Options Chain BRITISH POUND Dec 2021 (CME:6B.Z21)

MarketNameOpenHighLowLastChangePctTime
6B.Z21BRITISH POUND Dec 20211.39001.39001.39001.3900-0.0028-0.20%12:20add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-031.13000000GBU.Z21.11300C0.262  GBU.Z21.11300P0.0004-0.000210
2021-12-031.14000000GBU.Z21.11400C0.2521  GBU.Z21.11400P0.0005  
2021-12-031.15000000GBU.Z21.11500C0.2422  GBU.Z21.11500P0.0006  
2021-12-031.16000000GBU.Z21.11600C0.2323  GBU.Z21.11600P0.0007  
2021-12-031.17000000GBU.Z21.11700C0.2225  GBU.Z21.11700P0.0008  
2021-12-031.18000000GBU.Z21.11800C0.2126  GBU.Z21.11800P0.00100.00001
2021-12-031.19000000GBU.Z21.11900C0.2028  GBU.Z21.11900P0.0012  
2021-12-031.20000000GBU.Z21.12000C0.1930  GBU.Z21.12000P0.0014  
2021-12-031.21000000GBU.Z21.12100C0.1833  GBU.Z21.12100P0.0016-0.0006200
2021-12-031.22000000GBU.Z21.12200C0.1736  GBU.Z21.12200P0.0019  
2021-12-031.23000000GBU.Z21.12300C0.1639  GBU.Z21.12300P0.0023-0.00191
2021-12-031.24000000GBU.Z21.12400C0.1544  GBU.Z21.12400P0.0027  
2021-12-031.25000000GBU.Z21.12500C0.1449  GBU.Z21.12500P0.0032 200
2021-12-031.26000000GBU.Z21.12600C0.1354  GBU.Z21.12600P0.0038  
2021-12-031.27000000GBU.Z21.12700C0.1261  GBU.Z21.12700P0.0044  
2021-12-031.27500000GBU.Z21.12750C0.1215  GBU.Z21.12750P0.0048-0.00071
2021-12-031.28000000GBU.Z21.12800C0.1169  GBU.Z21.12800P0.0053-0.00042
2021-12-031.28500000GBU.Z21.12850C0.1124  GBU.Z21.12850P0.0057+0.001233
2021-12-031.29000000GBU.Z21.12900C0.1079  GBU.Z21.12900P0.0062 1
2021-12-031.29500000GBU.Z21.12950C0.1034  GBU.Z21.12950P0.0067-0.00111
2021-12-031.30000000GBU.Z21.13000C0.0990  GBU.Z21.13000P0.0073 100
2021-12-031.30500000GBU.Z21.13050C0.0946  GBU.Z21.13050P0.0079  
2021-12-031.31000000GBU.Z21.13100C0.0903  GBU.Z21.13100P0.0086 1
2021-12-031.31500000GBU.Z21.13150C0.0860  GBU.Z21.13150P0.0094  
2021-12-031.32000000GBU.Z21.13200C0.0818  GBU.Z21.13200P0.0102  
2021-12-031.32500000GBU.Z21.13250C0.0777  GBU.Z21.13250P0.0110  
2021-12-031.33000000GBU.Z21.13300C0.0736  GBU.Z21.13300P0.0120  
2021-12-031.33500000GBU.Z21.13350C0.0697  GBU.Z21.13350P0.0130  
2021-12-031.34000000GBU.Z21.13400C0.0658  GBU.Z21.13400P0.0141  
2021-12-031.34500000GBU.Z21.13450C0.0619  GBU.Z21.13450P0.0152  
2021-12-031.35000000GBU.Z21.13500C0.0582+0.003830GBU.Z21.13500P0.0165 2
2021-12-031.35500000GBU.Z21.13550C0.0546  GBU.Z21.13550P0.0179+0.0009167
2021-12-031.36000000GBU.Z21.13600C0.0511  GBU.Z21.13600P0.0194 800
2021-12-031.36500000GBU.Z21.13650C0.0477 4GBU.Z21.13650P0.0210  
2021-12-031.37000000GBU.Z21.13700C0.0444+0.00072GBU.Z21.13700P0.0227-0.0048410
2021-12-031.37500000GBU.Z21.13750C0.0413 5GBU.Z21.13750P0.0246+0.00015
2021-12-031.38000000GBU.Z21.13800C0.0383-0.004079GBU.Z21.13800P0.0266  
2021-12-031.38500000GBU.Z21.13850C0.0354 4GBU.Z21.13850P0.0287  
2021-12-031.39000000GBU.Z21.13900C0.0326-0.003679GBU.Z21.13900P0.0309  
2021-12-031.39500000GBU.Z21.13950C0.0301  GBU.Z21.13950P0.0334  
2021-12-031.40000000GBU.Z21.14000C0.0276 79GBU.Z21.14000P0.0359  
2021-12-031.40500000GBU.Z21.14050C0.0253-0.0008124GBU.Z21.14050P0.0386  
2021-12-031.41000000GBU.Z21.14100C0.0232+0.00211GBU.Z21.14100P0.0415-0.00241
2021-12-031.41500000GBU.Z21.14150C0.0212  GBU.Z21.14150P0.0445  
2021-12-031.42000000GBU.Z21.14200C0.01940.000020GBU.Z21.14200P0.0477  
2021-12-031.42500000GBU.Z21.14250C0.0177  GBU.Z21.14250P0.0509  
2021-12-031.43000000GBU.Z21.14300C0.0161-0.000585GBU.Z21.14300P0.0544  
2021-12-031.43500000GBU.Z21.14350C0.0146  GBU.Z21.14350P0.0579  
2021-12-031.44000000GBU.Z21.14400C0.0133  GBU.Z21.14400P0.0616  
2021-12-031.44500000GBU.Z21.14450C0.0121  GBU.Z21.14450P0.0654  
2021-12-031.45000000GBU.Z21.14500C0.0109-0.00211759GBU.Z21.14500P0.0692  
2021-12-031.45500000GBU.Z21.14550C0.0099  GBU.Z21.14550P0.0732  
2021-12-031.46000000GBU.Z21.14600C0.0090 1GBU.Z21.14600P0.0773  
2021-12-031.46500000GBU.Z21.14650C0.0081  GBU.Z21.14650P0.0814  
2021-12-031.47000000GBU.Z21.14700C0.0074-0.00341GBU.Z21.14700P0.0856  
2021-12-031.48000000GBU.Z21.14800C0.0060+0.0007733GBU.Z21.14800P0.0943  
2021-12-031.49000000GBU.Z21.14900C0.0049-0.000132GBU.Z21.14900P0.1032  
2021-12-031.50000000GBU.Z21.15000C0.0040-0.0010233GBU.Z21.15000P0.1123  
2021-12-031.51000000GBU.Z21.15100C0.0033  GBU.Z21.15100P0.1216  
2021-12-031.52000000GBU.Z21.15200C0.0027  GBU.Z21.15200P0.1310  
2021-12-031.53000000GBU.Z21.15300C0.0022  GBU.Z21.15300P0.1405  
2021-12-031.54000000GBU.Z21.15400C0.0018 1420GBU.Z21.15400P0.1501  
2021-12-031.55000000GBU.Z21.15500C0.0015+0.0007154GBU.Z21.15500P0.1598  
2021-12-031.56000000GBU.Z21.15600C0.0012  GBU.Z21.15600P0.1695  
2021-12-031.57000000GBU.Z21.15700C0.0010  GBU.Z21.15700P0.1793  
2021-12-031.58000000GBU.Z21.15800C0.0009  GBU.Z21.15800P0.1891  
2021-12-031.59000000GBU.Z21.15900C0.0007  GBU.Z21.15900P0.1990  
2021-12-031.60000000GBU.Z21.16000C0.0006  GBU.Z21.16000P0.2088  
2021-12-031.61000000GBU.Z21.16100C0.0005-0.00012GBU.Z21.16100P0.2187