Saturday Jan 18, 5:27PM EST

Options Chain BRITISH POUND Dec 2020 (CME:6B.Z20)

MarketNameOpenHighLowLastChangePctTime
6B.Z20BRITISH POUND Dec 20201.32391.32391.32391.3239+0.0037+0.28%05:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.01110000GBU.Z20.111C20.16  GBU.Z20.111P0.13  
0.01120000GBU.Z20.112C19.20  GBU.Z20.112P0.15  
0.01130000GBU.Z20.113C18.24  GBU.Z20.113P0.18  
0.01140000GBU.Z20.114C17.29  GBU.Z20.114P0.22  
0.01150000GBU.Z20.115C16.34  GBU.Z20.115P0.26  
0.01160000GBU.Z20.116C15.41  GBU.Z20.116P0.31  
0.01170000GBU.Z20.117C14.48  GBU.Z20.117P0.37  
0.01180000GBU.Z20.118C13.56  GBU.Z20.118P0.44  
0.01190000GBU.Z20.119C12.66  GBU.Z20.119P0.52  
0.01200000GBU.Z20.120C11.76  GBU.Z20.120P0.61  
0.01210000GBU.Z20.121C10.89  GBU.Z20.121P0.72  
0.01220000GBU.Z20.122C10.03  GBU.Z20.122P0.85  
0.01230000GBU.Z20.123C9.19  GBU.Z20.123P1.00  
0.01240000GBU.Z20.124C8.37  GBU.Z20.124P1.17  
0.01250000GBU.Z20.125C7.58  GBU.Z20.125P1.36  
0.01255000GBU.Z20.1255C7.19  GBU.Z20.1255P1.47  
0.01260000GBU.Z20.126C6.81  GBU.Z20.126P1.59  
0.01265000GBU.Z20.1265C6.44  GBU.Z20.1265P1.71  
0.01270000GBU.Z20.127C6.08  GBU.Z20.127P1.84  
0.01275000GBU.Z20.1275C5.73  GBU.Z20.1275P1.98  
0.01280000GBU.Z20.128C5.38  GBU.Z20.128P2.13  
0.01285000GBU.Z20.1285C5.05  GBU.Z20.1285P2.29  
0.01290000GBU.Z20.129C4.72  GBU.Z20.129P2.45  
0.01295000GBU.Z20.1295C4.41  GBU.Z20.1295P2.63  
0.01300000GBU.Z20.130C4.11  GBU.Z20.130P2.83  
0.01305000GBU.Z20.1305C3.82  GBU.Z20.1305P3.03  
0.01310000GBU.Z20.131C3.55  GBU.Z20.131P3.25  
0.01315000GBU.Z20.1315C3.29  GBU.Z20.1315P3.48  
0.01320000GBU.Z20.132C3.04  GBU.Z20.132P3.73  
0.01325000GBU.Z20.1325C2.81  GBU.Z20.1325P3.99  
0.01330000GBU.Z20.133C2.59  GBU.Z20.133P4.26  
0.01335000GBU.Z20.1335C2.38  GBU.Z20.1335P4.55  
0.01340000GBU.Z20.134C2.18  GBU.Z20.134P4.85  
0.01345000GBU.Z20.1345C2.00  GBU.Z20.1345P5.16  
0.01350000GBU.Z20.135C1.83  GBU.Z20.135P5.48  
0.01355000GBU.Z20.1355C1.68  GBU.Z20.1355P5.82  
0.01360000GBU.Z20.136C1.53  GBU.Z20.136P6.17  
0.01365000GBU.Z20.1365C1.40  GBU.Z20.1365P6.53  
0.01370000GBU.Z20.137C1.28  GBU.Z20.137P6.90  
0.01375000GBU.Z20.1375C1.17  GBU.Z20.1375P7.28  
0.01380000GBU.Z20.138C1.07  GBU.Z20.138P7.68  
0.01385000GBU.Z20.1385C0.97  GBU.Z20.1385P8.08  
0.01390000GBU.Z20.139C0.89  GBU.Z20.139P8.49  
0.01395000GBU.Z20.1395C0.81  GBU.Z20.1395P8.91  
0.01400000GBU.Z20.140C0.74  GBU.Z20.140P9.33  
0.01410000GBU.Z20.141C0.62  GBU.Z20.141P10.19  
0.01420000GBU.Z20.142C0.52  GBU.Z20.142P11.08  
0.01430000GBU.Z20.143C0.44  GBU.Z20.143P11.98  
0.01440000GBU.Z20.144C0.36  GBU.Z20.144P12.90  
0.01450000GBU.Z20.145C0.30  GBU.Z20.145P13.82  
0.01460000GBU.Z20.146C0.25  GBU.Z20.146P14.76  
0.01470000GBU.Z20.147C0.21  GBU.Z20.147P15.70  
0.01480000GBU.Z20.148C0.18  GBU.Z20.148P16.65  
0.01490000GBU.Z20.149C0.15  GBU.Z20.149P17.61  
0.01500000GBU.Z20.150C0.12  GBU.Z20.150P18.57  
0.01510000GBU.Z20.151C0.10  GBU.Z20.151P19.54  
0.01520000GBU.Z20.152C0.08  GBU.Z20.152P20.51  
0.01530000GBU.Z20.153C0.07  GBU.Z20.153P21.48  
0.01540000GBU.Z20.154C0.06  GBU.Z20.154P22.46  
0.01550000GBU.Z20.155C0.05  GBU.Z20.155P23.43  
2020-12-041.11000000GBU.Z20.11100C0.2016  GBU.Z20.11100P0.0013  
2020-12-041.12000000GBU.Z20.11200C0.1920  GBU.Z20.11200P0.0015  
2020-12-041.13000000GBU.Z20.11300C0.1824  GBU.Z20.11300P0.0018  
2020-12-041.14000000GBU.Z20.11400C0.1729  GBU.Z20.11400P0.0022  
2020-12-041.15000000GBU.Z20.11500C0.1634  GBU.Z20.11500P0.0026  
2020-12-041.16000000GBU.Z20.11600C0.1541  GBU.Z20.11600P0.0031-0.0029 
2020-12-041.17000000GBU.Z20.11700C0.1448  GBU.Z20.11700P0.0037  
2020-12-041.18000000GBU.Z20.11800C0.1356  GBU.Z20.11800P0.0044  
2020-12-041.19000000GBU.Z20.11900C0.1266  GBU.Z20.11900P0.0052  
2020-12-041.20000000GBU.Z20.12000C0.1176  GBU.Z20.12000P0.0061  
2020-12-041.21000000GBU.Z20.12100C0.1089  GBU.Z20.12100P0.0072  
2020-12-041.22000000GBU.Z20.12200C0.1003  GBU.Z20.12200P0.0085  
2020-12-041.23000000GBU.Z20.12300C0.0919  GBU.Z20.12300P0.0100  
2020-12-041.24000000GBU.Z20.12400C0.0837  GBU.Z20.12400P0.0117  
2020-12-041.25000000GBU.Z20.12500C0.0758  GBU.Z20.12500P0.0136-0.0036 
2020-12-041.25500000GBU.Z20.12550C0.0719  GBU.Z20.12550P0.0147  
2020-12-041.26000000GBU.Z20.12600C0.0681  GBU.Z20.12600P0.0159  
2020-12-041.26500000GBU.Z20.12650C0.0644  GBU.Z20.12650P0.0171  
2020-12-041.27000000GBU.Z20.12700C0.0608  GBU.Z20.12700P0.0184  
2020-12-041.27500000GBU.Z20.12750C0.0573  GBU.Z20.12750P0.0198  
2020-12-041.28000000GBU.Z20.12800C0.0538  GBU.Z20.12800P0.0213  
2020-12-041.28500000GBU.Z20.12850C0.0505  GBU.Z20.12850P0.0229  
2020-12-041.29000000GBU.Z20.12900C0.0472  GBU.Z20.12900P0.0245  
2020-12-041.29500000GBU.Z20.12950C0.0441  GBU.Z20.12950P0.0263  
2020-12-041.30000000GBU.Z20.13000C0.0411  GBU.Z20.13000P0.0283  
2020-12-041.30500000GBU.Z20.13050C0.0382  GBU.Z20.13050P0.0303  
2020-12-041.31000000GBU.Z20.13100C0.0355  GBU.Z20.13100P0.0325-0.0029 
2020-12-041.31500000GBU.Z20.13150C0.0329  GBU.Z20.13150P0.0348  
2020-12-041.32000000GBU.Z20.13200C0.0299-0.0036 GBU.Z20.13200P0.0373  
2020-12-041.32500000GBU.Z20.13250C0.0281  GBU.Z20.13250P0.0399  
2020-12-041.33000000GBU.Z20.13300C0.0254-0.0033 GBU.Z20.13300P0.0426  
2020-12-041.33500000GBU.Z20.13350C0.0238  GBU.Z20.13350P0.0455  
2020-12-041.34000000GBU.Z20.13400C0.0218  GBU.Z20.13400P0.0485  
2020-12-041.34500000GBU.Z20.13450C0.0200  GBU.Z20.13450P0.0516  
2020-12-041.35000000GBU.Z20.13500C0.0183+0.0036 GBU.Z20.13500P0.0548  
2020-12-041.35500000GBU.Z20.13550C0.0168  GBU.Z20.13550P0.0582  
2020-12-041.36000000GBU.Z20.13600C0.0153  GBU.Z20.13600P0.0617  
2020-12-041.36500000GBU.Z20.13650C0.0140  GBU.Z20.13650P0.0653  
2020-12-041.37000000GBU.Z20.13700C0.0128  GBU.Z20.13700P0.0690  
2020-12-041.37500000GBU.Z20.13750C0.0117-0.0014 GBU.Z20.13750P0.0728  
2020-12-041.38000000GBU.Z20.13800C0.0107  GBU.Z20.13800P0.0768  
2020-12-041.38500000GBU.Z20.13850C0.0097  GBU.Z20.13850P0.0808  
2020-12-041.39000000GBU.Z20.13900C0.0086-0.0016 GBU.Z20.13900P0.0849  
2020-12-041.39500000GBU.Z20.13950C0.0081  GBU.Z20.13950P0.0891  
2020-12-041.40000000GBU.Z20.14000C0.0074-0.0001 GBU.Z20.14000P0.0933  
2020-12-041.41000000GBU.Z20.14100C0.0062  GBU.Z20.14100P0.1019  
2020-12-041.42000000GBU.Z20.14200C0.0052  GBU.Z20.14200P0.1108  
2020-12-041.43000000GBU.Z20.14300C0.0044  GBU.Z20.14300P0.1198  
2020-12-041.44000000GBU.Z20.14400C0.0036  GBU.Z20.14400P0.1290  
2020-12-041.45000000GBU.Z20.14500C0.0030-0.0009 GBU.Z20.14500P0.1382  
2020-12-041.46000000GBU.Z20.14600C0.0025  GBU.Z20.14600P0.1476  
2020-12-041.47000000GBU.Z20.14700C0.0021  GBU.Z20.14700P0.1570  
2020-12-041.48000000GBU.Z20.14800C0.0018  GBU.Z20.14800P0.1665  
2020-12-041.49000000GBU.Z20.14900C0.0015  GBU.Z20.14900P0.1761  
2020-12-041.50000000GBU.Z20.15000C0.0012-0.0002 GBU.Z20.15000P0.1857  
2020-12-041.51000000GBU.Z20.15100C0.0010  GBU.Z20.15100P0.1954  
2020-12-041.52000000GBU.Z20.15200C0.0008  GBU.Z20.15200P0.2051  
2020-12-041.53000000GBU.Z20.15300C0.0007  GBU.Z20.15300P0.2148  
2020-12-041.54000000GBU.Z20.15400C0.0006  GBU.Z20.15400P0.2246  
2020-12-041.55000000GBU.Z20.15500C0.0005  GBU.Z20.15500P0.2343