S&P 500
2749.76
-17.56 -0.64%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.24
+0.70 +1.06%
Gold
1269.515
+1.635 +0.13%
Euro
1.165865
+0.004890 +0.42%
US Dollar
94.664
-0.198 -0.21%
Weak

Options Chain GOLD Jan 2018 (E) (NYMEX:GC.F18.E)

MarketNameOpenHighLowLastChangePctTime
GC.F18.EGOLD Jan 2018 (E)1356.31356.41356.31339.8-11.8-0.88%set 13:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-26650OG.F18.650C648.9+8.7 OG.F18.650P0.10.01
2017-12-26675OG.F18.675C623.9+8.7 OG.F18.675P0.10.0 
2017-12-26700OG.F18.700C598.9+8.7 OG.F18.700P0.10.0 
2017-12-26725OG.F18.725C573.9+8.7 OG.F18.725P0.10.0 
2017-12-26750OG.F18.750C548.9+8.7 OG.F18.750P0.10.0 
2017-12-26775OG.F18.775C523.9+8.7 OG.F18.775P0.10.0 
2017-12-26800OG.F18.800C498.9+8.7 OG.F18.800P0.10.06
2017-12-26825OG.F18.825C473.9+8.7 OG.F18.825P0.10.012
2017-12-26850OG.F18.850C448.9+8.7 OG.F18.850P0.10.024
2017-12-26860OG.F18.860C438.9+8.7 OG.F18.860P0.10.033
2017-12-26870OG.F18.870C428.9+8.7 OG.F18.870P0.10.014
2017-12-26875OG.F18.875C423.9+8.7 OG.F18.875P0.10.012
2017-12-26880OG.F18.880C418.9+8.7 OG.F18.880P0.10.06
2017-12-26890OG.F18.890C408.9+8.7 OG.F18.890P0.10.06
2017-12-26900OG.F18.900C398.9+8.7 OG.F18.900P0.10.025
2017-12-26910OG.F18.910C388.9+8.7 OG.F18.910P0.10.0 
2017-12-26920OG.F18.920C378.9+8.7 OG.F18.920P0.10.0 
2017-12-26925OG.F18.925C373.9+8.7 OG.F18.925P0.10.052
2017-12-26930OG.F18.930C368.9+8.7 OG.F18.930P0.10.0270
2017-12-26940OG.F18.940C358.9+8.7 OG.F18.940P0.10.025
2017-12-26945OG.F18.945C353.9+8.7 OG.F18.945P0.10.048
2017-12-26950OG.F18.950C348.9+8.7 OG.F18.950P0.10.01190
2017-12-26955OG.F18.955C343.9+8.7 OG.F18.955P0.10.03
2017-12-26960OG.F18.960C338.9+8.7 OG.F18.960P0.10.0135
2017-12-26965OG.F18.965C333.9+8.7 OG.F18.965P0.10.0125
2017-12-26970OG.F18.970C328.9+8.7 OG.F18.970P0.20.028
2017-12-26975OG.F18.975C323.9+8.7 OG.F18.975P0.20.096
2017-12-26980OG.F18.980C318.9+8.7 OG.F18.980P0.20.0 
2017-12-26985OG.F18.985C313.9+8.7 OG.F18.985P0.20.0 
2017-12-26990OG.F18.990C308.9+8.7 OG.F18.990P0.20.020
2017-12-26995OG.F18.995C303.9+8.7 OG.F18.995P0.20.011
2017-12-261000OG.F18.1000C298.9+8.73OG.F18.1000P0.20.01349
2017-12-261005OG.F18.1005C293.9+8.7 OG.F18.1005P0.20.010
2017-12-261010OG.F18.1010C288.9+8.7 OG.F18.1010P0.20.0554
2017-12-261015OG.F18.1015C283.9+8.7 OG.F18.1015P0.20.027
2017-12-261020OG.F18.1020C278.9+8.7 OG.F18.1020P0.30.01010
2017-12-261025OG.F18.1025C273.9+8.7 OG.F18.1025P0.30.0469
2017-12-261030OG.F18.1030C268.9+8.7 OG.F18.1030P0.30.0340
2017-12-261035OG.F18.1035C263.9+8.7 OG.F18.1035P0.30.010
2017-12-261040OG.F18.1040C258.9+8.71OG.F18.1040P0.30.041
2017-12-261045OG.F18.1045C254.0+8.7 OG.F18.1045P0.40.093
2017-12-261050OG.F18.1050C249.0+8.732OG.F18.1050P0.40.01189
2017-12-261055OG.F18.1055C244.0+8.7 OG.F18.1055P0.40.028
2017-12-261060OG.F18.1060C239.0+8.7 OG.F18.1060P0.40.0162
2017-12-261065OG.F18.1065C234.0+8.7 OG.F18.1065P0.40.01251
2017-12-261070OG.F18.1070C229.1+8.7 OG.F18.1070P0.50.0638
2017-12-261075OG.F18.1075C224.1+8.7 OG.F18.1075P0.50.02037
2017-12-261080OG.F18.1080C219.1+8.7 OG.F18.1080P0.50.0347
2017-12-261085OG.F18.1085C214.1+8.71OG.F18.1085P0.60.0401
2017-12-261090OG.F18.1090C209.2+8.7 OG.F18.1090P0.60.0564
2017-12-261095OG.F18.1095C204.2+8.7 OG.F18.1095P0.60.0261
2017-12-261100OG.F18.1100C199.3+8.7 OG.F18.1100P0.70.01048
2017-12-261105OG.F18.1105C194.3+8.7 OG.F18.1105P0.70.0207
2017-12-261110OG.F18.1110C189.3+8.7 OG.F18.1110P0.80.0638
2017-12-261115OG.F18.1115C184.4+8.7 OG.F18.1115P0.80.0731
2017-12-261120OG.F18.1120C179.5+8.7 OG.F18.1120P0.90.0888
2017-12-261125OG.F18.1125C174.5+8.72OG.F18.1125P0.90.01168
2017-12-261130OG.F18.1130C169.6+8.71OG.F18.1130P1.00.0321
2017-12-261135OG.F18.1135C164.7+8.7 OG.F18.1135P1.10.01520
2017-12-261140OG.F18.1140C159.8+8.7 OG.F18.1140P1.20.0611
2017-12-261145OG.F18.1145C154.9+8.71OG.F18.1145P1.30.0973
2017-12-261150OG.F18.1150C150.0+8.74OG.F18.1150P1.40.02898
2017-12-261155OG.F18.1155C145.1+8.72OG.F18.1155P1.50.01284
2017-12-261160OG.F18.1160C140.3+8.77OG.F18.1160P1.60.01076
2017-12-261165OG.F18.1165C135.4+8.712OG.F18.1165P1.80.0980
2017-12-261170OG.F18.1170C130.6+8.7 OG.F18.1170P2.00.02096
2017-12-261175OG.F18.1175C125.8+8.71OG.F18.1175P2.20.01849
2017-12-261180OG.F18.1180C121.1+8.73OG.F18.1180P2.40.0680
2017-12-261185OG.F18.1185C116.3+8.7 OG.F18.1185P2.70.01042
2017-12-261190OG.F18.1190C111.7+8.72OG.F18.1190P3.00.0859
2017-12-261195OG.F18.1195C107.0+8.7 OG.F18.1195P3.40.0339
2017-12-261200OG.F18.1200C102.4+8.745OG.F18.1200P3.70.03334
2017-12-261205OG.F18.1205C97.8+8.73OG.F18.1205P4.20.0438
2017-12-261210OG.F18.1210C93.3+8.74OG.F18.1210P4.60.01116
2017-12-261215OG.F18.1215C88.9+8.72OG.F18.1215P5.20.01463
2017-12-261220OG.F18.1220C84.5+8.791OG.F18.1220P5.80.02099
2017-12-261225OG.F18.1225C80.2+8.724OG.F18.1225P6.50.04266
2017-12-261230OG.F18.1230C75.9+8.754OG.F18.1230P7.20.02781
2017-12-261235OG.F18.1235C71.8+8.7237OG.F18.1235P8.00.02182
2017-12-261240OG.F18.1240C67.7+8.7 OG.F18.1240P9.00.0 
2017-12-261245OG.F18.1245C63.7+8.7311OG.F18.1245P10.00.01310
2017-12-261250OG.F18.1250C59.9+8.6 OG.F18.1250P11.10.04612
2017-12-261255OG.F18.1255C56.1+8.6 OG.F18.1255P12.40.0 
2017-12-261260OG.F18.1260C52.5+8.6 OG.F18.1260P13.70.0 
2017-12-261265OG.F18.1265C49.0+8.5 OG.F18.1265P15.2-0.1 
2017-12-261270OG.F18.1270C45.7+8.2 OG.F18.1270P16.9-0.4 
2017-12-261275OG.F18.1275C42.5+7.5 OG.F18.1275P18.6-1.1 
2017-12-261280OG.F18.1280C39.4+5.6 OG.F18.1280P20.6-3.0 
2017-12-261285OG.F18.1285C36.5+1.8 OG.F18.1285P22.6-6.8 
2017-12-261290OG.F18.1290C33.8-0.2 OG.F18.1290P24.9-9.0 
2017-12-261295OG.F18.1295C31.2-0.1 OG.F18.1295P27.3-8.9 
2017-12-261300OG.F18.1300C28.7-0.1 OG.F18.1300P29.8-8.9 
2017-12-261305OG.F18.1305C26.40.02096OG.F18.1305P32.5-8.8227
2017-12-261310OG.F18.1310C24.30.0 OG.F18.1310P35.4-8.8420
2017-12-261315OG.F18.1315C22.30.02465OG.F18.1315P38.4-8.884
2017-12-261320OG.F18.1320C20.50.02455OG.F18.1320P41.5-8.8183
2017-12-261325OG.F18.1325C18.80.02020OG.F18.1325P44.8-8.8366
2017-12-261330OG.F18.1330C17.20.01545OG.F18.1330P48.2-8.8110
2017-12-261335OG.F18.1335C15.80.02336OG.F18.1335P51.8-8.823
2017-12-261340OG.F18.1340C14.40.01185OG.F18.1340P55.4-8.8 
2017-12-261345OG.F18.1345C13.20.04321OG.F18.1345P59.2-8.891
2017-12-261350OG.F18.1350C12.10.04603OG.F18.1350P63.1-8.8126
2017-12-261355OG.F18.1355C11.10.0902OG.F18.1355P67.1-8.8100
2017-12-261360OG.F18.1360C10.20.0537OG.F18.1360P71.1-8.822
2017-12-261365OG.F18.1365C9.30.0339OG.F18.1365P75.3-8.8 
2017-12-261370OG.F18.1370C8.60.0764OG.F18.1370P79.5-8.8 
2017-12-261375OG.F18.1375C7.90.01906OG.F18.1375P83.8-8.81
2017-12-261380OG.F18.1380C7.30.01075OG.F18.1380P88.2-8.84
2017-12-261385OG.F18.1385C6.70.0424OG.F18.1385P92.6-8.82
2017-12-261390OG.F18.1390C6.20.0257OG.F18.1390P97.1-8.83
2017-12-261395OG.F18.1395C5.70.0398OG.F18.1395P101.6-8.85
2017-12-261400OG.F18.1400C5.30.02387OG.F18.1400P106.2-8.828
2017-12-261405OG.F18.1405C4.90.0626OG.F18.1405P110.8-8.8 
2017-12-261410OG.F18.1410C4.60.0721OG.F18.1410P115.4-8.814
2017-12-261415OG.F18.1415C4.30.0353OG.F18.1415P120.1-8.81
2017-12-261420OG.F18.1420C4.00.01306OG.F18.1420P124.8-8.81
2017-12-261425OG.F18.1425C3.70.0399OG.F18.1425P129.6-8.820
2017-12-261430OG.F18.1430C3.50.0307OG.F18.1430P134.3-8.8 
2017-12-261435OG.F18.1435C3.30.0758OG.F18.1435P139.1-8.8 
2017-12-261440OG.F18.1440C3.10.0942OG.F18.1440P143.9-8.8 
2017-12-261445OG.F18.1445C2.90.0778OG.F18.1445P148.7-8.8 
2017-12-261450OG.F18.1450C2.70.05528OG.F18.1450P153.5-8.831
2017-12-261455OG.F18.1455C2.60.01030OG.F18.1455P158.3-8.8 
2017-12-261460OG.F18.1460C2.40.0260OG.F18.1460P163.2-8.8 
2017-12-261465OG.F18.1465C2.30.0241OG.F18.1465P168.1-8.8 
2017-12-261470OG.F18.1470C2.20.0541OG.F18.1470P172.9-8.8 
2017-12-261475OG.F18.1475C2.10.0473OG.F18.1475P177.8-8.8 
2017-12-261480OG.F18.1480C2.00.0178OG.F18.1480P182.7-8.8 
2017-12-261485OG.F18.1485C1.90.0840OG.F18.1485P187.6-8.8 
2017-12-261490OG.F18.1490C1.80.0196OG.F18.1490P192.5-8.8 
2017-12-261495OG.F18.1495C1.70.0236OG.F18.1495P197.4-8.9 
2017-12-261500OG.F18.1500C1.60.0721OG.F18.1500P202.3-8.932
2017-12-261505OG.F18.1505C1.50.014OG.F18.1505P207.2-8.9 
2017-12-261510OG.F18.1510C1.50.038OG.F18.1510P212.2-8.9 
2017-12-261515OG.F18.1515C1.40.0122OG.F18.1515P217.1-8.9 
2017-12-261520OG.F18.1520C1.30.0124OG.F18.1520P222.0-8.9 
2017-12-261525OG.F18.1525C1.30.064OG.F18.1525P227.0-8.9 
2017-12-261530OG.F18.1530C1.20.0148OG.F18.1530P231.9-8.9 
2017-12-261535OG.F18.1535C1.20.082OG.F18.1535P236.9-8.9 
2017-12-261540OG.F18.1540C1.10.0175OG.F18.1540P241.8-8.9 
2017-12-261545OG.F18.1545C1.10.013OG.F18.1545P246.8-8.9 
2017-12-261550OG.F18.1550C1.00.0303OG.F18.1550P251.7-8.924
2017-12-261555OG.F18.1555C1.00.022OG.F18.1555P256.7-8.9 
2017-12-261560OG.F18.1560C1.00.0117OG.F18.1560P261.6-8.9 
2017-12-261570OG.F18.1570C0.90.040OG.F18.1570P271.6-8.9 
2017-12-261575OG.F18.1575C0.80.027OG.F18.1575P276.5-8.99
2017-12-261580OG.F18.1580C0.80.0122OG.F18.1580P281.5-8.9 
2017-12-261590OG.F18.1590C0.80.0308OG.F18.1590P291.4-9.0 
2017-12-261600OG.F18.1600C0.70.0918OG.F18.1600P301.4-9.05
2017-12-261610OG.F18.1610C0.60.0555OG.F18.1610P311.3-9.0 
2017-12-261620OG.F18.1620C0.60.022OG.F18.1620P321.3-9.0 
2017-12-261625OG.F18.1625C0.60.0119OG.F18.1625P326.3-9.0 
2017-12-261630OG.F18.1630C0.60.090OG.F18.1630P331.2-9.0 
2017-12-261640OG.F18.1640C0.50.0 OG.F18.1640P341.2-9.0 
2017-12-261650OG.F18.1650C0.50.0282OG.F18.1650P351.2-9.0 
2017-12-261675OG.F18.1675C0.40.0159OG.F18.1675P376.1-9.1 
2017-12-261700OG.F18.1700C0.30.0680OG.F18.1700P401.1-9.1 
2017-12-261725OG.F18.1725C0.30.0110OG.F18.1725P426.1-9.2 
2017-12-261750OG.F18.1750C0.20.079OG.F18.1750P451.1-9.2 
2017-12-261775OG.F18.1775C0.20.04OG.F18.1775P476.1-9.3 
2017-12-261800OG.F18.1800C0.20.0199OG.F18.1800P501.1-9.4 
2017-12-261825OG.F18.1825C0.10.01OG.F18.1825P526.1-9.4 
2017-12-261850OG.F18.1850C0.10.042OG.F18.1850P551.1-9.5 

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