S&P 500
2810.30
+12.27 +0.44%
Dow Indu
26071.72
+53.91 +0.21%
Nasdaq
7333.22
+37.17 +0.51%
Crude Oil
63.52
+0.21 +0.33%
Gold
1331.535
-0.085 -0.01%
Euro
1.223295
+0.001195 +0.10%
US Dollar
90.620
-0.052 -0.06%
Strong

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

MarketNameOpenHighLowLastChangePctTime
HG.H18.ECOPPER Mar 2018 (E)3.18653.20303.17953.1990+0.0115+0.36%23:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-230.25HXE.H18.25C2.9375-0.0115 HXE.H18.25P0.00050.0000 
2018-02-230.5HXE.H18.50C2.6875-0.0115 HXE.H18.50P0.00050.0000 
2018-02-230.75HXE.H18.75C2.4375-0.0115 HXE.H18.75P0.00050.0000 
2018-02-231HXE.H18.100C2.1875-0.0115 HXE.H18.100P0.00050.0000 
2018-02-231.1HXE.H18.110C2.0875-0.0115 HXE.H18.110P0.00050.0000 
2018-02-231.15HXE.H18.115C2.0375-0.0115 HXE.H18.115P0.00050.0000 
2018-02-231.2HXE.H18.120C1.9875-0.0115 HXE.H18.120P0.00050.0000 
2018-02-231.25HXE.H18.125C1.9375-0.0115 HXE.H18.125P0.00050.0000 
2018-02-231.3HXE.H18.130C1.8875-0.0115 HXE.H18.130P0.00050.0000 
2018-02-231.35HXE.H18.135C1.8375-0.0115 HXE.H18.135P0.00050.0000 
2018-02-231.4HXE.H18.140C1.7875-0.0115 HXE.H18.140P0.00050.0000 
2018-02-231.45HXE.H18.145C1.7375-0.0115 HXE.H18.145P0.00050.0000 
2018-02-231.5HXE.H18.150C1.6875-0.0115 HXE.H18.150P0.00050.0000 
2018-02-231.55HXE.H18.155C1.6375-0.0115 HXE.H18.155P0.00050.0000 
2018-02-231.6HXE.H18.160C1.5875-0.0115 HXE.H18.160P0.00050.0000 
2018-02-231.65HXE.H18.165C1.5375-0.0115 HXE.H18.165P0.00050.0000 
2018-02-231.7HXE.H18.170C1.4875-0.0115 HXE.H18.170P0.00050.0000 
2018-02-231.75HXE.H18.175C1.4375-0.0115 HXE.H18.175P0.00050.0000 
2018-02-231.8HXE.H18.180C1.3875-0.0115 HXE.H18.180P0.00050.0000 
2018-02-231.85HXE.H18.185C1.3375-0.0115 HXE.H18.185P0.00050.0000 
2018-02-231.9HXE.H18.190C1.2875-0.0115 HXE.H18.190P0.00050.0000 
2018-02-231.95HXE.H18.195C1.2375-0.0115 HXE.H18.195P0.00050.0000 
2018-02-232HXE.H18.200C1.1875-0.0115 HXE.H18.200P0.00050.0000 
2018-02-232.05HXE.H18.205C1.1375-0.0115 HXE.H18.205P0.00050.0000 
2018-02-232.1HXE.H18.210C1.0875-0.0115 HXE.H18.210P0.00050.0000 
2018-02-232.15HXE.H18.215C1.0375-0.0115 HXE.H18.215P0.00050.0000 
2018-02-232.2HXE.H18.220C0.9875-0.0115 HXE.H18.220P0.00050.0000 
2018-02-232.25HXE.H18.225C0.9375-0.0115 HXE.H18.225P0.00050.0000 
2018-02-232.3HXE.H18.230C0.8875-0.0115 HXE.H18.230P0.00050.00004
2018-02-232.35HXE.H18.235C0.8375-0.0115 HXE.H18.235P0.00050.0000 
2018-02-232.4HXE.H18.240C0.7875-0.0115 HXE.H18.240P0.00050.00009
2018-02-232.45HXE.H18.245C0.7375-0.0115 HXE.H18.245P0.00050.0000 
2018-02-232.5HXE.H18.250C0.6875-0.01151HXE.H18.250P0.00050.0000119
2018-02-232.55HXE.H18.255C0.6375-0.0115 HXE.H18.255P0.00050.000011
2018-02-232.6HXE.H18.260C0.5880-0.0110 HXE.H18.260P0.00050.0000135
2018-02-232.65HXE.H18.265C0.5380-0.0115 HXE.H18.265P0.0010+0.000537
2018-02-232.7HXE.H18.270C0.4885-0.01103HXE.H18.270P0.00100.0000116
2018-02-232.75HXE.H18.275C0.4385-0.01151HXE.H18.275P0.00150.0000111
2018-02-232.76HXE.H18.276C0.4290-0.0110 HXE.H18.276P0.00150.0000 
2018-02-232.77HXE.H18.277C0.4190-0.0110 HXE.H18.277P0.0020+0.0005 
2018-02-232.78HXE.H18.278C0.4090-0.0115 HXE.H18.278P0.0020+0.0005 
2018-02-232.79HXE.H18.279C0.3990-0.0115 HXE.H18.279P0.00200.00006
2018-02-232.8HXE.H18.280C0.3895-0.01105HXE.H18.280P0.00200.0000254
2018-02-232.81HXE.H18.281C0.3795-0.0110 HXE.H18.281P0.0025+0.00055
2018-02-232.82HXE.H18.282C0.3695-0.0115 HXE.H18.282P0.0025+0.0005 
2018-02-232.83HXE.H18.283C0.3595-0.0115 HXE.H18.283P0.00250.00001
2018-02-232.84HXE.H18.284C0.3500-0.0110 HXE.H18.284P0.0030+0.0005 
2018-02-232.85HXE.H18.285C0.3400-0.01153HXE.H18.285P0.00300.0000178
2018-02-232.86HXE.H18.286C0.3305-0.0110 HXE.H18.286P0.00300.000013
2018-02-232.87HXE.H18.287C0.3205-0.0115 HXE.H18.287P0.00350.00002
2018-02-232.88HXE.H18.288C0.3110-0.0110 HXE.H18.288P0.00350.0000 
2018-02-232.89HXE.H18.289C0.3010-0.0115 HXE.H18.289P0.00400.0000 
2018-02-232.9HXE.H18.290C0.2915-0.011519HXE.H18.290P0.0045+0.0005492
2018-02-232.91HXE.H18.291C0.2820-0.0115 HXE.H18.291P0.00450.00001
2018-02-232.92HXE.H18.292C0.2720-0.0115 HXE.H18.292P0.00500.000025
2018-02-232.93HXE.H18.293C0.2625-0.01151HXE.H18.293P0.00550.00003
2018-02-232.94HXE.H18.294C0.2530-0.0115 HXE.H18.294P0.00600.00002
2018-02-232.95HXE.H18.295C0.2435-0.012047HXE.H18.295P0.00650.0000151
2018-02-232.96HXE.H18.296C0.2345-0.01154HXE.H18.296P0.00700.00008
2018-02-232.97HXE.H18.297C0.2250-0.0115 HXE.H18.297P0.00800.00004
2018-02-232.98HXE.H18.298C0.2160-0.0115 HXE.H18.298P0.00850.00007
2018-02-232.99HXE.H18.299C0.2070-0.0115 HXE.H18.299P0.00950.0000113
2018-02-233HXE.H18.300C0.1980-0.011520HXE.H18.300P0.01050.0000372
2018-02-233.01HXE.H18.301C0.1890-0.011511HXE.H18.301P0.01150.000027
2018-02-233.02HXE.H18.302C0.1800-0.01156HXE.H18.302P0.01300.00002
2018-02-233.03HXE.H18.303C0.1715-0.01151HXE.H18.303P0.01400.00006
2018-02-233.04HXE.H18.304C0.1630-0.0115 HXE.H18.304P0.01550.00003
2018-02-233.05HXE.H18.305C0.1545-0.011538HXE.H18.305P0.01750.0000254
2018-02-233.06HXE.H18.306C0.1465-0.01155HXE.H18.306P0.0195+0.000515
2018-02-233.07HXE.H18.307C0.1385-0.01158HXE.H18.307P0.0215+0.00059
2018-02-233.08HXE.H18.308C0.1310-0.01105HXE.H18.308P0.0235+0.00058
2018-02-233.09HXE.H18.309C0.1235-0.01102HXE.H18.309P0.0260+0.000515
2018-02-233.1HXE.H18.310C0.1160-0.0110292HXE.H18.310P0.0285+0.0005292
2018-02-233.11HXE.H18.311C0.1090-0.010532HXE.H18.311P0.0315+0.0010 
2018-02-233.12HXE.H18.312C0.1020-0.01058HXE.H18.312P0.0345+0.001011
2018-02-233.13HXE.H18.313C0.0955-0.01003HXE.H18.313P0.0380+0.00151
2018-02-233.14HXE.H18.314C0.0890-0.0100 HXE.H18.314P0.0415+0.00156
2018-02-233.15HXE.H18.315C0.0830-0.0095114HXE.H18.315P0.0455+0.002097
2018-02-233.16HXE.H18.316C0.0770-0.00955HXE.H18.316P0.0495+0.0020151
2018-02-233.17HXE.H18.317C0.0715-0.0090122HXE.H18.317P0.0540+0.0025228
2018-02-233.18HXE.H18.318C0.0660-0.0090115HXE.H18.318P0.0585+0.002516
2018-02-233.19HXE.H18.319C0.0610-0.00855HXE.H18.319P0.0635+0.003018
2018-02-233.2HXE.H18.320C0.0560-0.0085301HXE.H18.320P0.0685+0.0030205
2018-02-233.21HXE.H18.321C0.0515-0.00852HXE.H18.321P0.0740+0.0030 
2018-02-233.22HXE.H18.322C0.0475-0.008010HXE.H18.322P0.0800+0.00405
2018-02-233.23HXE.H18.323C0.0435-0.007511HXE.H18.323P0.0860+0.004014
2018-02-233.24HXE.H18.324C0.0395-0.007525HXE.H18.324P0.0920+0.00401
2018-02-233.25HXE.H18.325C0.0360-0.0070122HXE.H18.325P0.0985+0.004549
2018-02-233.26HXE.H18.326C0.0330-0.0065170HXE.H18.326P0.1055+0.005028
2018-02-233.27HXE.H18.327C0.0300-0.00608HXE.H18.327P0.1125+0.00553
2018-02-233.28HXE.H18.328C0.0270-0.006025HXE.H18.328P0.1195+0.005515
2018-02-233.29HXE.H18.329C0.0245-0.00604HXE.H18.329P0.1270+0.00601
2018-02-233.3HXE.H18.330C0.0225-0.0050553HXE.H18.330P0.1345+0.0060164
2018-02-233.31HXE.H18.331C0.0200-0.005023HXE.H18.331P0.1425+0.006518
2018-02-233.32HXE.H18.332C0.0185-0.00454HXE.H18.332P0.1505+0.0065 
2018-02-233.33HXE.H18.333C0.0165-0.00454HXE.H18.333P0.1590+0.0070 
2018-02-233.34HXE.H18.334C0.0150-0.004012HXE.H18.334P0.1675+0.0075 
2018-02-233.35HXE.H18.335C0.0135-0.0040127HXE.H18.335P0.1760+0.0080 
2018-02-233.36HXE.H18.336C0.0120-0.0040120HXE.H18.336P0.1845+0.0080 
2018-02-233.37HXE.H18.337C0.0110-0.00358HXE.H18.337P0.1935+0.0085 
2018-02-233.38HXE.H18.338C0.0100-0.00304HXE.H18.338P0.2025+0.0085 
2018-02-233.39HXE.H18.339C0.0090-0.003048HXE.H18.339P0.2115+0.0085 
2018-02-233.4HXE.H18.340C0.0080-0.0030504HXE.H18.340P0.2205+0.0085 
2018-02-233.41HXE.H18.341C0.0075-0.0025201HXE.H18.341P0.2300+0.0090 
2018-02-233.42HXE.H18.342C0.0070-0.0025 HXE.H18.342P0.2390+0.0090 
2018-02-233.43HXE.H18.343C0.0060-0.00251HXE.H18.343P0.2485+0.0090 
2018-02-233.44HXE.H18.344C0.0055-0.00253HXE.H18.344P0.2580+0.0095 
2018-02-233.45HXE.H18.345C0.0055-0.001576HXE.H18.345P0.2675+0.0095 
2018-02-233.46HXE.H18.346C0.0050-0.0015 HXE.H18.346P0.2770+0.0095 
2018-02-233.47HXE.H18.347C0.0045-0.00153HXE.H18.347P0.2865+0.0095 
2018-02-233.48HXE.H18.348C0.0040-0.00201HXE.H18.348P0.2965+0.0100 
2018-02-233.49HXE.H18.349C0.0040-0.00151HXE.H18.349P0.3060+0.0100 
2018-02-233.5HXE.H18.350C0.0035-0.0015293HXE.H18.350P0.3155+0.01001
2018-02-233.51HXE.H18.351C0.0035-0.00105HXE.H18.351P0.3255+0.0100 
2018-02-233.55HXE.H18.355C0.0025-0.001070HXE.H18.355P0.3645+0.0100 
2018-02-233.6HXE.H18.360C0.0020-0.001061HXE.H18.360P0.4140+0.0105 
2018-02-233.65HXE.H18.365C0.0015-0.000526HXE.H18.365P0.4635+0.0105 
2018-02-233.7HXE.H18.370C0.0010-0.001035HXE.H18.370P0.5135+0.0110 
2018-02-233.75HXE.H18.375C0.0010-0.000511HXE.H18.375P0.5630+0.0110 
2018-02-233.8HXE.H18.380C0.0010-0.00058HXE.H18.380P0.6130+0.0110 
2018-02-233.85HXE.H18.385C0.0005-0.00055HXE.H18.385P0.6630+0.0115 
2018-02-233.9HXE.H18.390C0.0005-0.00051HXE.H18.390P0.7125+0.0110 
2018-02-233.95HXE.H18.395C0.0005-0.00052HXE.H18.395P0.7625+0.0110 
2018-02-234HXE.H18.400C0.0005-0.000516HXE.H18.400P0.8125+0.0110 
2018-02-234.05HXE.H18.405C0.00050.0000 HXE.H18.405P0.8625+0.0115 
2018-02-234.1HXE.H18.410C0.00050.0000 HXE.H18.410P0.9125+0.0115 
2018-02-234.15HXE.H18.415C0.00050.0000 HXE.H18.415P0.9625+0.0115 
2018-02-234.2HXE.H18.420C0.00050.00005HXE.H18.420P1.0125+0.0115 
2018-02-234.25HXE.H18.425C0.00050.00009HXE.H18.425P1.0625+0.0115 
2018-02-234.5HXE.H18.450C0.00050.0000 HXE.H18.450P1.3125+0.0115 
2018-02-234.75HXE.H18.475C0.00050.0000 HXE.H18.475P1.5625+0.0115 
2018-02-235HXE.H18.500C0.00050.0000 HXE.H18.500P1.8125+0.0115 
2018-02-235.25HXE.H18.525C0.00050.0000 HXE.H18.525P2.0625+0.0115 
2018-02-235.5HXE.H18.550C0.00050.0000 HXE.H18.550P2.3125+0.0115 
2018-02-235.75HXE.H18.575C0.00050.0000 HXE.H18.575P2.5625+0.0115 
2018-02-236HXE.H18.600C0.00050.0000 HXE.H18.600P2.8125+0.0115 
2018-02-236.25HXE.H18.625C0.00050.0000 HXE.H18.625P3.0625+0.0115 
2018-02-236.5HXE.H18.650C0.00050.0000 HXE.H18.650P3.3125+0.0115 
2018-02-236.75HXE.H18.675C0.00050.0000 HXE.H18.675P3.5625+0.0115 

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