S&P 500
2805.98
+4.15 +0.15%
Dow Indu
25056.79
-1.33 -0.01%
Nasdaq
7832.91
+12.71 +0.16%
Crude Oil
67.86
-0.40 -0.59%
Gold
1222.765
-9.095 -0.74%
Euro
1.169435
-0.004110 -0.35%
US Dollar
94.561
+0.085 +0.09%
Weak

Options Chain COPPER Sep 2018 (E) (NYMEX:HG.U18.E)

MarketNameOpenHighLowLastChangePctTime
HG.U18.ECOPPER Sep 2018 (E)2.75152.77652.73402.7455-0.0105-0.38%13:36add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-280.25HXE.U18.25C2.4965-0.0095 HXE.U18.25P0.00050.0000 
2018-08-280.5HXE.U18.50C2.2465-0.0095 HXE.U18.50P0.00050.0000 
2018-08-280.75HXE.U18.75C1.9965-0.0095 HXE.U18.75P0.00050.0000 
2018-08-281HXE.U18.100C1.7465-0.0095 HXE.U18.100P0.00050.0000 
2018-08-281.2HXE.U18.120C1.5465-0.0095 HXE.U18.120P0.00050.0000 
2018-08-281.25HXE.U18.125C1.4965-0.0095 HXE.U18.125P0.00050.0000 
2018-08-281.3HXE.U18.130C1.4465-0.0095 HXE.U18.130P0.00050.0000 
2018-08-281.35HXE.U18.135C1.3965-0.0095 HXE.U18.135P0.00050.0000 
2018-08-281.4HXE.U18.140C1.3465-0.0095 HXE.U18.140P0.00050.0000 
2018-08-281.45HXE.U18.145C1.2965-0.0095 HXE.U18.145P0.00050.0000 
2018-08-281.5HXE.U18.150C1.2465-0.0095 HXE.U18.150P0.00050.0000 
2018-08-281.55HXE.U18.155C1.1965-0.0095 HXE.U18.155P0.00050.0000 
2018-08-281.6HXE.U18.160C1.1465-0.0095 HXE.U18.160P0.00050.0000 
2018-08-281.65HXE.U18.165C1.0965-0.0095 HXE.U18.165P0.00050.0000 
2018-08-281.7HXE.U18.170C1.0465-0.0095 HXE.U18.170P0.00050.0000 
2018-08-281.75HXE.U18.175C0.9965-0.0095 HXE.U18.175P0.00050.0000 
2018-08-281.8HXE.U18.180C0.9465-0.0095 HXE.U18.180P0.00050.0000 
2018-08-281.85HXE.U18.185C0.8965-0.0095 HXE.U18.185P0.00050.0000 
2018-08-281.9HXE.U18.190C0.8465-0.0095 HXE.U18.190P0.00050.0000 
2018-08-281.95HXE.U18.195C0.7965-0.0095 HXE.U18.195P0.00050.0000 
2018-08-282HXE.U18.200C0.7465-0.0095 HXE.U18.200P0.00050.0000 
2018-08-282.05HXE.U18.205C0.6965-0.0095 HXE.U18.205P0.00050.0000 
2018-08-282.1HXE.U18.210C0.6465-0.0100 HXE.U18.210P0.0005-0.0005 
2018-08-282.15HXE.U18.215C0.5965-0.0100 HXE.U18.215P0.0005-0.0005 
2018-08-282.2HXE.U18.220C0.5470-0.0100 HXE.U18.220P0.0010-0.000517
2018-08-282.25HXE.U18.225C0.4975-0.0100 HXE.U18.225P0.0015-0.00053
2018-08-282.3HXE.U18.230C0.4480-0.0105 HXE.U18.230P0.0020-0.001017
2018-08-282.35HXE.U18.235C0.3990-0.0105 HXE.U18.235P0.0030-0.00101
2018-08-282.4HXE.U18.240C0.3510-0.0100 HXE.U18.240P0.0050-0.001046
2018-08-282.45HXE.U18.245C0.3035-0.0105 HXE.U18.245P0.0075-0.001015
2018-08-282.5HXE.U18.250C0.2570-0.011546HXE.U18.250P0.0110-0.002040
2018-08-282.51    HXE.U18.251P0.0120-0.00202
2018-08-282.55HXE.U18.255C0.2130-0.0120 HXE.U18.255P0.0170-0.0025108
2018-08-282.57    HXE.U18.257P0.0200-0.00301
2018-08-282.6HXE.U18.260C0.1720-0.0125 HXE.U18.260P0.0260-0.0030621
2018-08-282.61    HXE.U18.261P0.0280-0.00351
2018-08-282.63HXE.U18.263C0.1495-0.0125 HXE.U18.263P0.0330-0.0035101
2018-08-282.64HXE.U18.264C0.1420-0.0130 HXE.U18.264P0.0355-0.00351
2018-08-282.65HXE.U18.265C0.1350-0.01252HXE.U18.265P0.0385-0.0035136
2018-08-282.66HXE.U18.266C0.1280-0.0130 HXE.U18.266P0.0420-0.00301
2018-08-282.67HXE.U18.267C0.1215-0.0125 HXE.U18.267P0.0450-0.003013
2018-08-282.68HXE.U18.268C0.1150-0.0125 HXE.U18.268P0.0490-0.00255
2018-08-282.69HXE.U18.269C0.1090-0.0120 HXE.U18.269P0.0525-0.00255
2018-08-282.7HXE.U18.270C0.1030-0.01153HXE.U18.270P0.0565-0.0020714
2018-08-282.71HXE.U18.271C0.0970-0.01151HXE.U18.271P0.0605-0.00209
2018-08-282.72HXE.U18.272C0.0915-0.011031HXE.U18.272P0.0650-0.001528
2018-08-282.73HXE.U18.273C0.0860-0.01105HXE.U18.273P0.0695-0.001521
2018-08-282.74HXE.U18.274C0.0810-0.0105320HXE.U18.274P0.0745-0.00103
2018-08-282.75HXE.U18.275C0.0760-0.0105727HXE.U18.275P0.0795-0.0010510
2018-08-282.76HXE.U18.276C0.0715-0.01005HXE.U18.276P0.0850-0.00054
2018-08-282.77HXE.U18.277C0.0670-0.01008HXE.U18.277P0.0905-0.00055
2018-08-282.78HXE.U18.278C0.0630-0.00958HXE.U18.278P0.0960-0.00053
2018-08-282.79HXE.U18.279C0.0590-0.00952HXE.U18.279P0.1020-0.0005 
2018-08-282.8HXE.U18.280C0.0550-0.00951027HXE.U18.280P0.10850.0000778
2018-08-282.81HXE.U18.281C0.0515-0.00901HXE.U18.281P0.11450.000019
2018-08-282.82HXE.U18.282C0.0480-0.00905HXE.U18.282P0.12100.000060
2018-08-282.83HXE.U18.283C0.0445-0.00905HXE.U18.283P0.1280+0.000525
2018-08-282.84HXE.U18.284C0.0415-0.00855HXE.U18.284P0.1350+0.00101
2018-08-282.85HXE.U18.285C0.0385-0.0085677HXE.U18.285P0.1420+0.0015440
2018-08-282.86HXE.U18.286C0.0360-0.0080 HXE.U18.286P0.1495+0.00202
2018-08-282.87HXE.U18.287C0.0335-0.00752HXE.U18.287P0.1570+0.002015
2018-08-282.88HXE.U18.288C0.0310-0.007523HXE.U18.288P0.1645+0.002523
2018-08-282.89HXE.U18.289C0.0290-0.00701HXE.U18.289P0.1720+0.00257
2018-08-282.9HXE.U18.290C0.0270-0.0065588HXE.U18.290P0.1800+0.00301084
2018-08-282.91HXE.U18.291C0.0250-0.00658HXE.U18.291P0.1880+0.00309
2018-08-282.92HXE.U18.292C0.0230-0.006522HXE.U18.292P0.1965+0.003536
2018-08-282.93HXE.U18.293C0.0215-0.0060 HXE.U18.293P0.2050+0.004010
2018-08-282.94HXE.U18.294C0.0200-0.00556HXE.U18.294P0.2130+0.00352
2018-08-282.95HXE.U18.295C0.0185-0.0055449HXE.U18.295P0.2220+0.0045402
2018-08-282.96HXE.U18.296C0.0175-0.00503HXE.U18.296P0.2305+0.00451
2018-08-282.97HXE.U18.297C0.0160-0.00501HXE.U18.297P0.2395+0.005018
2018-08-282.98HXE.U18.298C0.0150-0.00505HXE.U18.298P0.2480+0.00452
2018-08-282.99HXE.U18.299C0.0140-0.0045 HXE.U18.299P0.2570+0.005019
2018-08-283HXE.U18.300C0.0130-0.0045715HXE.U18.300P0.2660+0.0050778
2018-08-283.01HXE.U18.301C0.0120-0.00453HXE.U18.301P0.2750+0.0050 
2018-08-283.02HXE.U18.302C0.0115-0.00403HXE.U18.302P0.2845+0.00551
2018-08-283.03HXE.U18.303C0.0105-0.00403HXE.U18.303P0.2935+0.0055 
2018-08-283.04HXE.U18.304C0.0100-0.003517HXE.U18.304P0.3030+0.006014
2018-08-283.05HXE.U18.305C0.0095-0.0030185HXE.U18.305P0.3125+0.0060180
2018-08-283.06HXE.U18.306C0.0085-0.003526HXE.U18.306P0.3220+0.00651
2018-08-283.07HXE.U18.307C0.0080-0.003510HXE.U18.307P0.3310+0.0060 
2018-08-283.08HXE.U18.308C0.0075-0.00308HXE.U18.308P0.3405+0.006513
2018-08-283.09HXE.U18.309C0.0075-0.00251HXE.U18.309P0.3505+0.007014
2018-08-283.1HXE.U18.310C0.0070-0.0025445HXE.U18.310P0.3600+0.007086
2018-08-283.11HXE.U18.311C0.0065-0.002511HXE.U18.311P0.3695+0.007012
2018-08-283.12HXE.U18.312C0.0060-0.00251HXE.U18.312P0.3790+0.00703
2018-08-283.13HXE.U18.313C0.0060-0.00201HXE.U18.313P0.3890+0.0075 
2018-08-283.14HXE.U18.314C0.0055-0.00205HXE.U18.314P0.3985+0.0075 
2018-08-283.15HXE.U18.315C0.0055-0.0020628HXE.U18.315P0.4080+0.00755
2018-08-283.16HXE.U18.316C0.0050-0.002021HXE.U18.316P0.4180+0.00751
2018-08-283.17HXE.U18.317C0.0050-0.00151HXE.U18.317P0.4275+0.00759
2018-08-283.18HXE.U18.318C0.0045-0.001513HXE.U18.318P0.4375+0.00804
2018-08-283.19HXE.U18.319C0.0045-0.00153HXE.U18.319P0.4475+0.0080 
2018-08-283.2HXE.U18.320C0.0040-0.0015760HXE.U18.320P0.4570+0.0080317
2018-08-283.21HXE.U18.321C0.0040-0.0015 HXE.U18.321P0.4670+0.0085 
2018-08-283.22HXE.U18.322C0.0040-0.00103HXE.U18.322P0.4770+0.00852
2018-08-283.23HXE.U18.323C0.0040-0.00102HXE.U18.323P0.4865+0.00859
2018-08-283.24HXE.U18.324C0.0035-0.0010 HXE.U18.324P0.4965+0.0085 
2018-08-283.25HXE.U18.325C0.0035-0.001014HXE.U18.325P0.5065+0.00854
2018-08-283.26HXE.U18.326C0.0035-0.001028HXE.U18.326P0.5165+0.0090 
2018-08-283.27HXE.U18.327C0.0035-0.000520HXE.U18.327P0.5260+0.0085 
2018-08-283.28HXE.U18.328C0.0035-0.00055HXE.U18.328P0.5360+0.0085 
2018-08-283.29HXE.U18.329C0.0030-0.0010 HXE.U18.329P0.5460+0.00901
2018-08-283.3HXE.U18.330C0.0030-0.0010555HXE.U18.330P0.5560+0.00904
2018-08-283.31HXE.U18.331C0.0030-0.000527HXE.U18.331P0.5660+0.0090 
2018-08-283.32HXE.U18.332C0.0030-0.0005 HXE.U18.332P0.5760+0.0090 
2018-08-283.33HXE.U18.333C0.0030-0.00051HXE.U18.333P0.5860+0.0095 
2018-08-283.34HXE.U18.334C0.0030-0.000510HXE.U18.334P0.5955+0.0090 
2018-08-283.35HXE.U18.335C0.0030-0.0005107HXE.U18.335P0.6055+0.0090 
2018-08-283.36HXE.U18.336C0.0030-0.00054HXE.U18.336P0.6155+0.0090 
2018-08-283.37HXE.U18.337C0.00300.00001HXE.U18.337P0.6255+0.0090 
2018-08-283.38HXE.U18.338C0.00300.000026HXE.U18.338P0.6355+0.0090 
2018-08-283.39HXE.U18.339C0.00300.00002HXE.U18.339P0.6455+0.0090 
2018-08-283.4HXE.U18.340C0.00300.000050HXE.U18.340P0.6555+0.0090 
2018-08-283.41HXE.U18.341C0.00300.000014HXE.U18.341P0.6655+0.0095 
2018-08-283.42HXE.U18.342C0.00300.00003HXE.U18.342P0.6755+0.0095 
2018-08-283.43HXE.U18.343C0.00300.0000 HXE.U18.343P0.6855+0.0095 
2018-08-283.44HXE.U18.344C0.0025-0.0005 HXE.U18.344P0.6955+0.0095 
2018-08-283.45HXE.U18.345C0.0025-0.000566HXE.U18.345P0.7055+0.0095 
2018-08-283.46HXE.U18.346C0.0025-0.0005 HXE.U18.346P0.7155+0.0095 
2018-08-283.47HXE.U18.347C0.0025-0.0005 HXE.U18.347P0.7255+0.0095 
2018-08-283.48HXE.U18.348C0.0025-0.00053HXE.U18.348P0.7355+0.0095 
2018-08-283.49HXE.U18.349C0.0025-0.00053HXE.U18.349P0.7450+0.0090 
2018-08-283.5HXE.U18.350C0.0025-0.0005362HXE.U18.350P0.7550+0.0090 
2018-08-283.51HXE.U18.351C0.00250.0000 HXE.U18.351P0.7650+0.0090 
2018-08-283.52HXE.U18.352C0.00250.000016HXE.U18.352P0.7750+0.0095 
2018-08-283.55HXE.U18.355C0.0020-0.0005328HXE.U18.355P0.8050+0.0095 
2018-08-283.6HXE.U18.360C0.00200.000075HXE.U18.360P0.8545+0.0090 
2018-08-283.65HXE.U18.365C0.0015-0.000560HXE.U18.365P0.9040+0.0090 
2018-08-283.7HXE.U18.370C0.0010-0.0010190HXE.U18.370P0.9540+0.0090 
2018-08-283.75HXE.U18.375C0.0010-0.000525HXE.U18.375P1.0040+0.0095 
2018-08-283.8HXE.U18.380C0.0010-0.000523HXE.U18.380P1.0535+0.0090 
2018-08-283.85HXE.U18.385C0.0005-0.001031HXE.U18.385P1.1035+0.0090 
2018-08-283.9HXE.U18.390C0.0005-0.000529HXE.U18.390P1.1535+0.0090 
2018-08-283.95HXE.U18.395C0.0005-0.0005 HXE.U18.395P1.2035+0.0095 
2018-08-284HXE.U18.400C0.0005-0.00052HXE.U18.400P1.2535+0.0095 
2018-08-284.05HXE.U18.405C0.0005-0.0005 HXE.U18.405P1.3035+0.0095 
2018-08-284.1HXE.U18.410C0.0005-0.0005 HXE.U18.410P1.3535+0.0095 
2018-08-284.15HXE.U18.415C0.0005-0.0005 HXE.U18.415P1.4035+0.0095 
2018-08-284.2HXE.U18.420C0.0005-0.0005 HXE.U18.420P1.4535+0.0095 
2018-08-284.25HXE.U18.425C0.0005-0.0005 HXE.U18.425P1.5035+0.0095 
2018-08-284.3HXE.U18.430C0.0005-0.0005 HXE.U18.430P1.5535+0.0095 
2018-08-284.35HXE.U18.435C0.0005-0.0005 HXE.U18.435P1.6035+0.0095 
2018-08-284.5HXE.U18.450C0.00050.0000 HXE.U18.450P1.7535+0.0095 
2018-08-284.75HXE.U18.475C0.00050.0000 HXE.U18.475P2.0035+0.0095 
2018-08-285HXE.U18.500C0.00050.0000 HXE.U18.500P2.2535+0.0095 
2018-08-285.25HXE.U18.525C0.00050.0000 HXE.U18.525P2.5035+0.0095 
2018-08-285.5HXE.U18.550C0.00050.0000 HXE.U18.550P2.7535+0.0095 
2018-08-285.75HXE.U18.575C0.00050.0000 HXE.U18.575P3.0035+0.0095 
2018-08-286HXE.U18.600C0.00050.00002HXE.U18.600P3.2535+0.0095 
2018-08-286.25HXE.U18.625C0.00050.0000 HXE.U18.625P3.5035+0.0095 
2018-08-286.5HXE.U18.650C0.00050.0000 HXE.U18.650P3.7535+0.0095 
2018-08-286.75HXE.U18.675C0.00050.0000 HXE.U18.675P4.0035+0.0095 

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