S&P 500
2768.78
-40.43 -1.44%
Dow Indu
25379.45
-327.23 -1.27%
Nasdaq
7480.22
-162.48 -2.13%
Crude Oil
68.69
-1.01 -1.44%
Gold
1226.035
+3.355 +0.27%
Euro
1.145850
-0.004035 -0.35%
US Dollar
95.947
+0.291 +0.30%
Weak

Options Chain GOLD Apr 2018 (E) (NYMEX:GC.J18.E)

MarketNameOpenHighLowLastChangePctTime
GC.J18.EGOLD Apr 2018 (E)1315.71315.81315.71316.3-4.9-0.37%set 13:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-26650OG.J18.650C652.8+5.2 OG.J18.650P0.10.0 
2018-03-26675OG.J18.675C627.8+5.2 OG.J18.675P0.10.030
2018-03-26700OG.J18.700C602.8+5.219OG.J18.700P0.10.0 
2018-03-26725OG.J18.725C577.8+5.2 OG.J18.725P0.10.028
2018-03-26750OG.J18.750C552.8+5.2 OG.J18.750P0.10.0 
2018-03-26775OG.J18.775C527.8+5.2 OG.J18.775P0.10.0 
2018-03-26800OG.J18.800C502.8+5.1 OG.J18.800P0.10.0 
2018-03-26825OG.J18.825C477.8+5.1 OG.J18.825P0.20.0 
2018-03-26850OG.J18.850C452.8+5.1 OG.J18.850P0.20.0 
2018-03-26860OG.J18.860C442.8+5.1 OG.J18.860P0.20.0 
2018-03-26870OG.J18.870C432.8+5.1 OG.J18.870P0.20.0 
2018-03-26875OG.J18.875C427.8+5.1 OG.J18.875P0.30.0 
2018-03-26880OG.J18.880C422.8+5.1 OG.J18.880P0.30.0 
2018-03-26890OG.J18.890C412.8+5.1 OG.J18.890P0.30.0 
2018-03-26900OG.J18.900C402.8+5.1 OG.J18.900P0.30.03
2018-03-26910OG.J18.910C392.8+5.1 OG.J18.910P0.30.0 
2018-03-26920OG.J18.920C382.8+5.1 OG.J18.920P0.40.0 
2018-03-26925OG.J18.925C377.8+5.1 OG.J18.925P0.40.0 
2018-03-26930OG.J18.930C372.8+5.1 OG.J18.930P0.40.0125
2018-03-26940OG.J18.940C362.8+5.1 OG.J18.940P0.40.01
2018-03-26950OG.J18.950C352.8+5.1 OG.J18.950P0.50.0526
2018-03-26955OG.J18.955C347.8+5.1 OG.J18.955P0.50.01
2018-03-26960OG.J18.960C342.8+5.1 OG.J18.960P0.50.0 
2018-03-26965OG.J18.965C337.8+5.1 OG.J18.965P0.50.0 
2018-03-26970OG.J18.970C332.8+5.1 OG.J18.970P0.50.068
2018-03-26975OG.J18.975C327.8+5.1 OG.J18.975P0.60.0275
2018-03-26980OG.J18.980C322.8+5.1 OG.J18.980P0.60.06
2018-03-26985OG.J18.985C317.8+5.1 OG.J18.985P0.60.0129
2018-03-26990OG.J18.990C312.8+5.1 OG.J18.990P0.70.012
2018-03-26995OG.J18.995C307.9+5.1 OG.J18.995P0.70.06
2018-03-261000OG.J18.1000C302.9+5.1 OG.J18.1000P0.70.0200
2018-03-261005OG.J18.1005C297.9+5.1 OG.J18.1005P0.80.01
2018-03-261010OG.J18.1010C292.9+5.1 OG.J18.1010P0.80.051
2018-03-261015OG.J18.1015C288.0+5.1 OG.J18.1015P0.80.0 
2018-03-261020OG.J18.1020C283.0+5.1 OG.J18.1020P0.90.0206
2018-03-261025OG.J18.1025C278.0+5.1 OG.J18.1025P0.90.052
2018-03-261030OG.J18.1030C273.1+5.1 OG.J18.1030P1.00.02023
2018-03-261035OG.J18.1035C268.1+5.1 OG.J18.1035P1.10.01
2018-03-261040OG.J18.1040C263.2+5.1 OG.J18.1040P1.10.014
2018-03-261045OG.J18.1045C258.3+5.1 OG.J18.1045P1.20.0370
2018-03-261050OG.J18.1050C253.3+5.116OG.J18.1050P1.30.0349
2018-03-261055OG.J18.1055C248.4+5.1 OG.J18.1055P1.40.06
2018-03-261060OG.J18.1060C243.5+5.1 OG.J18.1060P1.40.0814
2018-03-261065OG.J18.1065C238.6+5.1 OG.J18.1065P1.50.016
2018-03-261070OG.J18.1070C233.7+5.1 OG.J18.1070P1.60.0249
2018-03-261075OG.J18.1075C228.8+5.1 OG.J18.1075P1.70.0394
2018-03-261080OG.J18.1080C223.9+5.1 OG.J18.1080P1.90.01643
2018-03-261085OG.J18.1085C219.0+5.1 OG.J18.1085P2.00.0139
2018-03-261090OG.J18.1090C214.2+5.1 OG.J18.1090P2.10.0481
2018-03-261095OG.J18.1095C209.3+5.1 OG.J18.1095P2.30.0141
2018-03-261100OG.J18.1100C204.5+5.12OG.J18.1100P2.40.0620
2018-03-261105OG.J18.1105C199.7+5.1 OG.J18.1105P2.60.061
2018-03-261110OG.J18.1110C194.9+5.1 OG.J18.1110P2.80.080
2018-03-261115OG.J18.1115C190.1+5.1 OG.J18.1115P3.00.037
2018-03-261120OG.J18.1120C185.3+5.1 OG.J18.1120P3.20.0132
2018-03-261125OG.J18.1125C180.5+5.11OG.J18.1125P3.40.0489
2018-03-261130OG.J18.1130C175.8+5.1 OG.J18.1130P3.70.02841
2018-03-261135OG.J18.1135C171.1+5.1 OG.J18.1135P4.00.0497
2018-03-261140OG.J18.1140C166.4+5.1 OG.J18.1140P4.30.043
2018-03-261145OG.J18.1145C161.7+5.1 OG.J18.1145P4.60.0112
2018-03-261150OG.J18.1150C157.1+5.13OG.J18.1150P4.90.01558
2018-03-261155OG.J18.1155C152.4+5.1 OG.J18.1155P5.30.0295
2018-03-261160OG.J18.1160C147.8+5.12OG.J18.1160P5.70.0701
2018-03-261165OG.J18.1165C143.3+5.16OG.J18.1165P6.10.0310
2018-03-261170OG.J18.1170C138.8+5.12OG.J18.1170P6.60.01667
2018-03-261175OG.J18.1175C134.3+5.15OG.J18.1175P7.10.0884
2018-03-261180OG.J18.1180C129.8+5.1 OG.J18.1180P7.60.0470
2018-03-261185OG.J18.1185C125.5+5.14OG.J18.1185P8.20.0416
2018-03-261190OG.J18.1190C121.1+5.11OG.J18.1190P8.80.01036
2018-03-261195OG.J18.1195C116.8+5.15OG.J18.1195P9.50.0427
2018-03-261200OG.J18.1200C112.5+5.1286OG.J18.1200P10.20.02456
2018-03-261205OG.J18.1205C108.4+5.1 OG.J18.1205P11.00.0723
2018-03-261210OG.J18.1210C104.2+5.115OG.J18.1210P11.90.0877
2018-03-261215OG.J18.1215C100.2+5.110OG.J18.1215P12.80.0730
2018-03-261220OG.J18.1220C96.2+5.1 OG.J18.1220P13.80.0930
2018-03-261225OG.J18.1225C92.2+5.161OG.J18.1225P14.80.01609
2018-03-261230OG.J18.1230C88.4+5.131OG.J18.1230P15.90.0735
2018-03-261235OG.J18.1235C84.6+5.110OG.J18.1235P17.10.0638
2018-03-261240OG.J18.1240C80.9+5.110OG.J18.1240P18.40.0968
2018-03-261245OG.J18.1245C77.3+5.163OG.J18.1245P19.80.0435
2018-03-261250OG.J18.1250C73.8+5.1461OG.J18.1250P21.20.05319
2018-03-261255OG.J18.1255C70.4+5.1152OG.J18.1255P22.80.01246
2018-03-261260OG.J18.1260C67.0+5.1837OG.J18.1260P24.40.01970
2018-03-261265OG.J18.1265C63.8+5.1780OG.J18.1265P26.20.03804
2018-03-261270OG.J18.1270C60.7+5.1106OG.J18.1270P28.00.0 
2018-03-261275OG.J18.1275C57.6+5.1 OG.J18.1275P30.00.02965
2018-03-261280OG.J18.1280C54.7+5.11878OG.J18.1280P32.00.0 
2018-03-261285OG.J18.1285C51.9+5.1406OG.J18.1285P34.20.06516
2018-03-261290OG.J18.1290C49.2+5.1 OG.J18.1290P36.50.04741
2018-03-261295OG.J18.1295C46.6+5.1160OG.J18.1295P38.80.02764
2018-03-261300OG.J18.1300C44.1+5.1 OG.J18.1300P41.30.07412
2018-03-261305OG.J18.1305C41.8+5.1267OG.J18.1305P43.90.0 
2018-03-261310OG.J18.1310C39.5+5.1 OG.J18.1310P46.70.03113
2018-03-261315OG.J18.1315C37.3+5.1 OG.J18.1315P49.50.02716
2018-03-261320OG.J18.1320C35.3+5.1 OG.J18.1320P52.40.02436
2018-03-261325OG.J18.1325C33.3+5.0 OG.J18.1325P55.4-0.12802
2018-03-261330OG.J18.1330C31.5+4.9 OG.J18.1330P58.5-0.2 
2018-03-261335OG.J18.1335C29.7+4.7 OG.J18.1335P61.8-0.4 
2018-03-261340OG.J18.1340C28.1+4.1 OG.J18.1340P65.1-1.0 
2018-03-261345OG.J18.1345C26.5+2.8 OG.J18.1345P68.5-2.3 
2018-03-261350OG.J18.1350C25.0+0.5 OG.J18.1350P72.0-4.6 
2018-03-261355OG.J18.1355C23.6-2.7 OG.J18.1355P75.6-7.8 
2018-03-261360OG.J18.1360C22.3-1.6 OG.J18.1360P79.2-6.7 
2018-03-261365OG.J18.1365C21.1-1.0 OG.J18.1365P83.0-6.1 
2018-03-261370OG.J18.1370C19.9-0.6 OG.J18.1370P86.8-5.7 
2018-03-261375OG.J18.1375C18.8-0.4 OG.J18.1375P90.7-5.5234
2018-03-261380OG.J18.1380C17.8-0.2 OG.J18.1380P94.6-5.3136
2018-03-261385OG.J18.1385C16.8-0.11485OG.J18.1385P98.6-5.238
2018-03-261390OG.J18.1390C15.9-0.12024OG.J18.1390P102.7-5.24
2018-03-261395OG.J18.1395C15.10.0 OG.J18.1395P106.8-5.143
2018-03-261400OG.J18.1400C14.30.0 OG.J18.1400P111.0-5.1115
2018-03-261405OG.J18.1405C13.50.0 OG.J18.1405P115.2-5.1131
2018-03-261410OG.J18.1410C12.80.0 OG.J18.1410P119.5-5.11
2018-03-261415OG.J18.1415C12.20.0502OG.J18.1415P123.8-5.1 
2018-03-261420OG.J18.1420C11.50.01140OG.J18.1420P128.2-5.1 
2018-03-261425OG.J18.1425C10.90.03376OG.J18.1425P132.6-5.1 
2018-03-261430OG.J18.1430C10.40.01650OG.J18.1430P137.0-5.1 
2018-03-261435OG.J18.1435C9.90.0568OG.J18.1435P141.5-5.11
2018-03-261440OG.J18.1440C9.40.01952OG.J18.1440P145.9-5.17
2018-03-261445OG.J18.1445C8.90.0875OG.J18.1445P150.5-5.1 
2018-03-261450OG.J18.1450C8.50.02438OG.J18.1450P155.0-5.11
2018-03-261455OG.J18.1455C8.10.0554OG.J18.1455P159.6-5.115
2018-03-261460OG.J18.1460C7.70.01061OG.J18.1460P164.2-5.1 
2018-03-261465OG.J18.1465C7.40.0228OG.J18.1465P168.8-5.1 
2018-03-261470OG.J18.1470C7.00.0674OG.J18.1470P173.5-5.1 
2018-03-261475OG.J18.1475C6.70.0576OG.J18.1475P178.1-5.1 
2018-03-261480OG.J18.1480C6.40.0216OG.J18.1480P182.8-5.1 
2018-03-261485OG.J18.1485C6.10.0416OG.J18.1485P187.5-5.1 
2018-03-261490OG.J18.1490C5.90.0190OG.J18.1490P192.3-5.1 
2018-03-261495OG.J18.1495C5.60.0308OG.J18.1495P197.0-5.1 
2018-03-261500OG.J18.1500C5.40.01107OG.J18.1500P201.7-5.112
2018-03-261505OG.J18.1505C5.20.0332OG.J18.1505P206.5-5.1 
2018-03-261510OG.J18.1510C4.90.0244OG.J18.1510P211.3-5.1 
2018-03-261515OG.J18.1515C4.70.0320OG.J18.1515P216.1-5.1 
2018-03-261520OG.J18.1520C4.60.0167OG.J18.1520P220.9-5.1 
2018-03-261525OG.J18.1525C4.40.0628OG.J18.1525P225.7-5.1 
2018-03-261530OG.J18.1530C4.20.02015OG.J18.1530P230.5-5.1 
2018-03-261535OG.J18.1535C4.00.0162OG.J18.1535P235.3-5.1 
2018-03-261540OG.J18.1540C3.90.0114OG.J18.1540P240.2-5.1 
2018-03-261545OG.J18.1545C3.70.0206OG.J18.1545P245.0-5.1 
2018-03-261550OG.J18.1550C3.60.01305OG.J18.1550P249.9-5.1 
2018-03-261555OG.J18.1555C3.50.0160OG.J18.1555P254.7-5.1 
2018-03-261560OG.J18.1560C3.40.0984OG.J18.1560P259.6-5.1 
2018-03-261565OG.J18.1565C0.10.0108OG.J18.1565P210.1-5.1 
2018-03-261570OG.J18.1570C3.10.0501OG.J18.1570P269.3-5.1 
2018-03-261575OG.J18.1575C3.00.0244OG.J18.1575P274.2-5.1 
2018-03-261580OG.J18.1580C2.90.0229OG.J18.1580P279.1-5.1 
2018-03-261590OG.J18.1590C2.70.0247OG.J18.1590P288.9-5.1 
2018-03-261600OG.J18.1600C2.50.01395OG.J18.1600P298.7-5.1 
2018-03-261610OG.J18.1610C2.30.0477OG.J18.1610P308.5-5.1 
2018-03-261620OG.J18.1620C2.20.0575OG.J18.1620P318.4-5.1 
2018-03-261625OG.J18.1625C2.10.083OG.J18.1625P323.3-5.1 
2018-03-261630OG.J18.1630C2.00.066OG.J18.1630P328.2-5.1 
2018-03-261640OG.J18.1640C1.90.0157OG.J18.1640P338.1-5.1 
2018-03-261650OG.J18.1650C1.80.0441OG.J18.1650P347.9-5.1 
2018-03-261660OG.J18.1660C1.70.0168OG.J18.1660P357.8-5.1 
2018-03-261670OG.J18.1670C0.10.015OG.J18.1670P315.1-5.1 
2018-03-261675OG.J18.1675C1.50.0583OG.J18.1675P372.7-5.1 
2018-03-261700OG.J18.1700C1.30.0868OG.J18.1700P397.5-5.1 
2018-03-261725OG.J18.1725C1.10.0101OG.J18.1725P422.4-5.1 
2018-03-261750OG.J18.1750C0.90.0220OG.J18.1750P447.3-5.1 
2018-03-261775OG.J18.1775C0.80.0223OG.J18.1775P472.2-5.1 
2018-03-261800OG.J18.1800C0.70.0246OG.J18.1800P497.2-5.119
2018-03-261825OG.J18.1825C0.60.0124OG.J18.1825P522.2-5.1 
2018-03-261850OG.J18.1850C0.50.051OG.J18.1850P547.2-5.1 

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