000GBU.M20.8900C0.3557+0.016918GBU.M20.8900P0.0002  
2020-06-050.90000000GBU.M20.9000C0.3458+0.01719GBU.M20.9000P0.0002+0.000545
2020-06-050.91000000GBU.M20.9100C0.3358  GBU.M20.9100P0.0002  
2020-06-050.92000000GBU.M20.9200C0.3258  GBU.M20.9200P0.0003 20
2020-06-050.93000000GBU.M20.9300C0.3159  GBU.M20.9300P0.0003  
2020-06-050.94000000GBU.M20.9400C0.3059  GBU.M20.9400P0.0002+0.0001 
2020-06-050.95000000GBU.M20.9500C0.2959 2GBU.M20.9500P0.0008+0.0001134
2020-06-050.96000000GBU.M20.9600C0.2734-0.0025 GBU.M20.9600P0.0004 1
2020-06-050.97000000GBU.M20.9700C0.2761  GBU.M20.9700P0.0002-0.000132
2020-06-050.98000000GBU.M20.9800C0.2661  GBU.M20.9800P0.0006  
2020-06-050.99000000GBU.M20.9900C0.2562  GBU.M20.9900P0.0007  
2020-06-051.00000000GBU.M20.10000C0.2463  GBU.M20.10000P0.0007-0.003016
2020-06-051.01000000GBU.M20.10100C0.2364  GBU.M20.10100P0.0004-0.000111
2020-06-051.02000000GBU.M20.10200C0.2265+0.011816GBU.M20.10200P0.0006-0.000131
2020-06-051.03000000GBU.M20.10300C0.2167+0.010810GBU.M20.10300P0.0011-0.003723
2020-06-051.04000000GBU.M20.10400C0.2068+0.010914GBU.M20.10400P0.0013-0.000833
2020-06-051.05000000GBU.M20.10500C0.1970-0.00911GBU.M20.10500P0.00050.0000394
2020-06-051.06000000GBU.M20.10600C0.1872  GBU.M20.10600P0.0016  
2020-06-051.07000000GBU.M20.10700C0.1774  GBU.M20.10700P0.0005-0.0002125
2020-06-051.08000000GBU.M20.10800C0.1677-0.00901GBU.M20.10800P0.0002-0.0001234
2020-06-051.09000000GBU.M20.10900C0.1580-0.00891GBU.M20.10900P0.00030.000092
2020-06-051.10000000GBU.M20.11000C0.1484-0.00891GBU.M20.11000P0.0005+0.0002678
2020-06-051.10500000GBU.M20.11050C0.1436  GBU.M20.11050P0.0030  
2020-06-051.11000000GBU.M20.11100C0.1388-0.00891GBU.M20.11100P0.0002+0.000195
2020-06-051.11500000GBU.M20.11150C0.1340  GBU.M20.11150P0.0019+0.000475
2020-06-051.12000000GBU.M20.11200C0.1293  GBU.M20.11200P0.0046-0.000526
2020-06-051.12500000GBU.M20.11250C0.1033-0.0001 GBU.M20.11250P0.0004-0.00014
2020-06-051.13000000GBU.M20.11300C0.1199-0.03282GBU.M20.11300P0.0016-0.000379
2020-06-051.13500000GBU.M20.11350C0.1152  GBU.M20.11350P0.0016-0.0005 
2020-06-051.14000000GBU.M20.11400C0.1105+0.02421GBU.M20.11400P0.0002+0.00019
2020-06-051.14500000GBU.M20.11450C0.1059  GBU.M20.11450P0.0009+0.0001 
2020-06-051.15000000GBU.M20.11500C0.0972+0.00221GBU.M20.11500P0.0001-0.0001293
2020-06-051.15500000GBU.M20.11550C0.0874+0.00571GBU.M20.11550P0.0008+0.000316
2020-06-051.16000000GBU.M20.11600C0.0870+0.002343GBU.M20.11600P0.0012+0.000280
2020-06-051.16500000GBU.M20.11650C0.0878+0.00562GBU.M20.11650P0.0012-0.00027
2020-06-051.17000000GBU.M20.11700C0.0833+0.01378GBU.M20.11700P0.0006+0.000231
2020-06-051.17500000GBU.M20.11750C0.0790-0.00035GBU.M20.11750P0.0001-0.000550
2020-06-051.18000000GBU.M20.11800C0.0746+0.020013GBU.M20.11800P0.0002+0.000118
2020-06-051.18500000GBU.M20.11850C0.0704+0.01672GBU.M20.11850P0.0006-0.000523
2020-06-051.19000000GBU.M20.11900C0.0675-0.000651GBU.M20.11900P0.0015-0.0006231
2020-06-051.19500000GBU.M20.11950C0.0621  GBU.M20.11950P0.0004-0.001747
2020-06-051.20000000GBU.M20.12000C0.0398+0.0031405GBU.M20.12000P0.0007+0.0001128
2020-06-051.20500000GBU.M20.12050C0.0591+0.0043 GBU.M20.12050P0.0009-0.00221
2020-06-051.21000000GBU.M20.12100C0.0201+0.0041246GBU.M20.12100P0.0007-0.000314
2020-06-051.21500000GBU.M20.12150C0.0193+0.0097216GBU.M20.12150P0.0024+0.00095
2020-06-051.22000000GBU.M20.12200C0.0154+0.0089224GBU.M20.12200P0.0028+0.000518
2020-06-051.22500000GBU.M20.12250C0.0114-0.0006200GBU.M20.12250P0.0034-0.009145
2020-06-051.23000000GBU.M20.12300C0.0054-0.0034232GBU.M20.12300P0.0080+0.002973
2020-06-051.23500000GBU.M20.12350C0.0049-0.0014200GBU.M20.12350P0.0090+0.001538
2020-06-051.24000000GBU.M20.12400C0.0023-0.0023205GBU.M20.12400P0.0106-0.01365
2020-06-051.24500000GBU.M20.12450C0.0021-0.0009158GBU.M20.12450P0.0136-0.0151352
2020-06-051.25000000GBU.M20.12500C0.0008-0.0007231GBU.M20.12500P0.0296-0.0007291
2020-06-051.25500000GBU.M20.12550C0.0004-0.00041081GBU.M20.12550P0.0240+0.0041988
2020-06-051.26000000GBU.M20.12600C0.0014-0.00027GBU.M20.12600P0.0300+0.006750
2020-06-051.26500000GBU.M20.12650C0.0005+0.000111GBU.M20.12650P0.0368+0.003656
2020-06-051.27000000GBU.M20.12700C0.00050.0000124GBU.M20.12700P0.0268+0.005820
2020-06-051.27500000GBU.M20.12750C0.0003-0.000150GBU.M20.12750P0.0478+0.007043
2020-06-051.28000000GBU.M20.12800C0.00020.0000283GBU.M20.12800P0.0523+0.0066164
2020-06-051.28500000GBU.M20.12850C0.0003+0.0001315GBU.M20.12850P0.0510-0.017145
2020-06-051.29000000GBU.M20.12900C0.00010.0000124GBU.M20.12900P0.0619-0.0087126
2020-06-051.29500000GBU.M20.12950C0.0020+0.0002255GBU.M20.12950P0.0577+0.0027230
2020-06-051.30000000GBU.M20.13000C0.0007-0.0002154GBU.M20.13000P0.0632-0.0039248
2020-06-051.30500000GBU.M20.13050C0.0016+0.0003555GBU.M20.13050P0.0659+0.003648
2020-06-051.31000000GBU.M20.13100C0.0007-0.0002930GBU.M20.13100P0.0701+0.0284158
2020-06-051.31500000GBU.M20.13150C0.0005-0.0002144GBU.M20.13150P0.0729-0.004450
2020-06-051.32000000GBU.M20.13200C0.0004-0.0002588GBU.M20.13200P0.0757+0.0037511
2020-06-051.32500000GBU.M20.13250C0.0002+0.0001124GBU.M20.13250P0.0834-0.00232
2020-06-051.33000000GBU.M20.13300C0.00040.0000226GBU.M20.13300P0.0977-0.00444
2020-06-051.33500000GBU.M20.13350C0.00030.0000236GBU.M20.13350P0.0926  
2020-06-051.34000000GBU.M20.13400C0.0002+0.0001158GBU.M20.13400P0.0973  
2020-06-051.34500000GBU.M20.13450C0.00260.0000125GBU.M20.13450P0.1020  
2020-06-051.35000000GBU.M20.13500C0.00010.00003298GBU.M20.13500P0.1068 3095
2020-06-051.35500000GBU.M20.13550C0.0022+0.000538GBU.M20.13550P0.1116  
2020-06-051.36000000GBU.M20.13600C0.0020+0.001530GBU.M20.13600P0.1164+0.00704
2020-06-051.36500000GBU.M20.13650C0.0018+0.002029GBU.M20.13650P0.1212  
2020-06-051.37000000GBU.M20.13700C0.0017+0.000126GBU.M20.13700P0.1260  
2020-06-051.37500000GBU.M20.13750C0.00010.000033GBU.M20.13750P0.1309  
2020-06-051.38000000GBU.M20.13800C0.0014+0.000696GBU.M20.13800P0.1358  
2020-06-051.38500000GBU.M20.13850C0.00030.000011GBU.M20.13850P0.1407  
2020-06-051.39000000GBU.M20.13900C0.0012+0.0001146GBU.M20.13900P0.1456+0.031297
2020-06-051.40000000GBU.M20.14000C0.0010+0.0001120GBU.M20.14000P0.1554+0.0309107
2020-06-051.41000000GBU.M20.14100C0.0009 31GBU.M20.14100P0.1653  
2020-06-051.42000000GBU.M20.14200C0.0008+0.000116GBU.M20.14200P0.1752  
2020-06-051.43000000GBU.M20.14300C0.0007-0.000426GBU.M20.14300P0.1851  
2020-06-051.44000000GBU.M20.14400C0.00060.00009GBU.M20.14400P0.1950  
2020-06-051.45000000GBU.M20.14500C0.00050.00001GBU.M20.14500P0.2049  
2020-06-051.46000000GBU.M20.14600C0.0006+0.00011GBU.M20.14600P0.2149  
2020-06-051.47000000GBU.M20.14700C0.0004-0.000214GBU.M20.14700P0.2248  
2020-06-051.48000000GBU.M20.14800C0.0004  GBU.M20.14800P0.2348  
2020-06-051.49000000GBU.M20.14900C0.0004  GBU.M20.14900P0.2447  
2020-06-051.50000000GBU.M20.15000C0.0003 15GBU.M20.15000P0.2547  
2020-06-051.51000000GBU.M20.15100C0.0003  GBU.M20.15100P0.2647-0.02153
2020-06-051.52000000GBU.M20.15200C0.0003  GBU.M20.15200P0.2746-0.021218
2020-06-051.53000000GBU.M20.15300C0.0003 10GBU.M20.15300P0.2890+0.004418
2020-06-051.54000000GBU.M20.15400C0.0002  GBU.M20.15400P0.3076-0.004241