Wednesday Sep 18, 3:37PM EDT

Options Chain BRITISH POUND Dec 2019 (CME:6B.Z19)

MarketNameOpenHighLowLastChangePctTime
6B.Z19BRITISH POUND Dec 20191.25451.25481.24811.2528-0.0015-0.12%15:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-061.035GBU.Z19.10350C24.09  GBU.Z19.10350P0.0023+0.0003 
2019-12-061.04GBU.Z19.10400C23.6000  GBU.Z19.10400P0.0021+0.0002 
2019-12-061.045GBU.Z19.10450C23.1200  GBU.Z19.10450P0.0023+0.0002 
2019-12-061.05GBU.Z19.10500C22.6300  GBU.Z19.10500P0.00140.0000 
2019-12-061.055GBU.Z19.10550C22.1500  GBU.Z19.10550P0.0027+0.0003 
2019-12-061.06GBU.Z19.10600C21.6700  GBU.Z19.10600P0.0029+0.0002 
2019-12-061.065GBU.Z19.10650C21.1800  GBU.Z19.10650P0.0033+0.0004 
2019-12-061.07GBU.Z19.10700C20.7000  GBU.Z19.10700P0.1800  
2019-12-061.075GBU.Z19.10750C20.2300  GBU.Z19.10750P0.0037+0.0003 
2019-12-061.08GBU.Z19.10800C19.7500  GBU.Z19.10800P0.0020+0.0001 
2019-12-061.085GBU.Z19.10850C19.2700  GBU.Z19.10850P0.2200  
2019-12-061.09GBU.Z19.10900C18.8000  GBU.Z19.10900P0.00190.0000 
2019-12-061.095GBU.Z19.10950C18.3200  GBU.Z19.10950P0.0043+0.0002 
2019-12-061.1GBU.Z19.11000C17.8500  GBU.Z19.11000P0.00200.0000 
2019-12-061.105GBU.Z19.11050C17.3800  GBU.Z19.11050P0.00510.0000 
2019-12-061.11GBU.Z19.11100C16.9100  GBU.Z19.11100P0.0054+0.0003 
2019-12-061.115GBU.Z19.11150C16.4400  GBU.Z19.11150P0.0075+0.0008 
2019-12-061.12GBU.Z19.11200C15.9700  GBU.Z19.11200P0.0031+0.0004 
2019-12-061.125GBU.Z19.11250C15.5100  GBU.Z19.11250P0.00480.0000 
2019-12-061.13GBU.Z19.11300C15.0500  GBU.Z19.11300P0.0126+0.0032 
2019-12-061.135GBU.Z19.11350C14.5900  GBU.Z19.11350P0.4800  
2019-12-061.14GBU.Z19.11400C14.1300  GBU.Z19.11400P0.00400.0000 
2019-12-061.145GBU.Z19.11450C13.6800  GBU.Z19.11450P0.00430.0000 
2019-12-061.15GBU.Z19.11500C13.2300  GBU.Z19.11500P0.00490.0000 
2019-12-061.155GBU.Z19.11550C12.7800  GBU.Z19.11550P0.0051-0.0002 
2019-12-061.16GBU.Z19.11600C0.0950+0.0105 GBU.Z19.11600P0.01360.0000 
2019-12-061.165GBU.Z19.11650C11.8900  GBU.Z19.11650P0.01300.0000 
2019-12-061.17GBU.Z19.11700C11.4500  GBU.Z19.11700P0.0077-0.0002 
2019-12-061.175GBU.Z19.11750C11.0100  GBU.Z19.11750P0.0082+0.0007 
2019-12-061.18GBU.Z19.11800C10.5800  GBU.Z19.11800P0.00850.0000 
2019-12-061.185GBU.Z19.11850C10.1500  GBU.Z19.11850P0.00880.0000 
2019-12-061.19GBU.Z19.11900C9.7200  GBU.Z19.11900P0.0102+0.0002 
2019-12-061.195GBU.Z19.11950C9.3000  GBU.Z19.11950P0.01020.0000 
2019-12-061.2GBU.Z19.12000C0.0542+0.0049 GBU.Z19.12000P0.0123+0.0004 
2019-12-061.205GBU.Z19.12050C0.0462-0.0012 GBU.Z19.12050P0.0133+0.0013 
2019-12-061.21GBU.Z19.12100C0.0564+0.0127 GBU.Z19.12100P0.0146+0.0016 
2019-12-061.215GBU.Z19.12150C0.0340-0.0031 GBU.Z19.12150P0.0156+0.0014 
2019-12-061.22GBU.Z19.12200C0.0350-0.0053 GBU.Z19.12200P0.02000.0000 
2019-12-061.225GBU.Z19.12250C0.03190.0000 GBU.Z19.12250P0.0292+0.0001 
2019-12-061.23GBU.Z19.12300C0.0408-0.0020 GBU.Z19.12300P0.0197-0.0010 
2019-12-061.235GBU.Z19.12350C0.0379-0.0015 GBU.Z19.12350P0.0219+0.0023 
2019-12-061.24GBU.Z19.12400C0.0360+0.0005 GBU.Z19.12400P0.0238+0.0021 
2019-12-061.245GBU.Z19.12450C0.0309-0.0023 GBU.Z19.12450P0.0257+0.0021 
2019-12-061.25GBU.Z19.12500C0.0281-0.0017 GBU.Z19.12500P0.0281+0.0015 
2019-12-061.255GBU.Z19.12550C0.02420.0000 GBU.Z19.12550P0.0293-0.0019 
2019-12-061.26GBU.Z19.12600C0.01820.0000 GBU.Z19.12600P0.0325-0.0019 
2019-12-061.265GBU.Z19.12650C0.0202+0.0048 GBU.Z19.12650P0.03780.0000 
2019-12-061.27GBU.Z19.12700C0.01980.0000 GBU.Z19.12700P0.0308-0.0024 
2019-12-061.275GBU.Z19.12750C0.0182-0.0004 GBU.Z19.12750P0.0378+0.00101
2019-12-061.28GBU.Z19.12800C0.0166-0.0002 GBU.Z19.12800P0.0326-0.0003 
2019-12-061.285GBU.Z19.12850C0.0118+0.0035 GBU.Z19.12850P0.0398-0.0001 
2019-12-061.29GBU.Z19.12900C0.0104+0.0032 GBU.Z19.12900P0.0372+0.002439
2019-12-061.295GBU.Z19.12950C0.00970.0000 GBU.Z19.12950P0.0368-0.0011 
2019-12-061.3GBU.Z19.13000C0.0112+0.0026 GBU.Z19.13000P0.0622+0.0015 
2019-12-061.305GBU.Z19.13050C0.0085+0.0036 GBU.Z19.13050P0.07480.0000 
2019-12-061.31GBU.Z19.13100C0.00830.000025GBU.Z19.13100P5.1700  
2019-12-061.315GBU.Z19.13150C0.00560.0000 GBU.Z19.13150P5.4900  
2019-12-061.32GBU.Z19.13200C0.0054+0.0020 GBU.Z19.13200P5.8300+0.0026 
2019-12-061.325GBU.Z19.13250C0.0048+0.0020 GBU.Z19.13250P0.0710-0.0038 
2019-12-061.33GBU.Z19.13300C0.00570.0000 GBU.Z19.13300P6.5300+0.0032 
2019-12-061.335GBU.Z19.13350C0.0035+0.0002 GBU.Z19.13350P6.8900-0.0042 
2019-12-061.34GBU.Z19.13400C0.0035+0.0016 GBU.Z19.13400P7.2700  
2019-12-061.345GBU.Z19.13450C0.0045-0.0010 GBU.Z19.13450P7.6600  
2019-12-061.35GBU.Z19.13500C0.00300.0000 GBU.Z19.13500P8.0700+0.0079 
2019-12-061.355GBU.Z19.13550C0.0020-0.0002 GBU.Z19.13550P8.4800  
2019-12-061.36GBU.Z19.13600C0.0012+0.0001 GBU.Z19.13600P8.9000+0.0002 
2019-12-061.365GBU.Z19.13650C0.0019+0.0009 GBU.Z19.13650P9.3300  
2019-12-061.37GBU.Z19.13700C0.0013-0.0001 GBU.Z19.13700P9.7600  
2019-12-061.375GBU.Z19.13750C0.0020+0.0001 GBU.Z19.13750P10.2000  
2019-12-061.38GBU.Z19.13800C0.00240.0000 GBU.Z19.13800P10.6400+11.90003
2019-12-061.385GBU.Z19.13850C0.0040+0.0005 GBU.Z19.13850P11.0800  
2019-12-061.39GBU.Z19.13900C0.0021+0.0003 GBU.Z19.13900P11.5300  
2019-12-061.395GBU.Z19.13950C0.4000-0.0018 GBU.Z19.13950P11.9800  
2019-12-061.4GBU.Z19.14000C0.0010-0.0001 GBU.Z19.14000P12.4400  
2019-12-061.405GBU.Z19.14050C0.0009-0.0001 GBU.Z19.14050P12.9000  
2019-12-061.41GBU.Z19.14100C0.0017+0.0003 GBU.Z19.14100P13.3600  
2019-12-061.415GBU.Z19.14150C0.0010-0.0001 GBU.Z19.14150P13.8200  
2019-12-061.42GBU.Z19.14200C0.0015+0.0001 GBU.Z19.14200P14.2900  
2019-12-061.425GBU.Z19.14250C0.2200  GBU.Z19.14250P14.7700  
2019-12-061.43GBU.Z19.14300C0.00070.0000 GBU.Z19.14300P15.2400  
2019-12-061.435GBU.Z19.14350C0.1800  GBU.Z19.14350P15.7200  
2019-12-061.44GBU.Z19.14400C0.0009+0.0002 GBU.Z19.14400P16.1900  
2019-12-061.445GBU.Z19.14450C0.0008+0.0001 GBU.Z19.14450P16.6700  
2019-12-061.45GBU.Z19.14500C0.00050.0000 GBU.Z19.14500P17.1500  
2019-12-061.455GBU.Z19.14550C0.00050.0000 GBU.Z19.14550P17.6400  
2019-12-061.46GBU.Z19.14600C0.0007-0.0005 GBU.Z19.14600P18.1200  
2019-12-061.465GBU.Z19.14650C0.1100  GBU.Z19.14650P18.6100  
2019-12-061.47GBU.Z19.14700C0.1000-0.0009 GBU.Z19.14700P19.0900  
2019-12-061.475GBU.Z19.14750C0.1000  GBU.Z19.14750P19.5800  
2019-12-061.48GBU.Z19.14800C0.0900  GBU.Z19.14800P20.0700  
2019-12-061.485GBU.Z19.14850C0.0800  GBU.Z19.14850P20.5500  
2019-12-061.49GBU.Z19.14900C0.0005+0.0002 GBU.Z19.14900P21.0400  
2019-12-061.495GBU.Z19.14950C0.0005+0.0002 GBU.Z19.14950P21.5300  
2019-12-061.5GBU.Z19.15000C0.00020.0000 GBU.Z19.15000P22.0200  
2019-12-061.505GBU.Z19.15050C0.0700  GBU.Z19.15050P22.5100  
2019-12-061.51GBU.Z19.15100C0.0600-0.0002 GBU.Z19.15100P23.0000  
2019-12-061.515GBU.Z19.15150C0.06000.0000 GBU.Z19.15150P23.4900  
2019-12-061.52GBU.Z19.15200C0.0600-0.0003 GBU.Z19.15200P23.9900  
2019-12-061.525GBU.Z19.15250C0.0600  GBU.Z19.15250P24.4800  
2019-12-061.53GBU.Z19.15300C0.0002-0.0002 GBU.Z19.15300P24.9700  
2019-12-061.535GBU.Z19.15350C0.0500  GBU.Z19.15350P25.4600  
2019-12-061.54GBU.Z19.15400C0.0500  GBU.Z19.15400P25.9500  
2019-12-061.545GBU.Z19.15450C0.0005  GBU.Z19.15450P26.4500  
2019-12-061.55GBU.Z19.15500C0.0500  GBU.Z19.15500P26.9400  
2019-12-061.555GBU.Z19.15550C0.0500  GBU.Z19.15550P27.4300  
2019-12-061.56GBU.Z19.15600C0.0400  GBU.Z19.15600P27.9200  
2019-12-061.565GBU.Z19.15650C0.0400  GBU.Z19.15650P28.4200  
2019-12-061.57GBU.Z19.15700C0.0400  GBU.Z19.15700P28.9100  
2019-12-061.575GBU.Z19.15750C0.0400  GBU.Z19.15750P0.3104-0.0009 
2019-12-061.58GBU.Z19.15800C0.00010.0000 GBU.Z19.15800P0.3158-0.0004 
2019-12-061.585GBU.Z19.15850C0.0400  GBU.Z19.15850P0.3207-0.0005 
2019-12-061.59GBU.Z19.15900C0.0400  GBU.Z19.15900P0.3257-0.0004 
2019-12-061.595GBU.Z19.15950C0.0400  GBU.Z19.15950P0.3306-0.0005