Options Chain BRITISH POUND Jul 2021 (CME:6B.N21)

MarketNameOpenHighLowLastChangePctTime
6B.N21BRITISH POUND Jul 20211.41571.42031.41571.4203+0.0056+0.40%03:52add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-07-091.05000000GBU.N21.10500C0.3647  GBU.N21.10500P0.0001  
2021-07-091.06000000GBU.N21.10600C0.3547  GBU.N21.10600P0.0001  
2021-07-091.07000000GBU.N21.10700C0.3447  GBU.N21.10700P0.0001  
2021-07-091.08000000GBU.N21.10800C0.3347  GBU.N21.10800P0.0001  
2021-07-091.09000000GBU.N21.10900C0.3247  GBU.N21.10900P0.0001 803
2021-07-091.10000000GBU.N21.11000C0.3147  GBU.N21.11000P0.0001  
2021-07-091.11000000GBU.N21.11100C0.3047  GBU.N21.11100P0.0001  
2021-07-091.12000000GBU.N21.11200C0.2948  GBU.N21.11200P0.0001  
2021-07-091.13000000GBU.N21.11300C0.2848  GBU.N21.11300P0.0001  
2021-07-091.14000000GBU.N21.11400C0.2748  GBU.N21.11400P0.0001  
2021-07-091.15000000GBU.N21.11500C0.2648  GBU.N21.11500P0.0001  
2021-07-091.16000000GBU.N21.11600C0.2548  GBU.N21.11600P0.0001  
2021-07-091.17000000GBU.N21.11700C0.2448  GBU.N21.11700P0.0001+0.00011
2021-07-091.18000000GBU.N21.11800C0.2348  GBU.N21.11800P0.0001  
2021-07-091.19000000GBU.N21.11900C0.2248  GBU.N21.11900P0.0001  
2021-07-091.20000000GBU.N21.12000C0.2148  GBU.N21.12000P0.0001+0.00011
2021-07-091.20500000GBU.N21.12050C0.2098  GBU.N21.12050P0.0001+0.000412
2021-07-091.21000000GBU.N21.12100C0.2048  GBU.N21.12100P0.0001  
2021-07-091.21500000GBU.N21.12150C0.1998  GBU.N21.12150P0.0001  
2021-07-091.22000000GBU.N21.12200C0.1948  GBU.N21.12200P0.0001+0.000418
2021-07-091.22500000GBU.N21.12250C0.1898  GBU.N21.12250P0.0001 150
2021-07-091.23000000GBU.N21.12300C0.1848  GBU.N21.12300P0.0001-0.00023
2021-07-091.23500000GBU.N21.12350C0.1798  GBU.N21.12350P0.0001 50
2021-07-091.24000000GBU.N21.12400C0.1749  GBU.N21.12400P0.00020.00001
2021-07-091.24500000GBU.N21.12450C0.1699  GBU.N21.12450P0.0002  
2021-07-091.25000000GBU.N21.12500C0.1649  GBU.N21.12500P0.0002 100
2021-07-091.25500000GBU.N21.12550C0.1599  GBU.N21.12550P0.0002  
2021-07-091.26000000GBU.N21.12600C0.1549  GBU.N21.12600P0.0002  
2021-07-091.26500000GBU.N21.12650C0.1499  GBU.N21.12650P0.0002  
2021-07-091.27000000GBU.N21.12700C0.1449  GBU.N21.12700P0.0002+0.00148
2021-07-091.27500000GBU.N21.12750C0.1399  GBU.N21.12750P0.0002  
2021-07-091.28000000GBU.N21.12800C0.1349  GBU.N21.12800P0.0002 6
2021-07-091.28500000GBU.N21.12850C0.1299  GBU.N21.12850P0.0003-0.00143
2021-07-091.29000000GBU.N21.12900C0.1250  GBU.N21.12900P0.0003-0.00051
2021-07-091.29500000GBU.N21.12950C0.1200  GBU.N21.12950P0.0003  
2021-07-091.30000000GBU.N21.13000C0.1150  GBU.N21.13000P0.0003+0.0002132
2021-07-091.30500000GBU.N21.13050C0.1100  GBU.N21.13050P0.0003 4
2021-07-091.31000000GBU.N21.13100C0.1051+0.00611GBU.N21.13100P0.0004+0.000239
2021-07-091.31500000GBU.N21.13150C0.1001 109GBU.N21.13150P0.0004+0.000241
2021-07-091.32000000GBU.N21.13200C0.0951+0.00463GBU.N21.13200P0.00040.000015
2021-07-091.32500000GBU.N21.13250C0.0902 388GBU.N21.13250P0.0005-0.001124
2021-07-091.33000000GBU.N21.13300C0.0853+0.00725GBU.N21.13300P0.00060.000059
2021-07-091.33500000GBU.N21.13350C0.0804 650GBU.N21.13350P0.0007 14
2021-07-091.34000000GBU.N21.13400C0.0755+0.003714GBU.N21.13400P0.0008-0.0007434
2021-07-091.34500000GBU.N21.13450C0.0707  GBU.N21.13450P0.0010+0.0001160
2021-07-091.35000000GBU.N21.13500C0.0659+0.005330GBU.N21.13500P0.0012+0.000299
2021-07-091.35500000GBU.N21.13550C0.0612  GBU.N21.13550P0.0015-0.001533
2021-07-091.36000000GBU.N21.13600C0.0565  GBU.N21.13600P0.0018-0.0008125
2021-07-091.36500000GBU.N21.13650C0.0520  GBU.N21.13650P0.0023-0.0002142
2021-07-091.37000000GBU.N21.13700C0.0475+0.00731GBU.N21.13700P0.0028-0.0007301
2021-07-091.37500000GBU.N21.13750C0.0432+0.005216GBU.N21.13750P0.0035-0.000963
2021-07-091.38000000GBU.N21.13800C0.0390+0.003014GBU.N21.13800P0.0043+0.0002120
2021-07-091.38500000GBU.N21.13850C0.0349+0.0022103GBU.N21.13850P0.0053-0.0009165
2021-07-091.39000000GBU.N21.13900C0.0311+0.003522GBU.N21.13900P0.0064-0.0006116
2021-07-091.39500000GBU.N21.13950C0.0274+0.003260GBU.N21.13950P0.0077-0.0007651
2021-07-091.40000000GBU.N21.14000C0.0240+0.0022145GBU.N21.14000P0.0093-0.00081675
2021-07-091.40500000GBU.N21.14050C0.0207-0.002888GBU.N21.14050P0.0110-0.0022 
2021-07-091.41000000GBU.N21.14100C0.0178+0.0014232GBU.N21.14100P0.0131 115
2021-07-091.41500000GBU.N21.14150C0.0150-0.0010104GBU.N21.14150P0.0153+0.004492
2021-07-091.42000000GBU.N21.14200C0.0126+0.000135GBU.N21.14200P0.0179+0.00046
2021-07-091.42500000GBU.N21.14250C0.01050.0000106GBU.N21.14250P0.0208-0.0041 
2021-07-091.43000000GBU.N21.14300C0.0086+0.0041170GBU.N21.14300P0.0239  
2021-07-091.43500000GBU.N21.14350C0.0070-0.0005116GBU.N21.14350P0.0273  
2021-07-091.44000000GBU.N21.14400C0.0057-0.0004127GBU.N21.14400P0.0309  
2021-07-091.44500000GBU.N21.14450C0.0045+0.000631GBU.N21.14450P0.0348  
2021-07-091.45000000GBU.N21.14500C0.0044+0.0011212GBU.N21.14500P0.0389  
2021-07-091.45500000GBU.N21.14550C0.0038+0.001237GBU.N21.14550P0.0432  
2021-07-091.46000000GBU.N21.14600C0.0023-0.0002157GBU.N21.14600P0.0476 1
2021-07-091.46500000GBU.N21.14650C0.0018 6GBU.N21.14650P0.0521  
2021-07-091.47000000GBU.N21.14700C0.0014 8GBU.N21.14700P0.0567  
2021-07-091.48000000GBU.N21.14800C0.0008 17GBU.N21.14800P0.0661  
2021-07-091.49000000GBU.N21.14900C0.0005-0.000632GBU.N21.14900P0.0758  
2021-07-091.50000000GBU.N21.15000C0.0003-0.000345GBU.N21.15000P0.0856  
2021-07-091.51000000GBU.N21.15100C0.0002-0.000344GBU.N21.15100P0.0955  
2021-07-091.52000000GBU.N21.15200C0.0001+0.00083GBU.N21.15200P0.1054  
2021-07-091.53000000GBU.N21.15300C0.0001-0.000111GBU.N21.15300P0.1153  
2021-07-091.54000000GBU.N21.15400C0.0001  GBU.N21.15400P0.1253  
2021-07-091.55000000GBU.N21.15500C0.0001  GBU.N21.15500P0.1353  
2021-07-091.56000000GBU.N21.15600C0.0001  GBU.N21.15600P0.1453  
2021-07-091.57000000GBU.N21.15700C0.0001  GBU.N21.15700P0.1553  
2021-07-091.58000000GBU.N21.15800C0.0001  GBU.N21.15800P0.1653  
2021-07-091.59000000GBU.N21.15900C0.0001  GBU.N21.15900P0.1753  
2021-07-091.60000000GBU.N21.16000C0.0001  GBU.N21.16000P0.1853  
2021-07-091.61000000GBU.N21.16100C0.0001  GBU.N21.16100P0.1953