Monday Apr 22, 12:14AM EDT

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

MarketNameOpenHighLowLastChangePctTime
HG.Z18.ECOPPER Dec 2018 (E)2.77802.79052.75702.7810+0.0030+0.11%16:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-270.25HXE.Z18.25C2.4575-0.0485 HXE.Z18.25P0.00050.0000 
2018-11-270.5HXE.Z18.50C2.2075-0.0485 HXE.Z18.50P0.00050.0000 
2018-11-270.75HXE.Z18.75C1.9575-0.0485 HXE.Z18.75P0.00050.0000 
2018-11-271HXE.Z18.100C1.7075-0.0485 HXE.Z18.100P0.00050.0000 
2018-11-271.25HXE.Z18.125C1.4575-0.0485 HXE.Z18.125P0.00050.0000 
2018-11-271.5HXE.Z18.150C1.2075-0.0485 HXE.Z18.150P0.00050.0000 
2018-11-271.55HXE.Z18.155C1.1575-0.0485 HXE.Z18.155P0.00050.0000 
2018-11-271.6HXE.Z18.160C1.1075-0.0485 HXE.Z18.160P0.00050.0000 
2018-11-271.65HXE.Z18.165C1.0575-0.0485 HXE.Z18.165P0.00050.0000 
2018-11-271.7HXE.Z18.170C1.0075-0.0485 HXE.Z18.170P0.00050.00002
2018-11-271.75HXE.Z18.175C0.9575-0.0485 HXE.Z18.175P0.00050.000037
2018-11-271.8HXE.Z18.180C0.9075-0.0485 HXE.Z18.180P0.00050.00001
2018-11-271.85HXE.Z18.185C0.8575-0.0485 HXE.Z18.185P0.00050.0000 
2018-11-271.9HXE.Z18.190C0.8075-0.0485 HXE.Z18.190P0.00050.0000 
2018-11-271.95HXE.Z18.195C0.7575-0.0485 HXE.Z18.195P0.00050.0000 
2018-11-272HXE.Z18.200C0.7075-0.0485 HXE.Z18.200P0.00050.000035
2018-11-272.05HXE.Z18.205C0.6575-0.0485 HXE.Z18.205P0.00050.00003
2018-11-272.1HXE.Z18.210C0.6075-0.0485 HXE.Z18.210P0.00050.00002
2018-11-272.15HXE.Z18.215C0.5575-0.0485 HXE.Z18.215P0.00050.000022
2018-11-272.2HXE.Z18.220C0.5075-0.0485 HXE.Z18.220P0.00050.0000108
2018-11-272.25HXE.Z18.225C0.4575-0.0485 HXE.Z18.225P0.00050.0000119
2018-11-272.3HXE.Z18.230C0.4075-0.0485 HXE.Z18.230P0.00050.0000322
2018-11-272.35HXE.Z18.235C0.3575-0.0485 HXE.Z18.235P0.00050.0000170
2018-11-272.4HXE.Z18.240C0.3075-0.0485 HXE.Z18.240P0.00050.0000267
2018-11-272.41    HXE.Z18.241P0.00050.000022
2018-11-272.42    HXE.Z18.242P0.00050.00008
2018-11-272.43    HXE.Z18.243P0.00050.000013
2018-11-272.44    HXE.Z18.244P0.00050.00001
2018-11-272.45HXE.Z18.245C0.2575-0.0485 HXE.Z18.245P0.00050.0000124
2018-11-272.46    HXE.Z18.246P0.00050.000026
2018-11-272.47    HXE.Z18.247P0.00050.000030
2018-11-272.48    HXE.Z18.248P0.00050.000017
2018-11-272.49    HXE.Z18.249P0.00050.0000109
2018-11-272.5HXE.Z18.250C0.2075-0.04851HXE.Z18.250P0.00050.0000694
2018-11-272.51    HXE.Z18.251P0.00050.000016
2018-11-272.52    HXE.Z18.252P0.00050.000025
2018-11-272.53    HXE.Z18.253P0.00050.000013
2018-11-272.54    HXE.Z18.254P0.00050.000021
2018-11-272.55HXE.Z18.255C0.1575-0.0485 HXE.Z18.255P0.00050.0000446
2018-11-272.56    HXE.Z18.256P0.00050.0000130
2018-11-272.57    HXE.Z18.257P0.00050.000074
2018-11-272.58    HXE.Z18.258P0.00050.000056
2018-11-272.59    HXE.Z18.259P0.00050.000051
2018-11-272.6HXE.Z18.260C0.1075-0.0485392HXE.Z18.260P0.00050.0000569
2018-11-272.61HXE.Z18.261C0.0975-0.048513HXE.Z18.261P0.00050.000070
2018-11-272.62HXE.Z18.262C0.0875-0.048513HXE.Z18.262P0.00050.000080
2018-11-272.63HXE.Z18.263C0.0780-0.048013HXE.Z18.263P0.00050.000063
2018-11-272.64    HXE.Z18.264P0.00050.000034
2018-11-272.65HXE.Z18.265C0.0580-0.0480449HXE.Z18.265P0.00050.0000972
2018-11-272.66HXE.Z18.266C0.0480-0.04809HXE.Z18.266P0.00050.0000105
2018-11-272.67HXE.Z18.267C0.0380-0.048025HXE.Z18.267P0.00050.000051
2018-11-272.68HXE.Z18.268C0.0280-0.048030HXE.Z18.268P0.00050.0000 
2018-11-272.69HXE.Z18.269C0.0180-0.0480117HXE.Z18.269P0.00050.0000139
2018-11-272.7HXE.Z18.270C0.0075-0.0490893HXE.Z18.270P0.0005-0.0005 
2018-11-272.71HXE.Z18.271C0.0005-0.047036HXE.Z18.271P0.0025+0.0005 
2018-11-272.72HXE.Z18.272C0.0005-0.038017HXE.Z18.272P0.0130+0.0100 
2018-11-272.73HXE.Z18.273C0.0005-0.0300 HXE.Z18.273P0.0230+0.0180 
2018-11-272.74HXE.Z18.274C0.0005-0.0225 HXE.Z18.274P0.0330+0.0255 
2018-11-272.75HXE.Z18.275C0.0005-0.0160 HXE.Z18.275P0.0430+0.0320 
2018-11-272.76HXE.Z18.276C0.0005-0.0105 HXE.Z18.276P0.0530+0.0375 
2018-11-272.77HXE.Z18.277C0.0005-0.0065 HXE.Z18.277P0.0630+0.0415150
2018-11-272.78HXE.Z18.278C0.0005-0.0040 HXE.Z18.278P0.0730+0.044048
2018-11-272.79HXE.Z18.279C0.0005-0.0025 HXE.Z18.279P0.0830+0.045532
2018-11-272.8HXE.Z18.280C0.0005-0.0015 HXE.Z18.280P0.0930+0.0465505
2018-11-272.81HXE.Z18.281C0.0005-0.0010 HXE.Z18.281P0.1030+0.047024
2018-11-272.82HXE.Z18.282C0.0005-0.0005121HXE.Z18.282P0.1130+0.047586
2018-11-272.83HXE.Z18.283C0.00050.0000155HXE.Z18.283P0.1230+0.048030
2018-11-272.84HXE.Z18.284C0.00050.0000163HXE.Z18.284P0.1330+0.0480107
2018-11-272.85HXE.Z18.285C0.00050.0000930HXE.Z18.285P0.1430+0.0480515
2018-11-272.86HXE.Z18.286C0.00050.000042HXE.Z18.286P0.1530+0.048022
2018-11-272.87HXE.Z18.287C0.00050.000043HXE.Z18.287P0.1630+0.04808
2018-11-272.88HXE.Z18.288C0.00050.0000102    
2018-11-272.89HXE.Z18.289C0.00050.000076    
2018-11-272.9HXE.Z18.290C0.00050.0000329HXE.Z18.290P0.1925+0.047573
2018-11-272.91HXE.Z18.291C0.00050.0000162HXE.Z18.291P0.2025+0.04752
2018-11-272.92HXE.Z18.292C0.00050.0000201    
2018-11-272.93HXE.Z18.293C0.00050.000030    
2018-11-272.94HXE.Z18.294C0.00050.000081    
2018-11-272.95HXE.Z18.295C0.00050.0000396HXE.Z18.295P0.2425+0.047517
2018-11-272.96HXE.Z18.296C0.00050.000069    
2018-11-272.97HXE.Z18.297C0.00050.000010    
2018-11-272.98HXE.Z18.298C0.00050.0000170HXE.Z18.298P0.2725+0.04754
2018-11-272.99HXE.Z18.299C0.00050.0000155    
2018-11-273HXE.Z18.300C0.00050.00002463HXE.Z18.300P0.2925+0.047547
2018-11-273.01HXE.Z18.301C0.00050.000015    
2018-11-273.02HXE.Z18.302C0.00050.00001    
2018-11-273.03HXE.Z18.303C0.00050.000011    
2018-11-273.04HXE.Z18.304C0.00050.000020    
2018-11-273.05HXE.Z18.305C0.00050.0000298HXE.Z18.305P0.3425+0.047555
2018-11-273.06HXE.Z18.306C0.00050.000032    
2018-11-273.1HXE.Z18.310C0.00050.0000593HXE.Z18.310P0.3925+0.047540
2018-11-273.15HXE.Z18.315C0.00050.0000387HXE.Z18.315P0.4425+0.0475700
2018-11-273.2HXE.Z18.320C0.00050.0000542HXE.Z18.320P0.4925+0.0475120
2018-11-273.25HXE.Z18.325C0.00050.0000388HXE.Z18.325P0.5425+0.0475 
2018-11-273.3HXE.Z18.330C0.00050.000080HXE.Z18.330P0.5925+0.04759
2018-11-273.35HXE.Z18.335C0.00050.000041HXE.Z18.335P0.6425+0.047518
2018-11-273.4HXE.Z18.340C0.00050.000058HXE.Z18.340P0.6925+0.0475 
2018-11-273.45HXE.Z18.345C0.00050.000074HXE.Z18.345P0.7425+0.0475 
2018-11-273.5HXE.Z18.350C0.00050.0000264HXE.Z18.350P0.7925+0.04756
2018-11-273.55HXE.Z18.355C0.00050.000050HXE.Z18.355P0.8425+0.0475 
2018-11-273.6HXE.Z18.360C0.00050.0000478HXE.Z18.360P0.8925+0.0475 
2018-11-273.65HXE.Z18.365C0.00050.00004HXE.Z18.365P0.9425+0.0475 
2018-11-273.7HXE.Z18.370C0.00050.00002HXE.Z18.370P0.9925+0.0475 
2018-11-273.75HXE.Z18.375C0.00050.00001HXE.Z18.375P1.0425+0.0475 
2018-11-273.8HXE.Z18.380C0.00050.000011HXE.Z18.380P1.0925+0.0475 
2018-11-273.85HXE.Z18.385C0.00050.0000 HXE.Z18.385P1.1425+0.0475 
2018-11-273.9HXE.Z18.390C0.00050.00001HXE.Z18.390P1.1925+0.0475 
2018-11-273.95HXE.Z18.395C0.00050.0000 HXE.Z18.395P1.2425+0.0475 
2018-11-274HXE.Z18.400C0.00050.000026HXE.Z18.400P1.2925+0.0475 
2018-11-274.05HXE.Z18.405C0.00050.0000 HXE.Z18.405P1.3425+0.0475 
2018-11-274.1HXE.Z18.410C0.00050.0000 HXE.Z18.410P1.3925+0.0475 
2018-11-274.15HXE.Z18.415C0.00050.0000 HXE.Z18.415P1.4425+0.0475 
2018-11-274.2HXE.Z18.420C0.00050.0000 HXE.Z18.420P1.4925+0.0475 
2018-11-274.25HXE.Z18.425C0.00050.0000 HXE.Z18.425P1.5425+0.0475 
2018-11-274.3HXE.Z18.430C0.00050.00002HXE.Z18.430P1.5925+0.0475 
2018-11-274.35HXE.Z18.435C0.00050.0000 HXE.Z18.435P1.6425+0.0475 
2018-11-274.5HXE.Z18.450C0.00050.00004HXE.Z18.450P1.7925+0.0475 
2018-11-274.75HXE.Z18.475C0.00050.0000 HXE.Z18.475P2.0425+0.0475 
2018-11-275HXE.Z18.500C0.00050.0000 HXE.Z18.500P0.0005+0.0475 
2018-11-275.25HXE.Z18.525C0.00050.0000 HXE.Z18.525P2.5425+0.0475 
2018-11-275.5HXE.Z18.550C0.00050.0000 HXE.Z18.550P2.7925+0.0475 
2018-11-275.75HXE.Z18.575C0.00050.0000 HXE.Z18.575P3.0425+0.0475 
2018-11-276HXE.Z18.600C0.00050.0000 HXE.Z18.600P3.2925+0.0475 
2018-11-276.25HXE.Z18.625C0.00050.0000 HXE.Z18.625P3.5425+0.0475 
2018-11-276.5HXE.Z18.650C0.00050.0000 HXE.Z18.650P3.7925+0.0475 
2018-11-276.75HXE.Z18.675C0.00050.0000 HXE.Z18.675P4.0425+0.0475