Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| YG.Z13.E | GOLD (MINI) Dec 2013 (E) | 1400.7 | 1400.7 | 1373.4 | 1368.9 | -21.6 | -1.59% | set 14:13 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2013-11-26 | 800 | OYG.Z13.8000C | 569.0 | -21.6 | OYG.Z13.8000P | 0.1 | 0.0 | ||
| 2013-11-26 | 850 | OYG.Z13.8500C | 519.3 | -21.5 | OYG.Z13.8500P | 0.4 | +0.1 | ||
| 2013-11-26 | 900 | OYG.Z13.9000C | 469.9 | -21.4 | OYG.Z13.9000P | 1.0 | +0.2 | ||
| 2013-11-26 | 950 | OYG.Z13.9500C | 421.2 | -21.2 | OYG.Z13.9500P | 2.3 | +0.4 | ||
| 2013-11-26 | 1000 | OYG.Z13.10000C | 372.7 | -20.9 | OYG.Z13.10000P | 3.8 | +0.7 | ||
| 2013-11-26 | 1050 | OYG.Z13.10500C | 325.0 | -20.5 | OYG.Z13.10500P | 6.1 | +1.1 | ||
| 2013-11-26 | 1100 | OYG.Z13.11000C | 278.9 | -19.9 | OYG.Z13.11000P | 10.0 | +1.7 | ||
| 2013-11-26 | 1150 | OYG.Z13.11500C | 234.4 | -19.2 | OYG.Z13.11500P | 15.5 | +2.4 | ||
| 2013-11-26 | 1200 | OYG.Z13.12000C | 192.0 | -18.1 | OYG.Z13.12000P | 23.1 | +3.5 | ||
| 2013-11-26 | 1250 | OYG.Z13.12500C | 153.5 | -16.7 | OYG.Z13.12500P | 34.6 | +4.9 | ||
| 2013-11-26 | 1275 | OYG.Z13.12750C | 135.9 | -15.8 | OYG.Z13.12750P | 42.0 | +5.8 | ||
| 2013-11-26 | 1300 | OYG.Z13.13000C | 118.9 | -14.9 | OYG.Z13.13000P | 50.0 | +6.7 | ||
| 2013-11-26 | 1325 | OYG.Z13.13250C | 103.5 | -13.9 | OYG.Z13.13250P | 59.6 | +7.7 | ||
| 2013-11-26 | 1350 | OYG.Z13.13500C | 89.1 | -12.9 | OYG.Z13.13500P | 70.2 | +8.7 | ||
| 2013-11-26 | 1375 | OYG.Z13.13750C | 76.8 | -11.9 | OYG.Z13.13750P | 82.9 | +9.7 | ||
| 2013-11-26 | 1400 | OYG.Z13.14000C | 64.5 | -10.8 | OYG.Z13.14000P | 95.6 | +10.8 | ||
| 2013-11-26 | 1425 | OYG.Z13.14250C | 53.7 | -9.7 | OYG.Z13.14250P | 109.8 | +11.9 | ||
| 2013-11-26 | 1450 | OYG.Z13.14500C | 45.3 | -8.6 | OYG.Z13.14500P | 126.4 | +13.0 | ||
| 2013-11-26 | 1475 | OYG.Z13.14750C | 37.6 | -7.5 | OYG.Z13.14750P | 143.7 | +14.1 | ||
| 2013-11-26 | 1500 | OYG.Z13.15000C | 31.2 | -6.7 | OYG.Z13.15000P | 162.3 | +14.9 | ||
| 2013-11-26 | 1525 | OYG.Z13.15250C | 25.7 | -5.8 | OYG.Z13.15250P | 181.8 | +15.8 | ||
| 2013-11-26 | 1550 | OYG.Z13.15500C | 20.8 | -5.0 | OYG.Z13.15500P | 201.9 | +16.6 | ||
| 2013-11-26 | 1575 | OYG.Z13.15750C | 16.7 | -4.2 | OYG.Z13.15750P | 222.8 | +17.4 | ||
| 2013-11-26 | 1600 | OYG.Z13.16000C | 13.2 | -3.5 | OYG.Z13.16000P | 244.3 | +18.1 | ||
| 2013-11-26 | 1625 | OYG.Z13.16250C | 10.8 | -3.0 | OYG.Z13.16250P | 266.9 | +18.6 | ||
| 2013-11-26 | 1650 | OYG.Z13.16500C | 8.7 | -2.6 | OYG.Z13.16500P | 289.8 | +19.0 | ||
| 2013-11-26 | 1675 | OYG.Z13.16750C | 8.1 | -2.4 | OYG.Z13.16750P | 314.2 | +19.2 | ||
| 2013-11-26 | 1700 | OYG.Z13.17000C | 7.5 | -2.1 | OYG.Z13.17000P | 338.6 | +19.5 | ||
| 2013-11-26 | 1725 | OYG.Z13.17250C | 6.4 | -1.9 | OYG.Z13.17250P | 362.5 | +19.7 | ||
| 2013-11-26 | 1750 | OYG.Z13.17500C | 6.0 | -1.7 | OYG.Z13.17500P | 387.1 | +19.9 | ||
| 2013-11-26 | 1775 | OYG.Z13.17750C | 5.3 | -1.5 | OYG.Z13.17750P | 411.4 | +20.1 | ||
| 2013-11-26 | 1800 | OYG.Z13.18000C | 4.9 | -1.4 | OYG.Z13.18000P | 436.0 | +20.2 | ||
| 2013-11-26 | 1825 | OYG.Z13.18250C | 4.5 | -1.3 | OYG.Z13.18250P | 460.6 | +20.3 | ||
| 2013-11-26 | 1850 | OYG.Z13.18500C | 4.1 | -1.2 | OYG.Z13.18500P | 485.2 | +20.4 | ||
| 2013-11-26 | 1875 | OYG.Z13.18750C | 3.8 | -1.1 | OYG.Z13.18750P | 509.9 | +20.5 | ||
| 2013-11-26 | 1900 | OYG.Z13.19000C | 3.4 | -0.9 | OYG.Z13.19000P | 534.5 | +20.7 | ||
| 2013-11-26 | 1925 | OYG.Z13.19250C | 2.9 | -0.9 | OYG.Z13.19250P | 559.0 | +20.7 | ||
| 2013-11-26 | 1950 | OYG.Z13.19500C | 2.5 | -0.7 | OYG.Z13.19500P | 583.6 | +20.9 | ||
| 2013-11-26 | 2000 | OYG.Z13.20000C | 1.9 | -0.5 | OYG.Z13.20000P | 633.0 | +21.1 | ||
| 2013-11-26 | 2050 | OYG.Z13.20500C | 1.4 | -0.4 | OYG.Z13.20500P | 682.5 | +21.2 | ||
| 2013-11-26 | 2100 | OYG.Z13.21000C | 1.0 | -0.3 | OYG.Z13.21000P | 732.1 | +21.3 | ||
| 2013-11-26 | 2150 | OYG.Z13.21500C | 0.7 | -0.3 | OYG.Z13.21500P | 781.8 | +21.3 | ||
| 2013-11-26 | 2200 | OYG.Z13.22000C | 0.5 | -0.2 | OYG.Z13.22000P | 831.6 | +21.4 | ||
| 2013-11-26 | 2250 | OYG.Z13.22500C | 0.4 | -0.2 | OYG.Z13.22500P | 881.5 | +21.4 | ||
| 2013-11-26 | 2300 | OYG.Z13.23000C | 0.3 | -0.1 | OYG.Z13.23000P | 931.4 | +21.5 | ||
| 2013-11-26 | 2350 | OYG.Z13.23500C | 0.2 | -0.1 | OYG.Z13.23500P | 981.3 | +21.5 | ||
| 2013-11-26 | 2400 | OYG.Z13.24000C | 0.2 | 0.0 | OYG.Z13.24000P | 1031.3 | +21.6 | ||
