$155.20 +0.84 (0.54%) CurrencyShares Shs British Pound Sterling - NYSEARCA

Nov. 26, 2014 | 03:56 PM
Last Trade: 155.20
Trade Time: Nov 26 03:56 PM Eastern Daylight Time
Change: +0.84 (0.54%)
Prev Close: 154.36
Open: 155.11
Bid: 146.85
Ask: 164.00
Options:

Call Options: FXB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 FXB1420L145 8.90 0.00 9.80 238.0 10.40 150.0 0.0 0
147.00 FXB1420L147 7.00 0.00 7.60 183.0 8.40 144.0 0.0 0
148.00 FXB1420L148 5.80 0.00 6.50 92.0 7.50 2.0 0.0 0
149.00 FXB1420L149 5.00 0.00 5.50 193.0 6.50 156.0 0.0 0
150.00 FXB1420L150 4.00 0.00 4.80 182.0 5.50 183.0 0.0 0
151.00 FXB1420L151 3.10 -0.20 3.80 202.0 4.50 171.0 8.0 8
152.00 FXB1420L152 2.30 0.00 2.85 321.0 3.60 246.0 0.0 0
153.00 FXB1420L153 11.68 10.03 2.25 249.0 2.70 244.0 10.0 10
154.00 FXB1420L154 1.25 0.00 1.50 431.0 1.90 314.0 1.0 6
155.00 FXB1420L155 0.70 0.00 0.95 326.0 1.20 199.0 3.0 8
156.00 FXB1420L156 0.35 0.00 0.45 463.0 0.70 239.0 2.0 13
157.00 FXB1420L157 0.36 0.26 0.20 335.0 0.45 259.0 3.0 27
158.00 FXB1420L158 0.18 0.13 0.05 289.0 0.30 342.0 1.0 20
159.00 FXB1420L159 0.16 -0.09 0.05 1.0 0.25 359.0 25.0 46
160.00 FXB1420L160 0.06 -0.19 0.05 230.0 0.20 421.0 10.0 109
161.00 FXB1420L161 0.55 0.30 0.05 352.0 0.25 493.0 6.0 108
162.00 FXB1420L162 0.35 0.15 0.05 1.0 0.20 281.0 5.0 10
163.00 FXB1420L163 0.01 -0.19 0.05 2.0 0.20 204.0 1.0 432
164.00 FXB1420L164 0.18 -0.07 0.05 135.0 0.25 296.0 6.0 15
165.00 FXB1420L165 0.05 -0.15 0.05 21.0 0.20 296.0 3.0 37
166.00 FXB1420L166 0.40 0.15 0.05 84.0 0.25 296.0 6.0 21
167.00 FXB1420L167 0.70 0.45 0.05 10.0 0.25 244.0 10.0 7
168.00 FXB1420L168 0.25 0.00 0.05 199.0 0.25 341.0 1.0 101
169.00 FXB1420L169 0.01 -0.19 0.05 11.0 0.20 296.0 8.0 6
170.00 FXB1420L170 0.05 -0.20 0.05 1.0 0.25 284.0 1.0 30
171.00 FXB1420L171 0.25 0.00 0.05 21.0 0.25 244.0 0.0 0
172.00 FXB1420L172 0.25 0.00 0.05 7.0 0.25 274.0 0.0 0
173.00 FXB1420L173 0.25 0.00 0.05 22.0 0.25 274.0 0.0 0
174.00 FXB1420L174 0.05 -0.20 0.05 9.0 0.25 281.0 27.0 27
175.00 FXB1420L175 0.05 -0.20 0.05 6.0 0.25 296.0 18.0 14
176.00 FXB1420L176 0.25 0.00 0.05 11.0 0.25 246.0 0.0 0
177.00 FXB1420L177 0.25 0.00 0.05 100.0 0.25 274.0 0.0 0
178.00 FXB1420L178 0.20 -0.05 0.05 11.0 0.25 296.0 5.0 15
179.00 FXB1420L179 0.25 0.00 0.05 21.0 0.25 256.0 0.0 0
180.00 FXB1420L180 0.20 -0.05 0.05 11.0 0.25 237.0 2.0 9
181.00 FXB1420L181 0.25 0.00 0.05 10.0 0.25 241.0 0.0 0
182.00 FXB1420L182 0.25 0.00 0.05 32.0 0.25 319.0 0.0 0

Put Options: FXB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 FXB1420X145 0.25 0.00 0.10 149.0 0.25 319.0 0.0 0
147.00 FXB1420X147 0.25 0.00 0.05 166.0 0.25 322.0 0.0 0
148.00 FXB1420X148 0.25 0.00 0.05 1.0 0.25 294.0 0.0 0
149.00 FXB1420X149 0.22 0.17 0.05 187.0 0.25 291.0 1.0 17
150.00 FXB1420X150 0.55 0.50 0.05 133.0 0.30 303.0 1.0 1
151.00 FXB1420X151 0.30 0.15 0.05 260.0 0.30 387.0 1.0 64
152.00 FXB1420X152 0.67 0.37 0.15 279.0 0.40 411.0 11.0 16
153.00 FXB1420X153 0.25 -0.25 0.25 320.0 0.50 344.0 30.0 56
154.00 FXB1420X154 0.63 -0.22 0.50 272.0 0.75 266.0 6.0 26
155.00 FXB1420X155 1.03 -0.22 0.90 270.0 1.05 271.0 6.0 68
156.00 FXB1420X156 2.50 0.60 1.40 258.0 1.70 408.0 6.0 193
157.00 FXB1420X157 3.80 1.20 2.05 229.0 2.45 328.0 26.0 87
158.00 FXB1420X158 4.50 1.00 2.85 246.0 3.30 306.0 20.0 33
159.00 FXB1420X159 3.90 -0.50 3.70 226.0 4.40 341.0 1.0 48
160.00 FXB1420X160 5.00 -0.40 4.70 179.0 5.30 282.0 5.0 142
161.00 FXB1420X161 4.50 -1.90 5.70 131.0 6.30 295.0 4.0 51
162.00 FXB1420X162 6.70 -0.70 6.70 171.0 7.20 191.0 4.0 107
163.00 FXB1420X163 8.40 0.00 7.60 11.0 8.40 86.0 0.0 0
164.00 FXB1420X164 5.40 -4.00 8.50 84.0 9.40 2.0 10.0 14
165.00 FXB1420X165 9.36 -1.04 9.60 79.0 10.20 99.0 5.0 150
166.00 FXB1420X166 7.98 -3.42 10.00 10.0 11.90 60.0 1.0 3
167.00 FXB1420X167 4.67 -7.73 11.50 4.0 12.70 67.0 5.0 38
168.00 FXB1420X168 5.45 -7.95 12.50 4.0 13.70 67.0 5.0 16
169.00 FXB1420X169 8.15 -5.95 13.40 4.0 14.90 60.0 11.0 15
170.00 FXB1420X170 6.49 -8.61 14.50 10.0 15.90 60.0 5.0 8
171.00 FXB1420X171 6.79 -9.31 15.50 61.0 17.50 1.0 10.0 10
172.00 FXB1420X172 17.10 0.00 16.50 61.0 18.50 1.0 0.0 0
173.00 FXB1420X173 18.10 0.00 17.50 61.0 19.50 1.0 0.0 0
174.00 FXB1420X174 19.10 0.00 18.50 61.0 20.50 1.0 0.0 0
175.00 FXB1420X175 20.10 0.00 19.50 61.0 21.50 1.0 0.0 0
176.00 FXB1420X176 21.00 0.00 20.30 10.0 22.90 20.0 0.0 0
177.00 FXB1420X177 22.00 0.00 21.30 10.0 23.90 70.0 0.0 0
178.00 FXB1420X178 23.00 0.00 22.30 10.0 24.90 70.0 0.0 0
179.00 FXB1420X179 24.00 0.00 22.50 21.0 25.50 21.0 0.0 0
180.00 FXB1420X180 25.00 0.00 23.50 20.0 26.50 20.0 0.0 0
181.00 FXB1420X181 26.00 0.00 24.90 50.0 26.90 50.0 0.0 0
182.00 FXB1420X182 26.90 0.00 26.00 91.0 27.80 91.0 0.0 0