S&P 500
2669.60
-0.69 -0.03%
Dow Indu
24430.36
-18.33 -0.07%
Nasdaq
7113.34
-15.26 -0.21%
Crude Oil
69.08
+0.44 +0.64%
Gold
1326.225
-1.045 -0.08%
Euro
1.221240
+0.000465 +0.04%
US Dollar
90.840
-0.089 -0.10%
Strong

Options Chain COPPER Mar 2018 (E) (NYMEX:HG.H18.E)

MarketNameOpenHighLowLastChangePctTime
HG.H18.ECOPPER Mar 2018 (E)2.95002.98052.94602.9915+0.0310+1.04%set 13:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-230.25HXE.H18.25C2.9920+0.0255 HXE.H18.25P0.00050.0000 
2018-02-230.5HXE.H18.50C2.7420+0.0255 HXE.H18.50P0.00050.0000 
2018-02-230.75HXE.H18.75C2.4920+0.0255 HXE.H18.75P0.00050.0000 
2018-02-231HXE.H18.100C2.2420+0.0255 HXE.H18.100P0.00050.0000 
2018-02-231.1HXE.H18.110C2.1420+0.0255 HXE.H18.110P0.00050.0000 
2018-02-231.15HXE.H18.115C2.0920+0.0255 HXE.H18.115P0.00050.0000 
2018-02-231.2HXE.H18.120C2.0420+0.0255 HXE.H18.120P0.00050.0000 
2018-02-231.25HXE.H18.125C1.9920+0.0255 HXE.H18.125P0.00050.0000 
2018-02-231.3HXE.H18.130C1.9420+0.0255 HXE.H18.130P0.00050.0000 
2018-02-231.35HXE.H18.135C1.8920+0.0255 HXE.H18.135P0.00050.0000 
2018-02-231.4HXE.H18.140C1.8420+0.0255 HXE.H18.140P0.00050.0000 
2018-02-231.45HXE.H18.145C1.7920+0.0255 HXE.H18.145P0.00050.0000 
2018-02-231.5HXE.H18.150C1.7420+0.0255 HXE.H18.150P0.00050.0000 
2018-02-231.55HXE.H18.155C1.6920+0.0255 HXE.H18.155P0.00050.0000 
2018-02-231.6HXE.H18.160C1.6420+0.0255 HXE.H18.160P0.00050.0000 
2018-02-231.65HXE.H18.165C1.5920+0.0255 HXE.H18.165P0.00050.0000 
2018-02-231.7HXE.H18.170C1.5420+0.0255 HXE.H18.170P0.00050.0000 
2018-02-231.75HXE.H18.175C1.4920+0.0255 HXE.H18.175P0.00050.0000 
2018-02-231.8HXE.H18.180C1.4420+0.0255 HXE.H18.180P0.00050.0000 
2018-02-231.85HXE.H18.185C1.3920+0.0255 HXE.H18.185P0.00050.0000 
2018-02-231.9HXE.H18.190C1.3420+0.0255 HXE.H18.190P0.00050.0000 
2018-02-231.95HXE.H18.195C1.2920+0.0255 HXE.H18.195P0.00050.0000 
2018-02-232HXE.H18.200C1.2420+0.0255 HXE.H18.200P0.00050.0000 
2018-02-232.05HXE.H18.205C1.1920+0.0255 HXE.H18.205P0.00050.0000 
2018-02-232.1HXE.H18.210C1.1420+0.0255 HXE.H18.210P0.00050.0000 
2018-02-232.15HXE.H18.215C1.0920+0.0255 HXE.H18.215P0.00050.0000 
2018-02-232.2HXE.H18.220C1.0420+0.0255 HXE.H18.220P0.00050.0000 
2018-02-232.25HXE.H18.225C0.9920+0.0255 HXE.H18.225P0.00050.0000 
2018-02-232.3HXE.H18.230C0.9420+0.0255 HXE.H18.230P0.00050.00004
2018-02-232.35HXE.H18.235C0.8920+0.0255 HXE.H18.235P0.00050.0000 
2018-02-232.4HXE.H18.240C0.8420+0.0255 HXE.H18.240P0.00050.00009
2018-02-232.45HXE.H18.245C0.7920+0.0255 HXE.H18.245P0.00050.0000 
2018-02-232.5HXE.H18.250C0.7420+0.02551HXE.H18.250P0.00050.0000119
2018-02-232.55HXE.H18.255C0.6920+0.0255 HXE.H18.255P0.00050.000011
2018-02-232.6HXE.H18.260C0.6420+0.0255 HXE.H18.260P0.00050.0000135
2018-02-232.65HXE.H18.265C0.5920+0.0255 HXE.H18.265P0.00050.0000 
2018-02-232.7HXE.H18.270C0.5420+0.0255 HXE.H18.270P0.00050.0000108
2018-02-232.75HXE.H18.275C0.4920+0.02551HXE.H18.275P0.00050.0000111
2018-02-232.76HXE.H18.276C0.4820+0.0255 HXE.H18.276P0.00050.0000 
2018-02-232.77HXE.H18.277C0.4720+0.0255 HXE.H18.277P0.00050.0000 
2018-02-232.78HXE.H18.278C0.4620+0.0255 HXE.H18.278P0.00050.0000 
2018-02-232.79HXE.H18.279C0.4520+0.0255 HXE.H18.279P0.00050.00006
2018-02-232.8HXE.H18.280C0.4420+0.02553HXE.H18.280P0.00050.0000222
2018-02-232.81HXE.H18.281C0.4320+0.0255 HXE.H18.281P0.00050.00005
2018-02-232.82HXE.H18.282C0.4220+0.0255 HXE.H18.282P0.00050.0000 
2018-02-232.83HXE.H18.283C0.4120+0.0255 HXE.H18.283P0.00050.000027
2018-02-232.84HXE.H18.284C0.4020+0.0255 HXE.H18.284P0.00050.0000 
2018-02-232.85HXE.H18.285C0.3920+0.0255 HXE.H18.285P0.00050.0000159
2018-02-232.86HXE.H18.286C0.3820+0.0255 HXE.H18.286P0.00050.000013
2018-02-232.87HXE.H18.287C0.3720+0.0255 HXE.H18.287P0.00050.0000 
2018-02-232.88HXE.H18.288C0.3620+0.0255 HXE.H18.288P0.00050.0000 
2018-02-232.89HXE.H18.289C0.3520+0.0255 HXE.H18.289P0.00050.00004
2018-02-232.9HXE.H18.290C0.3420+0.0255 HXE.H18.290P0.00050.0000429
2018-02-232.91HXE.H18.291C0.3320+0.0255 HXE.H18.291P0.00050.000014
2018-02-232.92HXE.H18.292C0.3220+0.0255 HXE.H18.292P0.00050.000025
2018-02-232.93HXE.H18.293C0.3120+0.02551HXE.H18.293P0.00050.000010
2018-02-232.94HXE.H18.294C0.3020+0.0255 HXE.H18.294P0.00050.00002
2018-02-232.95HXE.H18.295C0.2920+0.025535HXE.H18.295P0.00050.0000179
2018-02-232.96HXE.H18.296C0.2820+0.02554HXE.H18.296P0.00050.000052
2018-02-232.97HXE.H18.297C0.2720+0.0255 HXE.H18.297P0.00050.00003
2018-02-232.98HXE.H18.298C0.2620+0.0255 HXE.H18.298P0.00050.00007
2018-02-232.99HXE.H18.299C0.2520+0.0255 HXE.H18.299P0.00050.0000105
2018-02-233HXE.H18.300C0.2420+0.025520HXE.H18.300P0.00050.0000540
2018-02-233.01HXE.H18.301C0.2320+0.025511HXE.H18.301P0.00050.000027
2018-02-233.02HXE.H18.302C0.2220+0.02556HXE.H18.302P0.00050.00009
2018-02-233.03HXE.H18.303C0.2120+0.02551HXE.H18.303P0.00050.000055
2018-02-233.04HXE.H18.304C0.2020+0.0255 HXE.H18.304P0.00050.00003
2018-02-233.05HXE.H18.305C0.1920+0.0255233HXE.H18.305P0.00050.0000377
2018-02-233.06HXE.H18.306C0.1820+0.02555HXE.H18.306P0.00050.000034
2018-02-233.07HXE.H18.307C0.1720+0.025515HXE.H18.307P0.00050.000017
2018-02-233.08HXE.H18.308C0.1620+0.02558HXE.H18.308P0.00050.000011
2018-02-233.09HXE.H18.309C0.1520+0.025558HXE.H18.309P0.00050.000048
2018-02-233.1HXE.H18.310C0.1420+0.0255 HXE.H18.310P0.00050.0000 
2018-02-233.11HXE.H18.311C0.1320+0.0255 HXE.H18.311P0.00050.000031
2018-02-233.12HXE.H18.312C0.1220+0.025583HXE.H18.312P0.00050.0000119
2018-02-233.13HXE.H18.313C0.1120+0.025516HXE.H18.313P0.00050.000028
2018-02-233.14HXE.H18.314C0.1020+0.025511HXE.H18.314P0.00050.000010
2018-02-233.15HXE.H18.315C0.0920+0.0250 HXE.H18.315P0.0005-0.0005 
2018-02-233.16HXE.H18.316C0.0820+0.025020HXE.H18.316P0.0005-0.0005 
2018-02-233.17HXE.H18.317C0.0720+0.0240 HXE.H18.317P0.0005-0.0015 
2018-02-233.18HXE.H18.318C0.0620+0.0235 HXE.H18.318P0.0005-0.0020 
2018-02-233.19HXE.H18.319C0.0520+0.0215138HXE.H18.319P0.0005-0.0040 
2018-02-233.2HXE.H18.320C0.0420+0.0195 HXE.H18.320P0.0005-0.0060 
2018-02-233.21HXE.H18.321C0.0320+0.0155 HXE.H18.321P0.0005-0.0100 
2018-02-233.22HXE.H18.322C0.0220+0.0105 HXE.H18.322P0.0005-0.01509
2018-02-233.23HXE.H18.323C0.0120+0.0040 HXE.H18.323P0.0005-0.0215 
2018-02-233.24HXE.H18.324C0.0020-0.0035 HXE.H18.324P0.0005-0.0290 
2018-02-233.25HXE.H18.325C0.0005-0.0030 HXE.H18.325P0.0090-0.0285 
2018-02-233.26HXE.H18.326C0.0005-0.0020262HXE.H18.326P0.0190-0.027529
2018-02-233.27HXE.H18.327C0.0005-0.001542HXE.H18.327P0.0290-0.02703
2018-02-233.28HXE.H18.328C0.0005-0.0010503HXE.H18.328P0.0390-0.026514
2018-02-233.29HXE.H18.329C0.0005-0.000519HXE.H18.329P0.0490-0.02601
2018-02-233.3HXE.H18.330C0.0005-0.0005485HXE.H18.330P0.0590-0.0260160
2018-02-233.31HXE.H18.331C0.0005-0.000524HXE.H18.331P0.0690-0.026018
2018-02-233.32HXE.H18.332C0.00050.00008HXE.H18.332P0.0790-0.02554
2018-02-233.33HXE.H18.333C0.00050.000029HXE.H18.333P0.0890-0.0255 
2018-02-233.34HXE.H18.334C0.00050.000025HXE.H18.334P0.0990-0.0255 
2018-02-233.35HXE.H18.335C0.00050.0000424HXE.H18.335P0.1090-0.0255 
2018-02-233.36HXE.H18.336C0.00050.0000123HXE.H18.336P0.1190-0.0255 
2018-02-233.37HXE.H18.337C0.00050.000013HXE.H18.337P0.1290-0.0255 
2018-02-233.38HXE.H18.338C0.00050.00007HXE.H18.338P0.1390-0.0255 
2018-02-233.39HXE.H18.339C0.00050.000051HXE.H18.339P0.1490-0.0255 
2018-02-233.4HXE.H18.340C0.00050.0000401HXE.H18.340P0.1590-0.0255 
2018-02-233.41HXE.H18.341C0.00050.0000179HXE.H18.341P0.1690-0.0255 
2018-02-233.42HXE.H18.342C0.00050.000015HXE.H18.342P0.1790-0.0255 
2018-02-233.43HXE.H18.343C0.00050.000050HXE.H18.343P0.1890-0.0255 
2018-02-233.44HXE.H18.344C0.00050.000016HXE.H18.344P0.1990-0.0255 
2018-02-233.45HXE.H18.345C0.00050.0000 HXE.H18.345P0.2090-0.0255 
2018-02-233.46HXE.H18.346C0.00050.0000 HXE.H18.346P0.2190-0.0255 
2018-02-233.47HXE.H18.347C0.00050.0000 HXE.H18.347P0.2290-0.0255 
2018-02-233.48HXE.H18.348C0.00050.00001HXE.H18.348P0.2390-0.0255 
2018-02-233.49HXE.H18.349C0.00050.00001HXE.H18.349P0.2490-0.0255 
2018-02-233.5HXE.H18.350C0.00050.0000312HXE.H18.350P0.2590-0.02551
2018-02-233.51HXE.H18.351C0.00050.00008HXE.H18.351P0.2690-0.0255 
2018-02-233.55HXE.H18.355C0.00050.000056HXE.H18.355P0.3090-0.0255 
2018-02-233.6HXE.H18.360C0.00050.000061HXE.H18.360P0.3590-0.0255 
2018-02-233.65HXE.H18.365C0.00050.000026HXE.H18.365P0.4090-0.0255 
2018-02-233.7HXE.H18.370C0.00050.000035HXE.H18.370P0.4590-0.0255 
2018-02-233.75HXE.H18.375C0.00050.000011HXE.H18.375P0.5090-0.0255 
2018-02-233.8HXE.H18.380C0.00050.00008HXE.H18.380P0.5590-0.0255 
2018-02-233.85HXE.H18.385C0.00050.00005HXE.H18.385P0.6090-0.02558
2018-02-233.9HXE.H18.390C0.00050.00001HXE.H18.390P0.6590-0.0255 
2018-02-233.95HXE.H18.395C0.00050.00002HXE.H18.395P0.7090-0.0255 
2018-02-234HXE.H18.400C0.00050.000016HXE.H18.400P0.7590-0.0255 
2018-02-234.05HXE.H18.405C0.00050.0000 HXE.H18.405P0.8090-0.0255 
2018-02-234.1HXE.H18.410C0.00050.0000 HXE.H18.410P0.8590-0.0255 
2018-02-234.15HXE.H18.415C0.00050.0000 HXE.H18.415P0.9090-0.0255 
2018-02-234.2HXE.H18.420C0.00050.00005HXE.H18.420P0.9590-0.0255 
2018-02-234.25HXE.H18.425C0.00050.00009HXE.H18.425P1.0090-0.0255 
2018-02-234.5HXE.H18.450C0.00050.0000 HXE.H18.450P1.2590-0.0255 
2018-02-234.75HXE.H18.475C0.00050.0000 HXE.H18.475P1.5090-0.0255 
2018-02-235HXE.H18.500C0.00050.0000 HXE.H18.500P1.7590-0.0255 
2018-02-235.25HXE.H18.525C0.00050.0000 HXE.H18.525P2.0090-0.0255 
2018-02-235.5HXE.H18.550C0.00050.0000 HXE.H18.550P2.2590-0.0255 
2018-02-235.75HXE.H18.575C0.00050.0000 HXE.H18.575P2.5090-0.0255 
2018-02-236HXE.H18.600C0.00050.0000 HXE.H18.600P2.7590-0.0255 
2018-02-236.25HXE.H18.625C0.00050.0000 HXE.H18.625P3.0090-0.0255 
2018-02-236.5HXE.H18.650C0.00050.0000 HXE.H18.650P3.2590-0.0255 
2018-02-236.75HXE.H18.675C0.00050.000010HXE.H18.675P3.5090-0.0255 

© Copyright INO.com, Inc. All Rights Reserved.