S&P 500
2775.60
+29.87 +1.13%
Dow Indu
25883.25
+443.86 +1.81%
Nasdaq
7472.41
+45.45 +0.65%
Crude Oil
55.84
+1.43 +2.73%
Gold
1321.36
0.00 0.00%
Euro
1.12965
0.00000 0.00%
US Dollar
96.924
0.000 0.00%
Strong

Options Chain BRITISH POUND Dec 2018 (CME:6B.Z18)

MarketNameOpenHighLowLastChangePctTime
6B.Z18BRITISH POUND Dec 20181.25871.26451.25751.2613+0.0034+0.27%10:06add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
GBU.Z18.10250C25.3  GBU.Z18.10250P0.0001  
2018-12-071.03GBU.Z18.10300C24.8000  GBU.Z18.10300P0.0001  
2018-12-071.035GBU.Z18.10350C24.3000  GBU.Z18.10350P0.00010.000033
2018-12-071.04GBU.Z18.10400C23.8000  GBU.Z18.10400P0.00010.000030
2018-12-071.045GBU.Z18.10450C23.3000  GBU.Z18.10450P0.0001  
2018-12-071.05GBU.Z18.10500C22.8000  GBU.Z18.10500P0.0001  
2018-12-071.055GBU.Z18.10550C22.3000  GBU.Z18.10550P0.0001  
2018-12-071.06GBU.Z18.10600C21.8000  GBU.Z18.10600P0.0001  
2018-12-071.065GBU.Z18.10650C21.3000  GBU.Z18.10650P0.0001 75
2018-12-071.07GBU.Z18.10700C20.8000  GBU.Z18.10700P0.0001 97
2018-12-071.075GBU.Z18.10750C20.3000-0.00415GBU.Z18.10750P0.00010.000011
2018-12-071.08GBU.Z18.10800C19.8000-0.004110GBU.Z18.10800P0.00010.000060
2018-12-071.085GBU.Z18.10850C19.3000-0.00415GBU.Z18.10850P0.00010.000010
2018-12-071.09GBU.Z18.10900C18.8000-0.00416GBU.Z18.10900P0.00010.000057
2018-12-071.095GBU.Z18.10950C18.3000-0.004124GBU.Z18.10950P0.00010.0000 
2018-12-071.1GBU.Z18.11000C17.8000-0.00416GBU.Z18.11000P0.00010.00001000
2018-12-071.105GBU.Z18.11050C17.3000-0.004111GBU.Z18.11050P0.00010.000049
2018-12-071.11GBU.Z18.11100C16.8000-0.00418GBU.Z18.11100P0.00010.000028
2018-12-071.115GBU.Z18.11150C16.3000-0.004113GBU.Z18.11150P0.00010.000064
2018-12-071.12GBU.Z18.11200C15.8000-0.00417GBU.Z18.11200P0.00010.000040
2018-12-071.125GBU.Z18.11250C15.3000-0.004112GBU.Z18.11250P0.00010.000092
2018-12-071.13GBU.Z18.11300C14.8000-0.004115GBU.Z18.11300P0.00010.000031
2018-12-071.135GBU.Z18.11350C14.3000-0.004134GBU.Z18.11350P0.00010.0000230
2018-12-071.14GBU.Z18.11400C13.8000-0.004131GBU.Z18.11400P0.00010.000010
2018-12-071.145GBU.Z18.11450C13.3000-0.00418GBU.Z18.11450P0.00010.0000491
2018-12-071.15GBU.Z18.11500C12.8000-0.00414GBU.Z18.11500P0.00010.0000660
2018-12-071.155GBU.Z18.11550C12.3000-0.00416GBU.Z18.11550P0.00010.000094
2018-12-071.16GBU.Z18.11600C11.8000-0.00418GBU.Z18.11600P0.00010.000042
2018-12-071.165GBU.Z18.11650C11.3000-0.00408GBU.Z18.11650P0.00010.000087
2018-12-071.17GBU.Z18.11700C10.8000-0.004015GBU.Z18.11700P0.00010.0000106
2018-12-071.175GBU.Z18.11750C10.3000-0.004015GBU.Z18.11750P0.00010.0000192
2018-12-071.18GBU.Z18.11800C9.8000-0.004013GBU.Z18.11800P0.00010.0000227
2018-12-071.185GBU.Z18.11850C9.3000-0.00417GBU.Z18.11850P0.00010.0000169
2018-12-071.19GBU.Z18.11900C8.8000-0.00416GBU.Z18.11900P0.00010.0000565
2018-12-071.195GBU.Z18.11950C8.3000-0.004111GBU.Z18.11950P0.00010.0000258
2018-12-071.2GBU.Z18.12000C7.8000-0.004115GBU.Z18.12000P0.00010.0000407
2018-12-071.205GBU.Z18.12050C7.3000-0.004120GBU.Z18.12050P0.00010.000082
2018-12-071.21GBU.Z18.12100C6.8000-0.004229GBU.Z18.12100P0.00010.0000329
2018-12-071.215GBU.Z18.12150C6.3000-0.004219GBU.Z18.12150P0.0001-0.0001467
2018-12-071.22GBU.Z18.12200C5.8000-0.004226GBU.Z18.12200P0.0001-0.0001331
2018-12-071.225GBU.Z18.12250C5.3000+0.047326GBU.Z18.12250P0.0001-0.0002654
2018-12-071.23GBU.Z18.12300C4.8000+0.00015GBU.Z18.12300P0.0001-0.0002509
2018-12-071.235GBU.Z18.12350C4.3000+0.000512GBU.Z18.12350P0.0001+0.0001472
2018-12-071.24GBU.Z18.12400C3.8000+0.00136GBU.Z18.12400P0.00010.0000823
2018-12-071.245GBU.Z18.12450C3.3000+0.0013130GBU.Z18.12450P0.0001+0.0005688
2018-12-071.25GBU.Z18.12500C2.8000-0.000333GBU.Z18.12500P0.00020.00002779
2018-12-071.255GBU.Z18.12550C2.3000+0.0034104GBU.Z18.12550P0.00030.0000920
2018-12-071.26GBU.Z18.12600C1.8100-0.0045280GBU.Z18.12600P0.0100+0.00011483
2018-12-071.265GBU.Z18.12650C1.3200-0.0014373GBU.Z18.12650P0.02000.00001998
2018-12-071.27GBU.Z18.12700C0.8700-0.0053816GBU.Z18.12700P0.0700-0.00063065
2018-12-071.275GBU.Z18.12750C0.4900-0.0042807GBU.Z18.12750P0.1900-0.00181350
2018-12-071.28GBU.Z18.12800C0.2400-0.00231794GBU.Z18.12800P0.4400+0.00012291
2018-12-071.285GBU.Z18.12850C0.1100-0.00101362GBU.Z18.12850P0.8100-0.00441335
2018-12-071.29GBU.Z18.12900C0.0500-0.00042527GBU.Z18.12900P1.2500+0.00413198
2018-12-071.295GBU.Z18.12950C0.0200-0.00012107GBU.Z18.12950P1.7200+0.00282836
2018-12-071.3GBU.Z18.13000C0.0100-0.00012083GBU.Z18.13000P2.2100-0.00212505
2018-12-071.305GBU.Z18.13050C0.00020.00001782GBU.Z18.13050P2.7000-0.0044977
2018-12-071.31GBU.Z18.13100C0.00010.00003308GBU.Z18.13100P3.2000-0.00111821
2018-12-071.315GBU.Z18.13150C0.00010.00001599GBU.Z18.13150P3.7000+0.00271289
2018-12-071.32GBU.Z18.13200C0.00010.00003279GBU.Z18.13200P4.2000+0.0018647
2018-12-071.325GBU.Z18.13250C0.0001+0.00011870GBU.Z18.13250P4.7000-0.0059490
2018-12-071.33GBU.Z18.13300C0.00010.00003884GBU.Z18.13300P5.20000.0000254
2018-12-071.335GBU.Z18.13350C0.00010.00001329GBU.Z18.13350P5.7000+0.0039165
2018-12-071.34GBU.Z18.13400C0.00010.00002543GBU.Z18.13400P6.2000+0.0680114
2018-12-071.345GBU.Z18.13450C0.00010.00001832GBU.Z18.13450P6.7000+0.0040142
2018-12-071.35GBU.Z18.13500C0.00010.00004702GBU.Z18.13500P7.2000+0.0040214
2018-12-071.355GBU.Z18.13550C0.00010.00001252GBU.Z18.13550P7.7000+0.0041127
2018-12-071.36GBU.Z18.13600C0.00010.00004639GBU.Z18.13600P8.2000+0.0041156
2018-12-071.365GBU.Z18.13650C0.00010.0000437GBU.Z18.13650P8.7000+0.00415
2018-12-071.37GBU.Z18.13700C0.00010.0000540GBU.Z18.13700P9.2000+0.004154
2018-12-071.375GBU.Z18.13750C0.00010.0000752GBU.Z18.13750P9.7000+0.004124
2018-12-071.38GBU.Z18.13800C0.00010.00001168GBU.Z18.13800P10.2000+0.004256
2018-12-071.385GBU.Z18.13850C0.00010.0000934GBU.Z18.13850P10.7000+0.004287
2018-12-071.39GBU.Z18.13900C0.00010.0000702GBU.Z18.13900P11.2000+0.0041241
2018-12-071.395GBU.Z18.13950C0.00010.0000488GBU.Z18.13950P11.7000+0.004143
2018-12-071.4GBU.Z18.14000C0.00010.00002616GBU.Z18.14000P12.2000+0.004146
2018-12-071.405GBU.Z18.14050C0.00010.0000264GBU.Z18.14050P12.7000+0.004116
2018-12-071.41GBU.Z18.14100C0.00010.00001240GBU.Z18.14100P13.2000+0.0041857
2018-12-071.415GBU.Z18.14150C0.00010.0000237GBU.Z18.14150P13.7000+0.00416
2018-12-071.42GBU.Z18.14200C0.00010.0000558GBU.Z18.14200P14.2000+0.004138
2018-12-071.425GBU.Z18.14250C0.00010.0000163GBU.Z18.14250P14.7000+0.0041223
2018-12-071.43GBU.Z18.14300C0.00010.0000267GBU.Z18.14300P15.2000+0.004129
2018-12-071.435GBU.Z18.14350C0.00010.000071GBU.Z18.14350P15.7000+0.004118
2018-12-071.44GBU.Z18.14400C0.00010.0000545GBU.Z18.14400P16.2000+0.004116
2018-12-071.445GBU.Z18.14450C0.00010.0000163GBU.Z18.14450P16.7000+0.00415
2018-12-071.45GBU.Z18.14500C0.00010.0000795GBU.Z18.14500P17.2000+0.00418
2018-12-071.455GBU.Z18.14550C0.00010.000047GBU.Z18.14550P17.7000+0.004116
2018-12-071.46GBU.Z18.14600C0.00010.00001259GBU.Z18.14600P18.2000+0.00413
2018-12-071.465GBU.Z18.14650C0.00010.0000116GBU.Z18.14650P18.7000+0.004121
2018-12-071.47GBU.Z18.14700C0.00010.000065GBU.Z18.14700P19.2000+0.00418
2018-12-071.475GBU.Z18.14750C0.00010.000080GBU.Z18.14750P19.7000+0.00417
2018-12-071.48GBU.Z18.14800C0.00010.000053GBU.Z18.14800P20.2000+0.0041 
2018-12-071.485GBU.Z18.14850C0.00010.000029GBU.Z18.14850P20.7000+0.00418
2018-12-071.49GBU.Z18.14900C0.00010.0000337GBU.Z18.14900P21.2000+0.00411
2018-12-071.495GBU.Z18.14950C0.00010.0000261GBU.Z18.14950P21.7000+0.0041 
2018-12-071.5GBU.Z18.15000C0.00010.000043GBU.Z18.15000P22.2000+0.00412
2018-12-071.505GBU.Z18.15050C0.00010.000020GBU.Z18.15050P22.7000+0.00411
2018-12-071.51GBU.Z18.15100C0.00010.00008GBU.Z18.15100P23.2000+0.00413
2018-12-071.515GBU.Z18.15150C0.00010.000060GBU.Z18.15150P23.7000+0.00413
2018-12-071.52GBU.Z18.15200C0.00010.000046GBU.Z18.15200P24.2000+0.00411
2018-12-071.525GBU.Z18.15250C0.00010.0000 GBU.Z18.15250P24.7000+0.00415
2018-12-071.53GBU.Z18.15300C0.00010.00005GBU.Z18.15300P25.2000+0.00413
2018-12-071.535GBU.Z18.15350C0.00010.000030GBU.Z18.15350P25.7000+0.0041 
2018-12-071.54GBU.Z18.15400C0.00010.0000 GBU.Z18.15400P26.2000+0.0041 
2018-12-071.545GBU.Z18.15450C0.00010.0000 GBU.Z18.15450P26.7000+0.0041 
2018-12-071.55GBU.Z18.15500C0.00010.00002GBU.Z18.15500P27.2000+0.0041 
2018-12-071.555GBU.Z18.15550C0.00010.0000 GBU.Z18.15550P27.7000+0.0041 
2018-12-071.56GBU.Z18.15600C0.00010.0000 GBU.Z18.15600P28.2000+0.0041 
2018-12-071.565GBU.Z18.15650C0.00010.00001GBU.Z18.15650P28.7000+0.0041 
2018-12-071.57GBU.Z18.15700C0.00010.0000 GBU.Z18.15700P29.2000+0.0041 
2018-12-071.575GBU.Z18.15750C0.00010.0000 GBU.Z18.15750P29.7000+0.0042 
2018-12-071.58GBU.Z18.15800C0.00010.000021GBU.Z18.15800P30.2000+0.0042 
2018-12-071.585GBU.Z18.15850C0.00010.0000 GBU.Z18.15850P30.7000+0.0042 
2018-12-071.59GBU.Z18.15900C0.00010.0000 GBU.Z18.15900P31.2000+0.0042 
2018-12-071.595GBU.Z18.15950C0.00010.0000 GBU.Z18.15950P31.7000+0.0042 
2018-12-071.6GBU.Z18.16000C0.00010.00008GBU.Z18.16000P32.2000+0.0042 
2018-12-071.605GBU.Z18.16050C0.00010.0000 GBU.Z18.16050P32.7000+0.0042 
2018-12-071.61GBU.Z18.16100C0.00010.000045GBU.Z18.16100P33.2000+0.0042 
2018-12-071.615GBU.Z18.16150C0.00010.0000 GBU.Z18.16150P33.7000+0.0041 
2018-12-071.62GBU.Z18.16200C0.00010.0000 GBU.Z18.16200P34.2000+0.0041 
2018-12-071.625GBU.Z18.16250C0.00010.0000 GBU.Z18.16250P34.7000+0.0041 
2018-12-071.63GBU.Z18.16300C0.00010.0000 GBU.Z18.16300P35.2000+0.0041 
2018-12-071.635GBU.Z18.16350C0.00010.0000 GBU.Z18.16350P35.7000+0.0041 
2018-12-071.64GBU.Z18.16400C0.00010.0000 GBU.Z18.16400P36.2000+0.0041 
2018-12-071.645GBU.Z18.16450C0.00010.0000 GBU.Z18.16450P36.7000+0.0041 
2018-12-071.65GBU.Z18.16500C0.00010.0000 GBU.Z18.16500P37.2000+0.0041 
2018-12-071.655GBU.Z18.16550C0.00010.0000 GBU.Z18.16550P37.7000+0.0041 
2018-12-071.66GBU.Z18.16600C0.00010.000012GBU.Z18.16600P38.2000+0.0041 
2018-12-071.665GBU.Z18.16650C0.00010.00001GBU.Z18.16650P38.7000+0.0041 
2018-12-071.67GBU.Z18.16700C0.00010.0000 GBU.Z18.16700P39.2000+0.0041 
2018-12-071.675GBU.Z18.16750C0.00010.0000 GBU.Z18.16750P39.7000+0.0041 
2018-12-071.68GBU.Z18.16800C0.00010.0000 GBU.Z18.16800P40.2000+0.0041 
2018-12-071.685GBU.Z18.16850C0.00010.00003GBU.Z18.16850P40.7000+0.0041 
2018-12-071.69GBU.Z18.16900C0.00010.0000 GBU.Z18.16900P41.2000+0.0041 

© Copyright INO.com, Inc. All Rights Reserved.