S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16645
-0.00010 -0.01%
US Dollar
93.968
-0.275 -0.29%
Weak

Options Chain GOLD Apr 2017 (E) (NYMEX:GC.J17.E)

MarketNameOpenHighLowLastChangePctTime
GC.J17.EGOLD Apr 2017 (E)1266.01266.01263.51262.1-3.5-0.28%set 13:36add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-03-28650OG.J17.650C605.6-0.1 OG.J17.650P0.10.0 
2017-03-28675OG.J17.675C580.6-0.1 OG.J17.675P0.10.0 
2017-03-28700OG.J17.700C555.6-0.16OG.J17.700P0.10.0 
2017-03-28725OG.J17.725C530.6-0.1 OG.J17.725P0.10.0 
2017-03-28750OG.J17.750C505.6-0.1 OG.J17.750P0.10.0 
2017-03-28775OG.J17.775C480.6-0.1 OG.J17.775P0.10.0 
2017-03-28800OG.J17.800C455.6-0.13OG.J17.800P0.10.052
2017-03-28825OG.J17.825C430.6-0.1 OG.J17.825P0.10.0104
2017-03-28830OG.J17.830C425.6-0.1 OG.J17.830P0.10.0 
2017-03-28840OG.J17.840C415.6-0.1 OG.J17.840P0.10.02
2017-03-28850OG.J17.850C405.6-0.1 OG.J17.850P0.10.060
2017-03-28860OG.J17.860C395.6-0.1 OG.J17.860P0.10.02
2017-03-28870OG.J17.870C385.6-0.1 OG.J17.870P0.10.0 
2017-03-28875OG.J17.875C380.6-0.1 OG.J17.875P0.10.052
2017-03-28880OG.J17.880C375.6-0.1 OG.J17.880P0.10.0 
2017-03-28890OG.J17.890C365.6-0.1 OG.J17.890P0.10.024
2017-03-28900OG.J17.900C355.6-0.11OG.J17.900P0.10.0312
2017-03-28910OG.J17.910C345.6-0.1 OG.J17.910P0.10.0 
2017-03-28920OG.J17.920C335.6-0.1 OG.J17.920P0.10.011
2017-03-28925OG.J17.925C330.6-0.1 OG.J17.925P0.10.063
2017-03-28930OG.J17.930C325.6-0.1 OG.J17.930P0.10.020
2017-03-28935OG.J17.935C320.6-0.1 OG.J17.935P0.10.04
2017-03-28940OG.J17.940C315.6-0.1 OG.J17.940P0.10.016
2017-03-28945OG.J17.945C310.6-0.1 OG.J17.945P0.10.04
2017-03-28950OG.J17.950C305.6-0.1 OG.J17.950P0.10.0670
2017-03-28955OG.J17.955C300.6-0.1 OG.J17.955P0.10.02
2017-03-28960OG.J17.960C295.6-0.1 OG.J17.960P0.10.021
2017-03-28965OG.J17.965C290.6-0.1 OG.J17.965P0.10.0768
2017-03-28970OG.J17.970C285.6-0.1 OG.J17.970P0.10.02
2017-03-28975OG.J17.975C280.6-0.1 OG.J17.975P0.10.0518
2017-03-28980OG.J17.980C275.6-0.1 OG.J17.980P0.10.013
2017-03-28985OG.J17.985C270.6-0.1 OG.J17.985P0.10.023
2017-03-28990OG.J17.990C265.6-0.1 OG.J17.990P0.10.046
2017-03-28995OG.J17.995C260.6-0.1 OG.J17.995P0.10.039
2017-03-281000OG.J17.1000C255.6-0.1 OG.J17.1000P0.10.02094
2017-03-281005OG.J17.1005C250.6-0.1 OG.J17.1005P0.10.0178
2017-03-281010OG.J17.1010C245.6-0.1 OG.J17.1010P0.10.0155
2017-03-281015OG.J17.1015C240.6-0.1 OG.J17.1015P0.10.016
2017-03-281020OG.J17.1020C235.6-0.1 OG.J17.1020P0.10.087
2017-03-281025OG.J17.1025C230.6-0.1 OG.J17.1025P0.10.01456
2017-03-281030OG.J17.1030C225.6-0.1 OG.J17.1030P0.10.0218
2017-03-281035OG.J17.1035C220.6-0.1 OG.J17.1035P0.10.099
2017-03-281040OG.J17.1040C215.6-0.13OG.J17.1040P0.10.0800
2017-03-281045OG.J17.1045C210.6-0.1 OG.J17.1045P0.10.081
2017-03-281050OG.J17.1050C205.6-0.11OG.J17.1050P0.10.02196
2017-03-281055OG.J17.1055C200.6-0.1 OG.J17.1055P0.10.059
2017-03-281060OG.J17.1060C195.6-0.11OG.J17.1060P0.10.041
2017-03-281065OG.J17.1065C190.6-0.1 OG.J17.1065P0.10.01955
2017-03-281070OG.J17.1070C185.6-0.1 OG.J17.1070P0.10.077
2017-03-281075OG.J17.1075C180.6-0.170OG.J17.1075P0.10.01546
2017-03-281080OG.J17.1080C175.6-0.1 OG.J17.1080P0.10.0331
2017-03-281085OG.J17.1085C170.6-0.12OG.J17.1085P0.10.0229
2017-03-281090OG.J17.1090C165.6-0.1 OG.J17.1090P0.10.0317
2017-03-281095OG.J17.1095C160.6-0.1 OG.J17.1095P0.10.0106
2017-03-281100OG.J17.1100C155.6-0.134OG.J17.1100P0.10.02482
2017-03-281105OG.J17.1105C150.6-0.1 OG.J17.1105P0.10.0246
2017-03-281110OG.J17.1110C145.6-0.14OG.J17.1110P0.10.0305
2017-03-281115OG.J17.1115C140.6-0.1 OG.J17.1115P0.10.0234
2017-03-281120OG.J17.1120C135.6-0.11OG.J17.1120P0.10.0801
2017-03-281125OG.J17.1125C130.6-0.111OG.J17.1125P0.10.0753
2017-03-281130OG.J17.1130C125.6-0.1690OG.J17.1130P0.10.0697
2017-03-281135OG.J17.1135C120.6-0.157OG.J17.1135P0.10.0207
2017-03-281140OG.J17.1140C115.6-0.1 OG.J17.1140P0.10.0963
2017-03-281145OG.J17.1145C110.6-0.112OG.J17.1145P0.10.0453
2017-03-281150OG.J17.1150C105.6-0.1 OG.J17.1150P0.10.03048
2017-03-281155OG.J17.1155C100.6-0.16OG.J17.1155P0.10.0607
2017-03-281160OG.J17.1160C95.6-0.1 OG.J17.1160P0.10.01308
2017-03-281165OG.J17.1165C90.6-0.1379OG.J17.1165P0.10.01106
2017-03-281170OG.J17.1170C85.6-0.1344OG.J17.1170P0.10.02659
2017-03-281175OG.J17.1175C80.6-0.1400OG.J17.1175P0.10.05085
2017-03-281180OG.J17.1180C75.6-0.1 OG.J17.1180P0.10.03001
2017-03-281185OG.J17.1185C70.6-0.1337OG.J17.1185P0.10.02613
2017-03-281190OG.J17.1190C65.6-0.1486OG.J17.1190P0.10.03322
2017-03-281195OG.J17.1195C60.6-0.1417OG.J17.1195P0.10.01041
2017-03-281200OG.J17.1200C55.6-0.1 OG.J17.1200P0.10.0 
2017-03-281205OG.J17.1205C50.6-0.1 OG.J17.1205P0.10.01875
2017-03-281210OG.J17.1210C45.6-0.1 OG.J17.1210P0.10.0 
2017-03-281215OG.J17.1215C40.6-0.1 OG.J17.1215P0.10.01111
2017-03-281220OG.J17.1220C35.6-0.12168OG.J17.1220P0.10.0 
2017-03-281225OG.J17.1225C30.6-0.1 OG.J17.1225P0.10.0 
2017-03-281230OG.J17.1230C25.6-0.1 OG.J17.1230P0.10.02908
2017-03-281235OG.J17.1235C20.6-0.1 OG.J17.1235P0.10.0 
2017-03-281240OG.J17.1240C15.6-0.2 OG.J17.1240P0.10.0 
2017-03-281245OG.J17.1245C10.6-0.6 OG.J17.1245P0.1-0.4 
2017-03-281250OG.J17.1250C5.6-1.5 OG.J17.1250P0.1-1.3 
2017-03-281255OG.J17.1255C0.7-3.2 OG.J17.1255P0.1-3.1 
2017-03-281260OG.J17.1260C0.1-1.8 OG.J17.1260P4.5-1.7 
2017-03-281265OG.J17.1265C0.1-0.8 OG.J17.1265P9.5-0.7 
2017-03-281270OG.J17.1270C0.1-0.4 OG.J17.1270P14.5-0.3 
2017-03-281275OG.J17.1275C0.1-0.2 OG.J17.1275P19.5-0.1446
2017-03-281280OG.J17.1280C0.1-0.1 OG.J17.1280P24.50.0294
2017-03-281285OG.J17.1285C0.10.02338OG.J17.1285P29.5+0.18
2017-03-281290OG.J17.1290C0.10.01514OG.J17.1290P34.5+0.1161
2017-03-281295OG.J17.1295C0.10.0813OG.J17.1295P39.5+0.111
2017-03-281300OG.J17.1300C0.10.0 OG.J17.1300P44.5+0.1718
2017-03-281305OG.J17.1305C0.10.0 OG.J17.1305P49.6+0.2169
2017-03-281310OG.J17.1310C0.10.01286OG.J17.1310P54.6+0.2501
2017-03-281315OG.J17.1315C0.10.0513OG.J17.1315P59.6+0.32
2017-03-281320OG.J17.1320C0.10.01748OG.J17.1320P64.6+0.383
2017-03-281325OG.J17.1325C0.10.01422OG.J17.1325P69.6+0.334
2017-03-281330OG.J17.1330C0.10.02394OG.J17.1330P74.6+0.3101
2017-03-281335OG.J17.1335C0.10.0637OG.J17.1335P79.6+0.3231
2017-03-281340OG.J17.1340C0.10.0534OG.J17.1340P84.7+0.41
2017-03-281345OG.J17.1345C0.10.0524OG.J17.1345P89.7+0.4327
2017-03-281350OG.J17.1350C0.10.0 OG.J17.1350P94.7+0.4 
2017-03-281355OG.J17.1355C0.10.0255OG.J17.1355P99.7+0.46
2017-03-281360OG.J17.1360C0.10.0893OG.J17.1360P104.7+0.429
2017-03-281365OG.J17.1365C0.10.0402OG.J17.1365P109.7+0.4 
2017-03-281370OG.J17.1370C0.10.0463OG.J17.1370P114.8+0.5 
2017-03-281375OG.J17.1375C0.10.01673OG.J17.1375P119.8+0.5872
2017-03-281380OG.J17.1380C0.10.0452OG.J17.1380P124.8+0.5 
2017-03-281385OG.J17.1385C0.10.0573OG.J17.1385P129.8+0.5 
2017-03-281390OG.J17.1390C0.10.0550OG.J17.1390P134.8+0.5 
2017-03-281395OG.J17.1395C0.10.0165OG.J17.1395P139.9+0.6 
2017-03-281400OG.J17.1400C0.10.013076OG.J17.1400P144.9+0.6249
2017-03-281405OG.J17.1405C0.10.0153OG.J17.1405P149.9+0.6 
2017-03-281410OG.J17.1410C0.10.084OG.J17.1410P154.9+0.6 
2017-03-281415OG.J17.1415C0.10.0153OG.J17.1415P159.9+0.6 
2017-03-281420OG.J17.1420C0.10.01393OG.J17.1420P165.0+0.7 
2017-03-281425OG.J17.1425C0.10.01675OG.J17.1425P170.0+0.7 
2017-03-281430OG.J17.1430C0.10.0181OG.J17.1430P175.0+0.7 
2017-03-281435OG.J17.1435C0.10.081OG.J17.1435P180.0+0.7 
2017-03-281440OG.J17.1440C0.10.029OG.J17.1440P185.1+0.8 
2017-03-281445OG.J17.1445C0.10.047OG.J17.1445P190.1+0.8 
2017-03-281450OG.J17.1450C0.10.05378OG.J17.1450P195.1+0.8 
2017-03-281455OG.J17.1455C0.10.057OG.J17.1455P200.1+0.8 
2017-03-281460OG.J17.1460C0.10.0415OG.J17.1460P205.2+0.91
2017-03-281465OG.J17.1465C0.10.053OG.J17.1465P210.2+0.91
2017-03-281470OG.J17.1470C0.10.0659OG.J17.1470P215.2+0.9 
2017-03-281475OG.J17.1475C0.10.0566OG.J17.1475P220.2+0.9 
2017-03-281480OG.J17.1480C0.10.01727OG.J17.1480P225.3+1.0 
2017-03-281490OG.J17.1490C0.10.0132OG.J17.1490P235.3+1.0 
2017-03-281500OG.J17.1500C0.10.07259OG.J17.1500P245.4+1.1 
2017-03-281510OG.J17.1510C0.10.0211OG.J17.1510P255.5+1.2 
2017-03-281520OG.J17.1520C0.10.0170OG.J17.1520P265.5+1.2 
2017-03-281525OG.J17.1525C0.10.05425OG.J17.1525P270.5+1.2 
2017-03-281530OG.J17.1530C0.10.0305OG.J17.1530P275.6+1.3 
2017-03-281540OG.J17.1540C0.10.015OG.J17.1540P285.6+1.3 
2017-03-281550OG.J17.1550C0.10.01054OG.J17.1550P295.7+1.41
2017-03-281560OG.J17.1560C0.10.0 OG.J17.1560P305.8+1.5 
2017-03-281570OG.J17.1570C0.10.01OG.J17.1570P315.9+1.6 
2017-03-281575OG.J17.1575C0.10.0561OG.J17.1575P320.9+1.6 
2017-03-281580OG.J17.1580C0.10.053OG.J17.1580P325.9+1.6 
2017-03-281600OG.J17.1600C0.10.03465OG.J17.1600P346.1+1.815
2017-03-281625OG.J17.1625C0.10.0922OG.J17.1625P371.3+2.0 
2017-03-281650OG.J17.1650C0.10.0694OG.J17.1650P396.5+2.1 
2017-03-281675OG.J17.1675C0.10.0300OG.J17.1675P421.8+2.4 
2017-03-281700OG.J17.1700C0.10.01467OG.J17.1700P447.0+2.65
2017-03-281725OG.J17.1725C0.10.01448OG.J17.1725P472.3+2.9 
2017-03-281750OG.J17.1750C0.10.0130OG.J17.1750P497.6+3.2 
2017-03-281775OG.J17.1775C0.10.0670OG.J17.1775P522.9+3.5 
2017-03-281800OG.J17.1800C0.10.0296OG.J17.1800P548.2+3.8 
2017-03-281850OG.J17.1850C0.10.0292OG.J17.1850P598.9+4.5 
2017-03-281875OG.J17.1875C0.10.0 OG.J17.1875P624.2+4.8 
2017-03-281900OG.J17.1900C0.10.0449OG.J17.1900P649.6+5.1 
2017-03-282000OG.J17.2000C0.10.0762OG.J17.2000P751.4+6.96

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