S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
+9.860 +0.78%
Euro
1.11835
0.00000 0.00%
US Dollar
97.409
+0.214 +0.22%
Strong

Options Chain COPPER Jul 2017 (E) (NYMEX:HG.N17.E)

MarketNameOpenHighLowLastChangePctTime
HG.N17.ECOPPER Jul 2017 (E)2.59452.60552.55352.5660-0.0300-1.17%set 13:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-06-270.25HXE.N17.25C2.3160-0.0315 HXE.N17.25P0.00050.0000 
2017-06-270.5HXE.N17.50C2.0660-0.0315 HXE.N17.50P0.00050.0000 
2017-06-270.75HXE.N17.75C1.8160-0.0315 HXE.N17.75P0.00050.0000 
2017-06-271HXE.N17.100C1.5660-0.0315 HXE.N17.100P0.00050.0000 
2017-06-271.05HXE.N17.105C1.5160-0.0315 HXE.N17.105P0.00050.0000 
2017-06-271.1HXE.N17.110C1.4660-0.0315 HXE.N17.110P0.00050.0000 
2017-06-271.15HXE.N17.115C1.4160-0.0315 HXE.N17.115P0.00050.0000 
2017-06-271.2HXE.N17.120C1.3660-0.0315 HXE.N17.120P0.00050.0000 
2017-06-271.25HXE.N17.125C1.3160-0.0315 HXE.N17.125P0.00050.0000 
2017-06-271.3HXE.N17.130C1.2660-0.0315 HXE.N17.130P0.00050.0000 
2017-06-271.35HXE.N17.135C1.2160-0.0315 HXE.N17.135P0.00050.0000 
2017-06-271.4HXE.N17.140C1.1660-0.0315 HXE.N17.140P0.00050.0000 
2017-06-271.45HXE.N17.145C1.1160-0.0315 HXE.N17.145P0.00050.0000 
2017-06-271.5HXE.N17.150C1.0660-0.0315 HXE.N17.150P0.00050.0000 
2017-06-271.55HXE.N17.155C1.0160-0.0315 HXE.N17.155P0.00050.0000 
2017-06-271.6HXE.N17.160C0.9660-0.0315 HXE.N17.160P0.00050.0000 
2017-06-271.65HXE.N17.165C0.9160-0.0315 HXE.N17.165P0.00050.0000 
2017-06-271.7HXE.N17.170C0.8660-0.0315 HXE.N17.170P0.00050.0000 
2017-06-271.75HXE.N17.175C0.8160-0.0315 HXE.N17.175P0.00050.0000 
2017-06-271.78HXE.N17.178C0.7860-0.0315 HXE.N17.178P0.00050.0000 
2017-06-271.79HXE.N17.179C0.7760-0.0315 HXE.N17.179P0.00050.0000 
2017-06-271.8HXE.N17.180C0.7660-0.0315 HXE.N17.180P0.00050.0000 
2017-06-271.81HXE.N17.181C0.7560-0.0315 HXE.N17.181P0.00050.0000 
2017-06-271.82HXE.N17.182C0.7460-0.0315 HXE.N17.182P0.00050.0000 
2017-06-271.83HXE.N17.183C0.7360-0.0315 HXE.N17.183P0.00050.0000 
2017-06-271.84HXE.N17.184C0.7260-0.0315 HXE.N17.184P0.00050.0000 
2017-06-271.85HXE.N17.185C0.7160-0.0315 HXE.N17.185P0.00050.0000 
2017-06-271.86HXE.N17.186C0.7060-0.0315 HXE.N17.186P0.00050.0000 
2017-06-271.87HXE.N17.187C0.6960-0.0315 HXE.N17.187P0.00050.0000 
2017-06-271.88HXE.N17.188C0.6860-0.0315 HXE.N17.188P0.00050.0000 
2017-06-271.89HXE.N17.189C0.6760-0.0315 HXE.N17.189P0.00050.0000 
2017-06-271.9HXE.N17.190C0.6660-0.0315 HXE.N17.190P0.00050.0000 
2017-06-271.91HXE.N17.191C0.6560-0.0315 HXE.N17.191P0.00050.0000 
2017-06-271.92HXE.N17.192C0.6460-0.0315 HXE.N17.192P0.00050.0000 
2017-06-271.93HXE.N17.193C0.6360-0.0315 HXE.N17.193P0.00050.0000 
2017-06-271.94HXE.N17.194C0.6260-0.0315 HXE.N17.194P0.00050.0000 
2017-06-271.95HXE.N17.195C0.6165-0.0310 HXE.N17.195P0.00050.0000 
2017-06-271.96HXE.N17.196C0.6065-0.0310 HXE.N17.196P0.00050.0000 
2017-06-271.97HXE.N17.197C0.5965-0.0310 HXE.N17.197P0.00050.0000 
2017-06-271.98HXE.N17.198C0.5865-0.0310 HXE.N17.198P0.00050.0000 
2017-06-271.99HXE.N17.199C0.5765-0.0315 HXE.N17.199P0.00050.0000 
2017-06-272HXE.N17.200C0.5665-0.0315 HXE.N17.200P0.00050.0000 
2017-06-272.01HXE.N17.201C0.5565-0.0315 HXE.N17.201P0.00050.0000 
2017-06-272.02HXE.N17.202C0.5465-0.0315 HXE.N17.202P0.0010+0.0005 
2017-06-272.03HXE.N17.203C0.5365-0.0315 HXE.N17.203P0.0010+0.0005 
2017-06-272.04HXE.N17.204C0.5265-0.0315 HXE.N17.204P0.0010+0.0005 
2017-06-272.05HXE.N17.205C0.5165-0.0315 HXE.N17.205P0.0010+0.0005 
2017-06-272.06HXE.N17.206C0.5065-0.0315 HXE.N17.206P0.00100.0000 
2017-06-272.07HXE.N17.207C0.4965-0.0315 HXE.N17.207P0.00100.0000 
2017-06-272.08HXE.N17.208C0.4865-0.0315 HXE.N17.208P0.00100.0000 
2017-06-272.09HXE.N17.209C0.4770-0.0310 HXE.N17.209P0.00100.0000 
2017-06-272.1HXE.N17.210C0.4670-0.0310 HXE.N17.210P0.00100.0000 
2017-06-272.11HXE.N17.211C0.4570-0.0310 HXE.N17.211P0.00100.0000 
2017-06-272.12HXE.N17.212C0.4470-0.0310 HXE.N17.212P0.0015+0.0005 
2017-06-272.13HXE.N17.213C0.4370-0.0315 HXE.N17.213P0.0015+0.0005 
2017-06-272.14HXE.N17.214C0.4270-0.0315 HXE.N17.214P0.0015+0.0005 
2017-06-272.15HXE.N17.215C0.4170-0.0315 HXE.N17.215P0.0015+0.0005 
2017-06-272.16HXE.N17.216C0.4075-0.0310 HXE.N17.216P0.0015+0.0005 
2017-06-272.17HXE.N17.217C0.3975-0.0310 HXE.N17.217P0.00150.0000 
2017-06-272.18HXE.N17.218C0.3875-0.0310 HXE.N17.218P0.00150.0000 
2017-06-272.19HXE.N17.219C0.3775-0.0310 HXE.N17.219P0.0020+0.0005 
2017-06-272.2HXE.N17.220C0.3675-0.0310 HXE.N17.220P0.0020+0.00052
2017-06-272.25HXE.N17.225C0.3185-0.0305 HXE.N17.225P0.0025+0.0005 
2017-06-272.29HXE.N17.229C0.2790-0.0305 HXE.N17.229P0.0035+0.0010 
2017-06-272.3HXE.N17.230C0.2695-0.0305 HXE.N17.230P0.0035+0.001031
2017-06-272.31HXE.N17.231C0.2595-0.0305 HXE.N17.231P0.0040+0.0015 
2017-06-272.32HXE.N17.232C0.2500-0.0300 HXE.N17.232P0.0040+0.0010 
2017-06-272.33HXE.N17.233C0.2400-0.0305 HXE.N17.233P0.0045+0.0015 
2017-06-272.34HXE.N17.234C0.2305-0.0300 HXE.N17.234P0.0045+0.0010 
2017-06-272.35HXE.N17.235C0.2210-0.0300 HXE.N17.235P0.0050+0.001554
2017-06-272.36HXE.N17.236C0.2115-0.0295 HXE.N17.236P0.0055+0.001510
2017-06-272.37HXE.N17.237C0.2015-0.0300 HXE.N17.237P0.0060+0.0020 
2017-06-272.38HXE.N17.238C0.1920-0.0295 HXE.N17.238P0.0065+0.0020 
2017-06-272.39HXE.N17.239C0.1830-0.0290 HXE.N17.239P0.0070+0.0025 
2017-06-272.4HXE.N17.240C0.1735-0.0290 HXE.N17.240P0.0075+0.0025113
2017-06-272.41HXE.N17.241C0.1640-0.0290 HXE.N17.241P0.0080+0.0025 
2017-06-272.42HXE.N17.242C0.1550-0.0285 HXE.N17.242P0.0090+0.00308
2017-06-272.43HXE.N17.243C0.1455-0.0285 HXE.N17.243P0.0100+0.0035 
2017-06-272.44HXE.N17.244C0.1370-0.0275 HXE.N17.244P0.0110+0.00356
2017-06-272.45HXE.N17.245C0.1280-0.0275 HXE.N17.245P0.0120+0.004040
2017-06-272.46HXE.N17.246C0.1190-0.0270 HXE.N17.246P0.0135+0.0045 
2017-06-272.47HXE.N17.247C0.1105-0.0265 HXE.N17.247P0.0145+0.0045 
2017-06-272.48HXE.N17.248C0.1025-0.0260 HXE.N17.248P0.0165+0.0055210
2017-06-272.49HXE.N17.249C0.0940-0.0255 HXE.N17.249P0.0185+0.0065152
2017-06-272.5HXE.N17.250C0.0865-0.02453HXE.N17.250P0.0205+0.0070303
2017-06-272.51HXE.N17.251C0.0790-0.02404HXE.N17.251P0.0230+0.0075206
2017-06-272.52HXE.N17.252C0.0715-0.0230 HXE.N17.252P0.0255+0.008011
2017-06-272.53HXE.N17.253C0.0645-0.022510HXE.N17.253P0.0285+0.009084
2017-06-272.54HXE.N17.254C0.0580-0.021511HXE.N17.254P0.0320+0.010010
2017-06-272.55HXE.N17.255C0.0520-0.0200102HXE.N17.255P0.0360+0.011017
2017-06-272.56HXE.N17.256C0.0460-0.01952HXE.N17.256P0.0400+0.01001
2017-06-272.57HXE.N17.257C0.0410-0.0180 HXE.N17.257P0.0450+0.013511
2017-06-272.58HXE.N17.258C0.0360-0.01705HXE.N17.258P0.0500+0.01454
2017-06-272.59HXE.N17.259C0.0315-0.0160100HXE.N17.259P0.0555+0.015518
2017-06-272.6HXE.N17.260C0.0275-0.0145162HXE.N17.260P0.0615+0.01708
2017-06-272.61HXE.N17.261C0.0240-0.01351HXE.N17.261P0.0680+0.0180 
2017-06-272.62HXE.N17.262C0.0210-0.012041HXE.N17.262P0.0745+0.0190 
2017-06-272.63HXE.N17.263C0.0180-0.01152HXE.N17.263P0.0820+0.0205 
2017-06-272.64HXE.N17.264C0.0155-0.01054HXE.N17.264P0.0895+0.0210 
2017-06-272.65HXE.N17.265C0.0135-0.009097HXE.N17.265P0.0975+0.02252
2017-06-272.66HXE.N17.266C0.0115-0.0085 HXE.N17.266P0.1055+0.0230 
2017-06-272.67HXE.N17.267C0.0100-0.0075 HXE.N17.267P0.1140+0.0240 
2017-06-272.68HXE.N17.268C0.0085-0.00701HXE.N17.268P0.1225+0.0245 
2017-06-272.69HXE.N17.269C0.0075-0.006018HXE.N17.269P0.1315+0.0255 
2017-06-272.7HXE.N17.270C0.0065-0.0055227HXE.N17.270P0.1405+0.0260 
2017-06-272.71HXE.N17.271C0.0055-0.00503HXE.N17.271P0.1495+0.0265 
2017-06-272.72HXE.N17.272C0.0050-0.00451HXE.N17.272P0.1590+0.0275 
2017-06-272.73HXE.N17.273C0.0045-0.00351HXE.N17.273P0.1680+0.0275 
2017-06-272.74HXE.N17.274C0.0040-0.0035 HXE.N17.274P0.1775+0.0280 
2017-06-272.75HXE.N17.275C0.0035-0.00303HXE.N17.275P0.1870+0.0280 
2017-06-272.76HXE.N17.276C0.0030-0.00255HXE.N17.276P0.1970+0.02905
2017-06-272.77HXE.N17.277C0.0025-0.0025 HXE.N17.277P0.2065+0.0290 
2017-06-272.78HXE.N17.278C0.0025-0.0020 HXE.N17.278P0.2160+0.0290 
2017-06-272.79HXE.N17.279C0.0020-0.0020 HXE.N17.279P0.2260+0.0295 
2017-06-272.8HXE.N17.280C0.0020-0.001519HXE.N17.280P0.2355+0.0295 
2017-06-272.81HXE.N17.281C0.0015-0.0015 HXE.N17.281P0.2455+0.0300 
2017-06-272.82HXE.N17.282C0.0015-0.0015 HXE.N17.282P0.2550+0.0300 
2017-06-272.83HXE.N17.283C0.0010-0.0015 HXE.N17.283P0.2650+0.0300 
2017-06-272.84HXE.N17.284C0.0010-0.0010 HXE.N17.284P0.2750+0.0305 
2017-06-272.85HXE.N17.285C0.0010-0.001030HXE.N17.285P0.2850+0.0305 
2017-06-272.86HXE.N17.286C0.0010-0.0010 HXE.N17.286P0.2945+0.0305 
2017-06-272.87HXE.N17.287C0.0010-0.0005 HXE.N17.287P0.3045+0.0305 
2017-06-272.88HXE.N17.288C0.0005-0.0010 HXE.N17.288P0.3145+0.0310 
2017-06-272.89HXE.N17.289C0.0005-0.0010 HXE.N17.289P0.3245+0.0310 
2017-06-272.9HXE.N17.290C0.0005-0.00053HXE.N17.290P0.3345+0.0310 
2017-06-272.95HXE.N17.295C0.00050.0000100HXE.N17.295P0.3840+0.0310 
2017-06-273HXE.N17.300C0.00050.00003HXE.N17.300P0.4340+0.0315 
2017-06-273.05HXE.N17.305C0.00050.00001HXE.N17.305P0.4840+0.0315 
2017-06-273.1HXE.N17.310C0.00050.0000 HXE.N17.310P0.5340+0.0315 
2017-06-273.15HXE.N17.315C0.00050.00001HXE.N17.315P0.5840+0.0315 
2017-06-273.2HXE.N17.320C0.00050.0000 HXE.N17.320P0.6340+0.0315 
2017-06-273.25HXE.N17.325C0.00050.00004HXE.N17.325P0.6840+0.0315 
2017-06-273.3HXE.N17.330C0.00050.0000 HXE.N17.330P0.7340+0.0315 
2017-06-273.35HXE.N17.335C0.00050.00002HXE.N17.335P0.7840+0.0315 
2017-06-273.4HXE.N17.340C0.00050.00001HXE.N17.340P0.8340+0.0315 
2017-06-273.45HXE.N17.345C0.00050.0000 HXE.N17.345P0.8840+0.0315 
2017-06-273.5HXE.N17.350C0.00050.0000 HXE.N17.350P0.9340+0.0315 
2017-06-273.55HXE.N17.355C0.00050.0000 HXE.N17.355P0.9840+0.0315 
2017-06-273.6HXE.N17.360C0.00050.0000 HXE.N17.360P1.0340+0.0315 
2017-06-273.65HXE.N17.365C0.00050.0000 HXE.N17.365P1.0840+0.0315 
2017-06-273.7HXE.N17.370C0.00050.0000 HXE.N17.370P1.1340+0.0315 
2017-06-273.75HXE.N17.375C0.00050.0000 HXE.N17.375P1.1840+0.0315 
2017-06-273.8HXE.N17.380C0.00050.0000 HXE.N17.380P1.2340+0.0315 
2017-06-274HXE.N17.400C0.00050.0000 HXE.N17.400P1.4340+0.0315 
2017-06-274.25HXE.N17.425C0.00050.0000 HXE.N17.425P1.6840+0.0315 
2017-06-274.5HXE.N17.450C0.00050.00005HXE.N17.450P1.9340+0.0315 
2017-06-274.75HXE.N17.475C0.00050.0000 HXE.N17.475P2.1840+0.0315 
2017-06-275HXE.N17.500C0.00050.0000 HXE.N17.500P2.4340+0.0315 
2017-06-275.25HXE.N17.525C0.00050.0000 HXE.N17.525P2.6840+0.0315 
2017-06-275.5HXE.N17.550C0.00050.0000 HXE.N17.550P2.9340+0.0315 
2017-06-275.75HXE.N17.575C0.00050.0000 HXE.N17.575P3.1840+0.0315 
2017-06-276HXE.N17.600C0.00050.0000 HXE.N17.600P3.4340+0.0315 
2017-06-276.25HXE.N17.625C0.00050.0000 HXE.N17.625P3.6840+0.0315 

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