Thursday Dec 12, 6:33PM EST

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

MarketNameOpenHighLowLastChangePctTime
6B.Z19BRITISH POUND Dec 20191.34511.34731.34451.3462+0.0301+2.29%18:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.01010000GBU.Z19.101C30.65  GBU.Z19.101P7.175  
0.01020000GBU.Z19.102C29.650  GBU.Z19.102P6.575  
0.01030000GBU.Z19.103C28.650  GBU.Z19.103P6.575  
0.01035000GBU.Z19.1035C28.150  GBU.Z19.1035P5.975  
0.01040000GBU.Z19.104C27.650  GBU.Z19.104P5.975  
0.01045000GBU.Z19.1045C27.150  GBU.Z19.1045P5.425  
0.01050000GBU.Z19.105C26.650  GBU.Z19.105P5.425  
0.01055000GBU.Z19.1055C26.150  GBU.Z19.1055P4.925  
0.01060000GBU.Z19.106C25.650  GBU.Z19.106P4.925  
0.01065000GBU.Z19.1065C25.150  GBU.Z19.1065P4.450  
0.01070000GBU.Z19.107C24.650  GBU.Z19.107P4.450  
0.01075000GBU.Z19.1075C24.150  GBU.Z19.1075P3.975  
0.01080000GBU.Z19.108C23.650  GBU.Z19.108P3.975  
0.01085000GBU.Z19.1085C23.150  GBU.Z19.1085P3.550  
0.01090000GBU.Z19.109C22.650  GBU.Z19.109P3.550  
0.01095000GBU.Z19.1095C22.150  GBU.Z19.1095P3.150  
0.01100000GBU.Z19.110C21.650  GBU.Z19.110P3.150  
0.01105000GBU.Z19.1105C21.150  GBU.Z19.1105P2.775  
0.01110000GBU.Z19.111C20.650  GBU.Z19.111P2.775  
0.01115000GBU.Z19.1115C20.150  GBU.Z19.1115P2.450  
0.01120000GBU.Z19.112C19.650  GBU.Z19.112P2.450  
0.01125000GBU.Z19.1125C19.150  GBU.Z19.1125P2.150  
0.01130000GBU.Z19.113C18.650  GBU.Z19.113P2.150  
0.01135000GBU.Z19.1135C18.150  GBU.Z19.1135P1.900  
0.01140000GBU.Z19.114C17.650  GBU.Z19.114P45.850  
0.01145000GBU.Z19.1145C17.150  GBU.Z19.1145P1.650  
0.01150000GBU.Z19.115C16.650  GBU.Z19.115P43.850  
0.01155000GBU.Z19.1155C16.150  GBU.Z19.1155P1.425  
0.01160000GBU.Z19.116C15.650  GBU.Z19.116P41.850  
0.01165000GBU.Z19.1165C15.150  GBU.Z19.1165P1.250  
0.01170000GBU.Z19.117C14.650  GBU.Z19.117P39.850  
0.01175000GBU.Z19.1175C14.150  GBU.Z19.1175P1.075  
0.01180000GBU.Z19.118C13.650  GBU.Z19.118P37.850  
0.01185000GBU.Z19.1185C13.150  GBU.Z19.1185P0.925  
0.01190000GBU.Z19.119C12.650  GBU.Z19.119P35.850  
0.01195000GBU.Z19.1195C12.150  GBU.Z19.1195P0.800  
0.01200000GBU.Z19.120C11.650  GBU.Z19.120P33.850  
0.01205000GBU.Z19.1205C11.150  GBU.Z19.1205P0.700  
0.01210000GBU.Z19.121C10.650  GBU.Z19.121P31.875  
0.01215000GBU.Z19.1215C10.150  GBU.Z19.1215P0.600  
0.01220000GBU.Z19.122C9.650  GBU.Z19.122P29.900  
0.01225000GBU.Z19.1225C9.150  GBU.Z19.1225P0.010  
0.01230000GBU.Z19.123C8.650  GBU.Z19.123P0.010  
0.01235000GBU.Z19.1235C8.150  GBU.Z19.1235P0.010  
0.01240000GBU.Z19.124C7.650  GBU.Z19.124P0.010  
0.01245000GBU.Z19.1245C7.150  GBU.Z19.1245P0.010  
0.01250000GBU.Z19.125C6.650  GBU.Z19.125P0.010  
0.01255000GBU.Z19.1255C6.150  GBU.Z19.1255P0.010  
0.01260000GBU.Z19.126C5.650  GBU.Z19.126P0.010  
0.01265000GBU.Z19.1265C5.150  GBU.Z19.1265P0.010  
0.01270000GBU.Z19.127C4.650  GBU.Z19.127P0.020  
0.01275000GBU.Z19.1275C4.150  GBU.Z19.1275P0.010  
0.01280000GBU.Z19.128C3.650  GBU.Z19.128P0.010  
0.01285000GBU.Z19.1285C3.150  GBU.Z19.1285P0.010  
0.01290000GBU.Z19.129C2.650  GBU.Z19.129P0.010  
0.01295000GBU.Z19.1295C2.150  GBU.Z19.1295P0.030  
0.01300000GBU.Z19.130C1.650  GBU.Z19.130P0.060  
0.01305000GBU.Z19.1305C1.160  GBU.Z19.1305P0.010  
0.01310000GBU.Z19.131C0.690  GBU.Z19.131P0.040  
0.01315000GBU.Z19.1315C0.310  GBU.Z19.1315P0.160  
0.01320000GBU.Z19.132C0.090  GBU.Z19.132P0.440  
0.01325000GBU.Z19.1325C0.010  GBU.Z19.1325P0.860  
0.01330000GBU.Z19.133C0.010  GBU.Z19.133P1.350  
0.01335000GBU.Z19.1335C0.010  GBU.Z19.1335P1.850  
0.01340000GBU.Z19.134C0.010  GBU.Z19.134P2.350  
0.01345000GBU.Z19.1345C0.010  GBU.Z19.1345P2.850  
0.01350000GBU.Z19.135C0.010  GBU.Z19.135P3.350  
0.01355000GBU.Z19.1355C0.010  GBU.Z19.1355P3.850  
0.01360000GBU.Z19.136C0.010  GBU.Z19.136P4.350  
0.01365000GBU.Z19.1365C39.275  GBU.Z19.1365P4.850  
0.01370000GBU.Z19.137C0.010  GBU.Z19.137P5.350  
0.01375000GBU.Z19.1375C41.275  GBU.Z19.1375P5.850  
0.01380000GBU.Z19.138C0.010  GBU.Z19.138P6.350  
0.01385000GBU.Z19.1385C43.275  GBU.Z19.1385P6.850  
0.01390000GBU.Z19.139C16.450  GBU.Z19.139P7.350  
0.01395000GBU.Z19.1395C45.275  GBU.Z19.1395P7.850  
0.01400000GBU.Z19.140C15.575  GBU.Z19.140P8.350  
0.01405000GBU.Z19.1405C47.275  GBU.Z19.1405P8.850  
0.01410000GBU.Z19.141C14.725  GBU.Z19.141P9.350  
0.01415000GBU.Z19.1415C49.275  GBU.Z19.1415P9.850  
0.01420000GBU.Z19.142C13.875  GBU.Z19.142P10.350  
0.01425000GBU.Z19.1425C51.275  GBU.Z19.1425P10.850  
0.01430000GBU.Z19.143C13.025  GBU.Z19.143P11.350  
0.01435000    GBU.Z19.1435P11.850  
0.01440000GBU.Z19.144C53.275  GBU.Z19.144P12.350  
0.01445000GBU.Z19.1445C12.225  GBU.Z19.1445P12.850  
0.01450000GBU.Z19.145C55.275  GBU.Z19.145P13.350  
0.01455000GBU.Z19.1455C11.425  GBU.Z19.1455P13.850  
0.01460000GBU.Z19.146C11.425  GBU.Z19.146P14.350  
0.01465000GBU.Z19.1465C10.675  GBU.Z19.1465P14.850  
0.01470000GBU.Z19.147C10.675  GBU.Z19.147P15.350  
0.01475000GBU.Z19.1475C9.925  GBU.Z19.1475P15.850  
0.01480000GBU.Z19.148C9.925  GBU.Z19.148P16.350  
0.01485000GBU.Z19.1485C9.200  GBU.Z19.1485P16.850  
0.01490000GBU.Z19.149C9.200  GBU.Z19.149P17.350  
0.01495000GBU.Z19.1495C8.500  GBU.Z19.1495P17.850  
0.01500000GBU.Z19.150C8.500  GBU.Z19.150P18.350  
0.01505000    GBU.Z19.1505P18.850  
0.01510000    GBU.Z19.151P19.350  
0.01515000GBU.Z19.1515C7.825  GBU.Z19.1515P19.850  
0.01520000    GBU.Z19.152P20.350  
0.01525000    GBU.Z19.1525P20.850  
0.01530000GBU.Z19.153C7.825  GBU.Z19.153P21.350  
0.01535000    GBU.Z19.1535P21.850  
0.01540000    GBU.Z19.154P22.350  
0.01545000    GBU.Z19.1545P22.850  
0.01550000    GBU.Z19.155P23.350  
0.01555000    GBU.Z19.1555P23.850  
0.01560000    GBU.Z19.156P24.350  
0.01565000    GBU.Z19.1565P24.850  
0.01570000    GBU.Z19.157P25.350  
0.01575000    GBU.Z19.1575P25.850  
0.01580000GBU.Z19.158C7.175  GBU.Z19.158P26.350  
0.01585000    GBU.Z19.1585P26.850  
0.01590000    GBU.Z19.159P27.350  
0.01595000    GBU.Z19.1595P27.850  
2019-12-061.01000000GBU.Z19.10100C0.3065  GBU.Z19.10100P0.0001-0.0001 
2019-12-061.02000000GBU.Z19.10200C0.2965  GBU.Z19.10200P0.0001  
2019-12-061.03000000GBU.Z19.10300C0.2865  GBU.Z19.10300P0.00010.0000 
2019-12-061.03500000GBU.Z19.10350C0.2815  GBU.Z19.10350P0.00010.0000 
2019-12-061.04000000GBU.Z19.10400C0.2765  GBU.Z19.10400P0.0001+0.0002 
2019-12-061.04500000GBU.Z19.10450C0.2715  GBU.Z19.10450P0.0001-0.0002 
2019-12-061.05000000GBU.Z19.10500C0.2665  GBU.Z19.10500P0.00010.0000 
2019-12-061.05500000GBU.Z19.10550C0.2615  GBU.Z19.10550P0.0001+0.0003 
2019-12-061.06000000GBU.Z19.10600C0.2565  GBU.Z19.10600P0.0001+0.0006 
2019-12-061.06500000GBU.Z19.10650C0.2515  GBU.Z19.10650P0.0001+0.0004 
2019-12-061.07000000GBU.Z19.10700C0.2465  GBU.Z19.10700P0.0001+0.0003 
2019-12-061.07500000GBU.Z19.10750C0.2415  GBU.Z19.10750P0.0001+0.0003 
2019-12-061.08000000GBU.Z19.10800C0.2365  GBU.Z19.10800P0.0001+0.0001 
2019-12-061.08500000GBU.Z19.10850C0.2315  GBU.Z19.10850P0.0001  
2019-12-061.09000000GBU.Z19.10900C0.2265  GBU.Z19.10900P0.00010.0000 
2019-12-061.09500000GBU.Z19.10950C0.2215  GBU.Z19.10950P0.00010.0000 
2019-12-061.10000000GBU.Z19.11000C0.2165  GBU.Z19.11000P0.00010.0000 
2019-12-061.10500000GBU.Z19.11050C0.2115  GBU.Z19.11050P0.00010.0000 
2019-12-061.11000000GBU.Z19.11100C0.2065  GBU.Z19.11100P0.0001+0.0003 
2019-12-061.11500000GBU.Z19.11150C0.2015  GBU.Z19.11150P0.0001+0.0008 
2019-12-061.12000000GBU.Z19.11200C0.1965  GBU.Z19.11200P0.00010.0000 
2019-12-061.12500000GBU.Z19.11250C0.1915  GBU.Z19.11250P0.0001-0.0003 
2019-12-061.13000000GBU.Z19.11300C0.1865  GBU.Z19.11300P0.0001-0.0001 
2019-12-061.13500000GBU.Z19.11350C0.1815  GBU.Z19.11350P0.0001-0.0013 
2019-12-061.14000000GBU.Z19.11400C0.1765  GBU.Z19.11400P0.0001-0.0001 
2019-12-061.14500000GBU.Z19.11450C0.1715  GBU.Z19.11450P0.0001-0.0002 
2019-12-061.15000000GBU.Z19.11500C0.1665  GBU.Z19.11500P0.0001-0.0004 
2019-12-061.15500000GBU.Z19.11550C0.1615  GBU.Z19.11550P0.0001-0.0019 
2019-12-061.16000000GBU.Z19.11600C0.1565+0.0105 GBU.Z19.11600P0.0001-0.0012 
2019-12-061.16500000GBU.Z19.11650C0.1515  GBU.Z19.11650P0.0001+0.0001 
2019-12-061.17000000GBU.Z19.11700C0.1465  GBU.Z19.11700P0.00010.0000 
2019-12-061.17500000GBU.Z19.11750C0.1415  GBU.Z19.11750P0.0001+0.0019 
2019-12-061.18000000GBU.Z19.11800C0.1365  GBU.Z19.11800P0.0001+0.0001 
2019-12-061.18500000GBU.Z19.11850C0.1315  GBU.Z19.11850P0.00010.0000 
2019-12-061.19000000GBU.Z19.11900C0.1265  GBU.Z19.11900P0.00010.0000 
2019-12-061.19500000GBU.Z19.11950C0.1215  GBU.Z19.11950P0.0001-0.0003 
2019-12-061.20000000GBU.Z19.12000C0.1165-0.0010 GBU.Z19.12000P0.0001+0.0001 
2019-12-061.20500000GBU.Z19.12050C0.1115-0.0012 GBU.Z19.12050P0.0001-0.0003 
2019-12-061.21000000GBU.Z19.12100C0.1065+0.0038 GBU.Z19.12100P0.00010.0000 
2019-12-061.21500000GBU.Z19.12150C0.1015-0.0031 GBU.Z19.12150P0.00010.0000 
2019-12-061.22000000GBU.Z19.12200C0.0965+0.0019 GBU.Z19.12200P0.0001-0.0002 
2019-12-061.22500000GBU.Z19.12250C0.0915-0.0075 GBU.Z19.12250P0.00010.0000 
2019-12-061.23000000GBU.Z19.12300C0.0865-0.0008 GBU.Z19.12300P0.00010.0000 
2019-12-061.23500000GBU.Z19.12350C0.0815-0.0013 GBU.Z19.12350P0.0001-0.0007 
2019-12-061.24000000GBU.Z19.12400C0.0765-0.0016 GBU.Z19.12400P0.0001-0.0001 
2019-12-061.24500000GBU.Z19.12450C0.0715+0.0059 GBU.Z19.12450P0.0001-0.0005 
2019-12-061.25000000GBU.Z19.12500C0.0665+0.0070 GBU.Z19.12500P0.00010.0000 
2019-12-061.25500000GBU.Z19.12550C0.0615+0.0040 GBU.Z19.12550P0.0001-0.0003 
2019-12-061.26000000GBU.Z19.12600C0.0530-0.0027 GBU.Z19.12600P0.00010.0000 
2019-12-061.26500000GBU.Z19.12650C0.0515-0.0008 GBU.Z19.12650P0.0001+0.0001 
2019-12-061.27000000GBU.Z19.12700C0.0465+0.0044 GBU.Z19.12700P0.00010.0000 
2019-12-061.27500000GBU.Z19.12750C0.0415-0.0024 GBU.Z19.12750P0.00010.00001
2019-12-061.28000000GBU.Z19.12800C0.0365+0.0060 GBU.Z19.12800P0.00010.0000 
2019-12-061.28500000GBU.Z19.12850C0.0315-0.0002 GBU.Z19.12850P0.00010.0000 
2019-12-061.29000000GBU.Z19.12900C0.0265+0.0089 GBU.Z19.12900P0.0001-0.000639
2019-12-061.29500000GBU.Z19.12950C0.0180-0.0039 GBU.Z19.12950P0.0001-0.0011 
2019-12-061.30000000GBU.Z19.13000C0.0130-0.0007 GBU.Z19.13000P0.0001-0.0035 
2019-12-061.30500000GBU.Z19.13050C0.0080-0.0002 GBU.Z19.13050P0.0001-0.0010 
2019-12-061.31000000GBU.Z19.13100C0.0030-0.003925GBU.Z19.13100P0.0001-0.0005 
2019-12-061.31500000GBU.Z19.13150C0.0001-0.0028 GBU.Z19.13150P0.0020+0.0015 
2019-12-061.32000000GBU.Z19.13200C0.0009-0.0001 GBU.Z19.13200P0.0070  
2019-12-061.32500000GBU.Z19.13250C0.00010.0000 GBU.Z19.13250P0.0086-0.0067 
2019-12-061.33000000GBU.Z19.13300C0.0001-0.0001 GBU.Z19.13300P0.0135  
2019-12-061.33500000GBU.Z19.13350C0.00010.0000 GBU.Z19.13350P0.0185  
2019-12-061.34000000GBU.Z19.13400C0.00010.0000 GBU.Z19.13400P0.0235-0.0056 
2019-12-061.34500000GBU.Z19.13450C0.00010.0000 GBU.Z19.13450P0.0285  
2019-12-061.35000000GBU.Z19.13500C0.0001+0.0001 GBU.Z19.13500P0.0335  
2019-12-061.35500000GBU.Z19.13550C0.0001-0.0006 GBU.Z19.13550P0.0385  
2019-12-061.36000000GBU.Z19.13600C0.0001+0.0001 GBU.Z19.13600P0.0435  
2019-12-061.36500000GBU.Z19.13650C0.00010.0000 GBU.Z19.13650P0.0485  
2019-12-061.37000000GBU.Z19.13700C0.0001-0.0001 GBU.Z19.13700P0.0535  
2019-12-061.37500000GBU.Z19.13750C0.00010.0000 GBU.Z19.13750P0.0585  
2019-12-061.38000000GBU.Z19.13800C0.0001-0.0002 GBU.Z19.13800P0.0635  
2019-12-061.38500000GBU.Z19.13850C0.00010.0000 GBU.Z19.13850P0.0685  
2019-12-061.39000000GBU.Z19.13900C0.00010.0000 GBU.Z19.13900P0.0735  
2019-12-061.39500000GBU.Z19.13950C0.0001-0.0004 GBU.Z19.13950P0.0785  
2019-12-061.40000000GBU.Z19.14000C0.0001+0.0001 GBU.Z19.14000P0.0835  
2019-12-061.40500000GBU.Z19.14050C0.00010.0000 GBU.Z19.14050P0.0885  
2019-12-061.41000000GBU.Z19.14100C0.0001-0.0003 GBU.Z19.14100P0.0935  
2019-12-061.41500000GBU.Z19.14150C0.0001  GBU.Z19.14150P0.0985  
2019-12-061.42000000GBU.Z19.14200C0.0001-0.0011 GBU.Z19.14200P0.1035  
2019-12-061.42500000GBU.Z19.14250C0.0001+0.0004 GBU.Z19.14250P0.1085  
2019-12-061.43000000GBU.Z19.14300C0.0001  GBU.Z19.14300P0.1135  
2019-12-061.43500000GBU.Z19.14350C0.0001  GBU.Z19.14350P0.1185  
2019-12-061.44000000GBU.Z19.14400C0.0001+0.0002 GBU.Z19.14400P0.1235  
2019-12-061.44500000GBU.Z19.14450C0.0001  GBU.Z19.14450P0.1285  
2019-12-061.45000000GBU.Z19.14500C0.00010.0000 GBU.Z19.14500P0.1335  
2019-12-061.45500000GBU.Z19.14550C0.0001  GBU.Z19.14550P0.1385  
2019-12-061.46000000GBU.Z19.14600C0.0001  GBU.Z19.14600P0.1435  
2019-12-061.46500000GBU.Z19.14650C0.0001  GBU.Z19.14650P0.1485  
2019-12-061.47000000GBU.Z19.14700C0.0001  GBU.Z19.14700P0.1535  
2019-12-061.47500000GBU.Z19.14750C0.0001  GBU.Z19.14750P0.1585  
2019-12-061.48000000GBU.Z19.14800C0.0001  GBU.Z19.14800P0.1635  
2019-12-061.48500000GBU.Z19.14850C0.0001  GBU.Z19.14850P0.1685  
2019-12-061.49000000GBU.Z19.14900C0.0001+0.0001 GBU.Z19.14900P0.1735  
2019-12-061.49500000GBU.Z19.14950C0.0001+0.0002 GBU.Z19.14950P0.1785  
2019-12-061.50000000GBU.Z19.15000C0.00010.0000 GBU.Z19.15000P0.1835  
2019-12-061.50500000GBU.Z19.15050C0.0001  GBU.Z19.15050P0.1885  
2019-12-061.51000000GBU.Z19.15100C0.0001  GBU.Z19.15100P0.1935  
2019-12-061.51500000GBU.Z19.15150C0.0001  GBU.Z19.15150P0.1985  
2019-12-061.52000000GBU.Z19.15200C0.0001  GBU.Z19.15200P0.2035  
2019-12-061.52500000GBU.Z19.15250C0.0001  GBU.Z19.15250P0.2085  
2019-12-061.53000000GBU.Z19.15300C0.0001  GBU.Z19.15300P0.2135  
2019-12-061.53500000GBU.Z19.15350C0.0001  GBU.Z19.15350P0.2185  
2019-12-061.54000000GBU.Z19.15400C0.0001  GBU.Z19.15400P0.2235  
2019-12-061.54500000GBU.Z19.15450C0.0001  GBU.Z19.15450P0.2285  
2019-12-061.55000000GBU.Z19.15500C0.0001  GBU.Z19.15500P0.2335  
2019-12-061.55500000GBU.Z19.15550C0.0001  GBU.Z19.15550P0.2385  
2019-12-061.56000000GBU.Z19.15600C0.0001  GBU.Z19.15600P0.2435  
2019-12-061.56500000GBU.Z19.15650C0.0001  GBU.Z19.15650P0.2485  
2019-12-061.57000000GBU.Z19.15700C0.0001  GBU.Z19.15700P0.2535  
2019-12-061.57500000GBU.Z19.15750C0.0001  GBU.Z19.15750P0.2585  
2019-12-061.58000000GBU.Z19.15800C0.00010.0000 GBU.Z19.15800P0.2635  
2019-12-061.58500000GBU.Z19.15850C0.0001  GBU.Z19.15850P0.2685  
2019-12-061.59000000GBU.Z19.15900C0.0001  GBU.Z19.15900P0.2735  
2019-12-061.59500000GBU.Z19.15950C0.0001  GBU.Z19.15950P0.2785