S&P 500
2557.64
+4.47 +0.17%
Dow Indu
22956.96
+85.24 +0.37%
Nasdaq
6623.97
+18.17 +0.27%
Crude Oil
52.16
+0.02 +0.04%
Gold
1288.540
-4.635 -0.36%
Euro
1.176070
-0.001795 -0.15%
US Dollar
93.607
+0.333 +0.36%
Strong

Options Chain COPPER Dec 2017 (E) (NYMEX:HG.Z17.E)

MarketNameOpenHighLowLastChangePctTime
HG.Z17.ECOPPER Dec 2017 (E)3.24253.24303.20503.2145-0.0245-0.76%09:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-270.25HXE.Z17.25C2.9890+0.1055 HXE.Z17.25P0.00050.0000 
2017-11-270.5HXE.Z17.50C2.7390+0.1055 HXE.Z17.50P0.00050.0000 
2017-11-270.75HXE.Z17.75C2.4890+0.1055 HXE.Z17.75P0.00050.0000 
2017-11-271HXE.Z17.100C2.2390+0.1055 HXE.Z17.100P0.00050.0000 
2017-11-271.05HXE.Z17.105C2.1890+0.1055 HXE.Z17.105P0.00050.0000 
2017-11-271.1HXE.Z17.110C2.1390+0.1055 HXE.Z17.110P0.00050.0000 
2017-11-271.15HXE.Z17.115C2.0890+0.1055 HXE.Z17.115P0.00050.0000 
2017-11-271.2HXE.Z17.120C2.0390+0.1055 HXE.Z17.120P0.00050.0000 
2017-11-271.25HXE.Z17.125C1.9890+0.1055 HXE.Z17.125P0.00050.0000 
2017-11-271.3HXE.Z17.130C1.9390+0.1055 HXE.Z17.130P0.00050.0000 
2017-11-271.35HXE.Z17.135C1.8890+0.1055 HXE.Z17.135P0.00050.0000 
2017-11-271.4HXE.Z17.140C1.8390+0.1055 HXE.Z17.140P0.00050.0000 
2017-11-271.45HXE.Z17.145C1.7890+0.1055 HXE.Z17.145P0.00050.0000 
2017-11-271.5HXE.Z17.150C1.7390+0.1055 HXE.Z17.150P0.00050.0000 
2017-11-271.55HXE.Z17.155C1.6890+0.1055 HXE.Z17.155P0.00050.0000 
2017-11-271.6HXE.Z17.160C1.6390+0.1055 HXE.Z17.160P0.00050.0000 
2017-11-271.65HXE.Z17.165C1.5890+0.1055 HXE.Z17.165P0.00050.0000 
2017-11-271.7HXE.Z17.170C1.5390+0.1055 HXE.Z17.170P0.00050.0000 
2017-11-271.75HXE.Z17.175C1.4890+0.1055 HXE.Z17.175P0.00050.0000 
2017-11-271.8HXE.Z17.180C1.4390+0.1055 HXE.Z17.180P0.00050.0000 
2017-11-271.85HXE.Z17.185C1.3890+0.1055 HXE.Z17.185P0.00050.0000 
2017-11-271.9HXE.Z17.190C1.3390+0.1055 HXE.Z17.190P0.00050.0000 
2017-11-271.95HXE.Z17.195C1.2890+0.1055 HXE.Z17.195P0.00050.0000 
2017-11-272HXE.Z17.200C1.2390+0.1055 HXE.Z17.200P0.0005-0.00052
2017-11-272.05HXE.Z17.205C1.1890+0.1055 HXE.Z17.205P0.0005-0.0005 
2017-11-272.1HXE.Z17.210C1.1390+0.1050 HXE.Z17.210P0.0005-0.00051
2017-11-272.15HXE.Z17.215C1.0890+0.1050 HXE.Z17.215P0.0005-0.00051
2017-11-272.2HXE.Z17.220C1.0390+0.1050 HXE.Z17.220P0.0005-0.0010 
2017-11-272.25HXE.Z17.225C0.9890+0.1045 HXE.Z17.225P0.0010-0.000516
2017-11-272.3HXE.Z17.230C0.9395+0.1050 HXE.Z17.230P0.0010-0.00055
2017-11-272.35HXE.Z17.235C0.8895+0.1045 HXE.Z17.235P0.0010-0.0010159
2017-11-272.4HXE.Z17.240C0.8395+0.1045 HXE.Z17.240P0.0015-0.0010156
2017-11-272.45HXE.Z17.245C0.7900+0.1045 HXE.Z17.245P0.0015-0.0010236
2017-11-272.5HXE.Z17.250C0.7400+0.1040 HXE.Z17.250P0.0015-0.0015243
2017-11-272.55HXE.Z17.255C0.6905+0.1040 HXE.Z17.255P0.0020-0.0015127
2017-11-272.6HXE.Z17.260C0.6410+0.10405HXE.Z17.260P0.0025-0.001533
2017-11-272.61HXE.Z17.261C0.6310+0.1040 HXE.Z17.261P0.0025-0.0015161
2017-11-272.65HXE.Z17.265C0.5910+0.1035 HXE.Z17.265P0.0030-0.001545
2017-11-272.7HXE.Z17.270C0.5420+0.103558HXE.Z17.270P0.0035-0.002022
2017-11-272.72HXE.Z17.272C0.5220+0.1035 HXE.Z17.272P0.0035-0.0020 
2017-11-272.73HXE.Z17.273C0.5125+0.1035 HXE.Z17.273P0.0040-0.00202
2017-11-272.74HXE.Z17.274C0.5025+0.1035 HXE.Z17.274P0.0040-0.002012
2017-11-272.75HXE.Z17.275C0.4925+0.1030364HXE.Z17.275P0.0040-0.002595
2017-11-272.76HXE.Z17.276C0.4830+0.1035 HXE.Z17.276P0.0045-0.00202
2017-11-272.77HXE.Z17.277C0.4730+0.1030 HXE.Z17.277P0.0045-0.00251
2017-11-272.78HXE.Z17.278C0.4630+0.1030 HXE.Z17.278P0.0045-0.00255
2017-11-272.79HXE.Z17.279C0.4535+0.1030 HXE.Z17.279P0.0050-0.00253
2017-11-272.8HXE.Z17.280C0.4435+0.102528HXE.Z17.280P0.0050-0.0025122
2017-11-272.81HXE.Z17.281C0.4340+0.1030 HXE.Z17.281P0.0055-0.00255
2017-11-272.82HXE.Z17.282C0.4240+0.1025 HXE.Z17.282P0.0055-0.00302
2017-11-272.83HXE.Z17.283C0.4145+0.1025 HXE.Z17.283P0.0055-0.0035 
2017-11-272.84HXE.Z17.284C0.4045+0.1020 HXE.Z17.284P0.0060-0.00353
2017-11-272.85HXE.Z17.285C0.3950+0.102037HXE.Z17.285P0.0060-0.004019
2017-11-272.86HXE.Z17.286C0.3850+0.1015 HXE.Z17.286P0.0065-0.004011
2017-11-272.87HXE.Z17.287C0.3755+0.1015 HXE.Z17.287P0.0070-0.004013
2017-11-272.88HXE.Z17.288C0.3655+0.1005 HXE.Z17.288P0.0070-0.0050 
2017-11-272.89HXE.Z17.289C0.3560+0.1005 HXE.Z17.289P0.0075-0.005013
2017-11-272.9HXE.Z17.290C0.3465+0.100093HXE.Z17.290P0.0075-0.0060107
2017-11-272.91HXE.Z17.291C0.3365+0.0990 HXE.Z17.291P0.0080-0.00657
2017-11-272.92HXE.Z17.292C0.3270+0.0985 HXE.Z17.292P0.0085-0.00706
2017-11-272.93HXE.Z17.293C0.3175+0.09801HXE.Z17.293P0.0090-0.00754
2017-11-272.94HXE.Z17.294C0.3080+0.0970 HXE.Z17.294P0.0095-0.00802
2017-11-272.95HXE.Z17.295C0.2985+0.096018HXE.Z17.295P0.0100-0.009040
2017-11-272.96HXE.Z17.296C0.2890+0.0950 HXE.Z17.296P0.0105-0.01002
2017-11-272.97HXE.Z17.297C0.2800+0.0945 HXE.Z17.297P0.0110-0.0110145
2017-11-272.98HXE.Z17.298C0.2705+0.0935 HXE.Z17.298P0.0120-0.012011
2017-11-272.99HXE.Z17.299C0.2615+0.09251HXE.Z17.299P0.0125-0.01353
2017-11-273HXE.Z17.300C0.2520+0.090554HXE.Z17.300P0.0135-0.014548
2017-11-273.01HXE.Z17.301C0.2430+0.089530HXE.Z17.301P0.0145-0.01603
2017-11-273.02HXE.Z17.302C0.2345+0.0880 HXE.Z17.302P0.0155-0.0175 
2017-11-273.03HXE.Z17.303C0.2255+0.086512HXE.Z17.303P0.0170-0.018517
2017-11-273.04HXE.Z17.304C0.2170+0.0850100HXE.Z17.304P0.0180-0.020525
2017-11-273.05HXE.Z17.305C0.2085+0.0835216HXE.Z17.305P0.0260+0.00654
2017-11-273.06HXE.Z17.306C0.2000+0.08151HXE.Z17.306P0.0215-0.02352
2017-11-273.07HXE.Z17.307C0.1920+0.07951HXE.Z17.307P0.0230-0.0260 
2017-11-273.08HXE.Z17.308C0.1840+0.0780100HXE.Z17.308P0.0250-0.02751
2017-11-273.09HXE.Z17.309C0.1760+0.075513HXE.Z17.309P0.0270-0.03002
2017-11-273.1HXE.Z17.310C0.1685+0.0740312HXE.Z17.310P0.0335+0.0040141
2017-11-273.11HXE.Z17.311C0.1610+0.07203HXE.Z17.311P0.0320-0.0335121
2017-11-273.12HXE.Z17.312C0.1535+0.069544HXE.Z17.312P0.0345-0.036012
2017-11-273.13HXE.Z17.313C0.1465+0.06752HXE.Z17.313P0.0375-0.03809
2017-11-273.14HXE.Z17.314C0.1395+0.065013HXE.Z17.314P0.0405-0.0405 
2017-11-273.15HXE.Z17.315C0.1325+0.0625156HXE.Z17.315P0.0435-0.043023
2017-11-273.16HXE.Z17.316C0.1260+0.060541HXE.Z17.316P0.0470-0.0450 
2017-11-273.17HXE.Z17.317C0.1195+0.05807HXE.Z17.317P0.0505-0.0475 
2017-11-273.18HXE.Z17.318C0.1135+0.05602HXE.Z17.318P0.0545-0.0495 
2017-11-273.19HXE.Z17.319C0.1075+0.053551HXE.Z17.319P0.0585-0.0520 
2017-11-273.2HXE.Z17.320C0.1015+0.0510400HXE.Z17.320P0.0625-0.0545246
2017-11-273.21HXE.Z17.321C0.0960+0.048552HXE.Z17.321P0.0670-0.05701
2017-11-273.22HXE.Z17.322C0.0910+0.04651HXE.Z17.322P0.0720-0.059010
2017-11-273.23HXE.Z17.323C0.0860+0.04455HXE.Z17.323P0.0770-0.059517
2017-11-273.24HXE.Z17.324C0.0810+0.042017HXE.Z17.324P0.0820-0.0635 
2017-11-273.25HXE.Z17.325C0.0765+0.039550HXE.Z17.325P0.0875-0.0655141
2017-11-273.26HXE.Z17.326C0.0720+0.0375 HXE.Z17.326P0.0930-0.0675 
2017-11-273.27HXE.Z17.327C0.0675+0.035017HXE.Z17.327P0.0985-0.0700 
2017-11-273.28HXE.Z17.328C0.0635+0.033056HXE.Z17.328P0.1045-0.0720 
2017-11-273.29HXE.Z17.329C0.0600+0.0315 HXE.Z17.329P0.1110-0.0740 
2017-11-273.3HXE.Z17.330C0.0565+0.0300153HXE.Z17.330P0.1170-0.0760200
2017-11-273.31HXE.Z17.331C0.0530+0.02802HXE.Z17.331P0.1240-0.0775 
2017-11-273.32HXE.Z17.332C0.0495+0.02601HXE.Z17.332P0.1305-0.0795 
2017-11-273.33HXE.Z17.333C0.0465+0.02405HXE.Z17.333P0.1375-0.0810 
2017-11-273.34HXE.Z17.334C0.0440+0.0230103HXE.Z17.334P0.1445-0.0825 
2017-11-273.35HXE.Z17.335C0.0410+0.021092HXE.Z17.335P0.1520-0.08402
2017-11-273.4HXE.Z17.340C0.0300+0.015094HXE.Z17.340P0.1910-0.0900 
2017-11-273.45HXE.Z17.345C0.0225+0.011055HXE.Z17.345P0.2330-0.0945 
2017-11-273.5HXE.Z17.350C0.0170+0.008019HXE.Z17.350P0.2775-0.09751
2017-11-273.55HXE.Z17.355C0.0130+0.00608HXE.Z17.355P0.3240-0.0990 
2017-11-273.6HXE.Z17.360C0.0105+0.004532HXE.Z17.360P0.3710-0.1010 
2017-11-273.65HXE.Z17.365C0.0085+0.00353HXE.Z17.365P0.4190-0.1020 
2017-11-273.7HXE.Z17.370C0.0070+0.003012HXE.Z17.370P0.4675-0.1025 
2017-11-273.75HXE.Z17.375C0.0060+0.0025 HXE.Z17.375P0.5165-0.1025 
2017-11-273.8HXE.Z17.380C0.0050+0.00203HXE.Z17.380P0.5655-0.1030 
2017-11-273.85HXE.Z17.385C0.0040+0.00153HXE.Z17.385P0.6145-0.1035 
2017-11-273.9HXE.Z17.390C0.0035+0.001514HXE.Z17.390P0.6640-0.1040 
2017-11-273.95HXE.Z17.395C0.0030+0.00153HXE.Z17.395P0.7135-0.1040 
2017-11-274HXE.Z17.400C0.0025+0.001020HXE.Z17.400P0.7630-0.1045 
2017-11-274.05HXE.Z17.405C0.0020+0.001022HXE.Z17.405P0.8125-0.1045 
2017-11-274.25HXE.Z17.425C0.0015+0.000522HXE.Z17.425P1.0115-0.1050 
2017-11-274.5HXE.Z17.450C0.0010+0.000510HXE.Z17.450P1.2610-0.1055 
2017-11-274.75HXE.Z17.475C0.00050.0000100HXE.Z17.475P1.5110-0.1055 
2017-11-275HXE.Z17.500C0.00050.0000 HXE.Z17.500P1.7610-0.1055 
2017-11-275.25HXE.Z17.525C0.00050.0000 HXE.Z17.525P2.0110-0.1055 
2017-11-275.5HXE.Z17.550C0.00050.0000 HXE.Z17.550P2.2610-0.1055 
2017-11-275.75HXE.Z17.575C0.00050.0000 HXE.Z17.575P2.5110-0.1055 
2017-11-275.8HXE.Z17.580C0.00050.0000 HXE.Z17.580P2.5610-0.1055 
2017-11-276HXE.Z17.600C0.00050.0000 HXE.Z17.600P2.7610-0.1055 
2017-11-276.25HXE.Z17.625C0.00050.0000 HXE.Z17.625P3.0110-0.1055 
2017-11-276.5HXE.Z17.650C0.00050.00005HXE.Z17.650P3.2610-0.1055 

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