S&P 500
2919.37
-10.30 -0.35%
Dow Indu
26562.05
-181.45 -0.68%
Nasdaq
7996.89
+9.93 +0.12%
Crude Oil
72.25
+0.17 +0.24%
Gold
1198.875
+2.465 +0.21%
Euro
1.174825
+0.000575 +0.05%
US Dollar
94.248
+0.032 +0.03%
Weak

Options Chain COPPER Dec 2018 (E) (NYMEX:HG.Z18.E)

MarketNameOpenHighLowLastChangePctTime
HG.Z18.ECOPPER Dec 2018 (E)2.82402.82852.82152.8280-0.0080-0.28%18:37add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-270.25HXE.Z18.25C2.5860-0.0215 HXE.Z18.25P0.00050.0000 
2018-11-270.5HXE.Z18.50C2.3360-0.0215 HXE.Z18.50P0.00050.0000 
2018-11-270.75HXE.Z18.75C2.0860-0.0215 HXE.Z18.75P0.00050.0000 
2018-11-271HXE.Z18.100C1.8360-0.0215 HXE.Z18.100P0.00050.0000 
2018-11-271.25HXE.Z18.125C1.5860-0.0215 HXE.Z18.125P0.00050.0000 
2018-11-271.5HXE.Z18.150C1.3360-0.0215 HXE.Z18.150P0.00050.0000 
2018-11-271.55HXE.Z18.155C1.2860-0.0215 HXE.Z18.155P0.00050.0000 
2018-11-271.6HXE.Z18.160C1.2360-0.0215 HXE.Z18.160P0.00050.0000 
2018-11-271.65HXE.Z18.165C1.1860-0.0215 HXE.Z18.165P0.00050.0000 
2018-11-271.7HXE.Z18.170C1.1360-0.0215 HXE.Z18.170P0.00050.00002
2018-11-271.75HXE.Z18.175C1.0860-0.0215 HXE.Z18.175P0.00050.000037
2018-11-271.8HXE.Z18.180C1.0360-0.0215 HXE.Z18.180P0.00050.00001
2018-11-271.85HXE.Z18.185C0.9860-0.0215 HXE.Z18.185P0.00050.0000 
2018-11-271.9HXE.Z18.190C0.9360-0.0215 HXE.Z18.190P0.00050.0000 
2018-11-271.95HXE.Z18.195C0.8860-0.0215 HXE.Z18.195P0.00050.0000 
2018-11-272HXE.Z18.200C0.8360-0.0215 HXE.Z18.200P0.0005-0.000537
2018-11-272.05HXE.Z18.205C0.7860-0.0215 HXE.Z18.205P0.00100.00003
2018-11-272.1HXE.Z18.210C0.7360-0.0220 HXE.Z18.210P0.0010-0.00053
2018-11-272.15HXE.Z18.215C0.6865-0.0215 HXE.Z18.215P0.00150.000021
2018-11-272.2HXE.Z18.220C0.6370-0.0215 HXE.Z18.220P0.00200.0000107
2018-11-272.25HXE.Z18.225C0.5875-0.0215 HXE.Z18.225P0.00250.0000119
2018-11-272.3HXE.Z18.230C0.5380-0.0215 HXE.Z18.230P0.00350.0000280
2018-11-272.35HXE.Z18.235C0.4895-0.0210 HXE.Z18.235P0.00450.0000128
2018-11-272.4HXE.Z18.240C0.4410-0.0210 HXE.Z18.240P0.0060+0.0005288
2018-11-272.41    HXE.Z18.241P0.0065+0.000523
2018-11-272.42    HXE.Z18.242P0.0070+0.00052
2018-11-272.43    HXE.Z18.243P0.0075+0.00105
2018-11-272.45HXE.Z18.245C0.3935-0.0205 HXE.Z18.245P0.0085+0.0010252
2018-11-272.46    HXE.Z18.246P0.0090+0.0010 
2018-11-272.47    HXE.Z18.247P0.0095+0.001033
2018-11-272.48    HXE.Z18.248P0.0105+0.001016
2018-11-272.49    HXE.Z18.249P0.0110+0.001015
2018-11-272.5HXE.Z18.250C0.3470-0.02051HXE.Z18.250P0.0130+0.0020236
2018-11-272.51    HXE.Z18.251P0.0130+0.00151
2018-11-272.52    HXE.Z18.252P0.0140+0.001520
2018-11-272.53    HXE.Z18.253P0.0150+0.00155
2018-11-272.54    HXE.Z18.254P0.0160+0.001522
2018-11-272.55HXE.Z18.255C0.3025-0.0200 HXE.Z18.255P0.0170+0.001553
2018-11-272.56    HXE.Z18.256P0.0185+0.00152
2018-11-272.57    HXE.Z18.257P0.0200+0.001511
2018-11-272.58    HXE.Z18.258P0.0215+0.00206
2018-11-272.6HXE.Z18.260C0.2600-0.0195389HXE.Z18.260P0.0265+0.0040494
2018-11-272.61    HXE.Z18.261P0.0265+0.002030
2018-11-272.62HXE.Z18.262C0.2440-0.01852    
2018-11-272.63    HXE.Z18.263P0.0305+0.002514
2018-11-272.64    HXE.Z18.264P0.0325+0.00301
2018-11-272.65HXE.Z18.265C0.2205-0.0180451HXE.Z18.265P0.0350+0.0035520
2018-11-272.66HXE.Z18.266C0.2130-0.01805HXE.Z18.266P0.0375+0.00351
2018-11-272.68HXE.Z18.268C0.1980-0.01759    
2018-11-272.7HXE.Z18.270C0.1840-0.0170914HXE.Z18.270P0.0480+0.0040732
2018-11-272.71    HXE.Z18.271P0.0515+0.0045 
2018-11-272.73HXE.Z18.273C0.1635-0.016526    
2018-11-272.74    HXE.Z18.274P0.0615+0.00506
2018-11-272.75HXE.Z18.275C0.1455-0.0215631HXE.Z18.275P0.0655+0.00551323
2018-11-272.76    HXE.Z18.276P0.0690+0.00555
2018-11-272.77    HXE.Z18.277P0.0735+0.00603
2018-11-272.78HXE.Z18.278C0.1335-0.015020    
2018-11-272.79HXE.Z18.279C0.1280-0.014511    
2018-11-272.8HXE.Z18.280C0.1225-0.0140734HXE.Z18.280P0.0865+0.0070111
2018-11-272.81HXE.Z18.281C0.1170-0.014010    
2018-11-272.82HXE.Z18.282C0.1120-0.0135129HXE.Z18.282P0.0960+0.0075 
2018-11-272.83HXE.Z18.283C0.1070-0.013515    
2018-11-272.84HXE.Z18.284C0.1020-0.01304HXE.Z18.284P0.1060+0.00802
2018-11-272.85HXE.Z18.285C0.0975-0.0130898HXE.Z18.285P0.1115+0.0085368
2018-11-272.86HXE.Z18.286C0.0930-0.012547HXE.Z18.286P0.1170+0.00902
2018-11-272.9HXE.Z18.290C0.0770-0.011066HXE.Z18.290P0.1410+0.010551
2018-11-272.93HXE.Z18.293C0.0665-0.01003    
2018-11-272.94HXE.Z18.294C0.0630-0.010036    
2018-11-272.95HXE.Z18.295C0.0600-0.009530HXE.Z18.295P0.1735+0.01155
2018-11-273HXE.Z18.300C0.0465-0.0080485HXE.Z18.300P0.2100+0.013512
2018-11-273.05HXE.Z18.305C0.0355-0.0070383HXE.Z18.305P0.2490+0.01452
2018-11-273.1HXE.Z18.310C0.0275-0.0055117HXE.Z18.310P0.2905+0.015520
2018-11-273.15HXE.Z18.315C0.0210-0.0045234HXE.Z18.315P0.3340+0.0170700
2018-11-273.2HXE.Z18.320C0.0160-0.0040251HXE.Z18.320P0.3790+0.0175120
2018-11-273.25HXE.Z18.325C0.0125-0.0030269HXE.Z18.325P0.4255+0.0185 
2018-11-273.3HXE.Z18.330C0.0095-0.002510HXE.Z18.330P0.4725+0.01909
2018-11-273.35HXE.Z18.335C0.0075-0.002020HXE.Z18.335P0.5205+0.019518
2018-11-273.4HXE.Z18.340C0.0060-0.002033HXE.Z18.340P0.5690+0.0200 
2018-11-273.45HXE.Z18.345C0.0050-0.001525HXE.Z18.345P0.6175+0.0200 
2018-11-273.5HXE.Z18.350C0.0040-0.0010264HXE.Z18.350P0.6665+0.02056
2018-11-273.55HXE.Z18.355C0.0035-0.0005 HXE.Z18.355P0.7160+0.0210 
2018-11-273.6HXE.Z18.360C0.0025-0.0010532HXE.Z18.360P0.7655+0.0210 
2018-11-273.65HXE.Z18.365C0.0020-0.00102HXE.Z18.365P0.8150+0.0210 
2018-11-273.7HXE.Z18.370C0.0020-0.00052HXE.Z18.370P0.8645+0.0210 
2018-11-273.75HXE.Z18.375C0.0015-0.0005 HXE.Z18.375P0.9145+0.0215 
2018-11-273.8HXE.Z18.380C0.00150.000011HXE.Z18.380P0.9640+0.0210 
2018-11-273.85HXE.Z18.385C0.0010-0.0005 HXE.Z18.385P1.0140+0.0215 
2018-11-273.9HXE.Z18.390C0.00100.00001HXE.Z18.390P1.0640+0.0215 
2018-11-273.95HXE.Z18.395C0.00100.0000 HXE.Z18.395P1.1140+0.0215 
2018-11-274HXE.Z18.400C0.0005-0.000519HXE.Z18.400P1.1640+0.0215 
2018-11-274.05HXE.Z18.405C0.0005-0.0005 HXE.Z18.405P1.2140+0.0215 
2018-11-274.1HXE.Z18.410C0.00050.0000 HXE.Z18.410P1.2640+0.0215 
2018-11-274.15HXE.Z18.415C0.00050.0000 HXE.Z18.415P1.3140+0.0215 
2018-11-274.2HXE.Z18.420C0.00050.0000 HXE.Z18.420P1.3640+0.0215 
2018-11-274.25HXE.Z18.425C0.00050.0000 HXE.Z18.425P1.4140+0.0215 
2018-11-274.3HXE.Z18.430C0.00050.00002HXE.Z18.430P1.4640+0.0215 
2018-11-274.35HXE.Z18.435C0.00050.0000 HXE.Z18.435P1.5140+0.0215 
2018-11-274.5HXE.Z18.450C0.00050.00004HXE.Z18.450P1.6640+0.0215 
2018-11-274.75HXE.Z18.475C0.00050.0000 HXE.Z18.475P1.9140+0.0215 
2018-11-275HXE.Z18.500C0.00050.0000 HXE.Z18.500P2.1640+0.0215 
2018-11-275.25HXE.Z18.525C0.00050.0000 HXE.Z18.525P2.4140+0.0215 
2018-11-275.5HXE.Z18.550C0.00050.0000 HXE.Z18.550P2.6640+0.0215 
2018-11-275.75HXE.Z18.575C0.00050.0000 HXE.Z18.575P2.9140+0.0215 
2018-11-276HXE.Z18.600C0.00050.0000 HXE.Z18.600P3.1640+0.0215 
2018-11-276.25HXE.Z18.625C0.00050.0000 HXE.Z18.625P3.4140+0.0215 
2018-11-276.5HXE.Z18.650C0.00050.0000 HXE.Z18.650P3.6640+0.0215 
2018-11-276.75HXE.Z18.675C0.00050.0000 HXE.Z18.675P3.9140+0.0215 

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