S&P 500
2690.16
+14.35 +0.54%
Dow Indu
24792.20
+140.46 +0.57%
Nasdaq
6995.84
+59.26 +0.85%
Crude Oil
57.35
+0.02 +0.03%
Gold
1261.85
+6.83 +0.54%
Euro
1.177985
+0.002080 +0.18%
US Dollar
93.699
-0.182 -0.19%
Strong

Options Chain GOLD Oct 2017 (E) (NYMEX:GC.V17.E)

MarketNameOpenHighLowLastChangePctTime
GC.V17.EGOLD Oct 2017 (E)1268.41268.41267.11268.5+2.2+0.17%set 13:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-09-26650OG.V17.650C640.6-9.4 OG.V17.650P0.10.0 
2017-09-26675OG.V17.675C615.6-9.4 OG.V17.675P0.10.0 
2017-09-26700OG.V17.700C590.6-9.44OG.V17.700P0.10.0 
2017-09-26725OG.V17.725C565.6-9.4 OG.V17.725P0.10.0 
2017-09-26750OG.V17.750C540.6-9.4 OG.V17.750P0.10.025
2017-09-26775OG.V17.775C515.6-9.4 OG.V17.775P0.10.0 
2017-09-26800OG.V17.800C490.6-9.4 OG.V17.800P0.10.04
2017-09-26825OG.V17.825C465.6-9.4 OG.V17.825P0.10.03
2017-09-26840OG.V17.840C450.6-9.4 OG.V17.840P0.10.0 
2017-09-26850OG.V17.850C440.6-9.4 OG.V17.850P0.10.015
2017-09-26860OG.V17.860C430.6-9.4 OG.V17.860P0.10.0 
2017-09-26870OG.V17.870C420.6-9.4 OG.V17.870P0.10.0 
2017-09-26875OG.V17.875C415.6-9.4 OG.V17.875P0.10.049
2017-09-26880OG.V17.880C410.6-9.4 OG.V17.880P0.10.0 
2017-09-26890OG.V17.890C400.6-9.4 OG.V17.890P0.10.0 
2017-09-26900OG.V17.900C390.6-9.4 OG.V17.900P0.10.0661
2017-09-26910OG.V17.910C380.6-9.4 OG.V17.910P0.10.02
2017-09-26920OG.V17.920C370.6-9.4 OG.V17.920P0.10.028
2017-09-26925OG.V17.925C365.6-9.4 OG.V17.925P0.10.01505
2017-09-26930OG.V17.930C360.6-9.4 OG.V17.930P0.10.0 
2017-09-26940OG.V17.940C350.6-9.4 OG.V17.940P0.10.03
2017-09-26945OG.V17.945C345.6-9.4 OG.V17.945P0.10.0 
2017-09-26950OG.V17.950C340.6-9.41OG.V17.950P0.10.0686
2017-09-26955OG.V17.955C335.6-9.4 OG.V17.955P0.10.09
2017-09-26960OG.V17.960C330.6-9.4 OG.V17.960P0.10.021
2017-09-26965OG.V17.965C325.6-9.4 OG.V17.965P0.10.04
2017-09-26970OG.V17.970C320.6-9.4 OG.V17.970P0.10.023
2017-09-26975OG.V17.975C315.6-9.4 OG.V17.975P0.10.0181
2017-09-26980OG.V17.980C310.6-9.4 OG.V17.980P0.10.0530
2017-09-26985OG.V17.985C305.6-9.4 OG.V17.985P0.10.09
2017-09-26990OG.V17.990C300.6-9.4 OG.V17.990P0.10.06
2017-09-26995OG.V17.995C295.6-9.4 OG.V17.995P0.10.048
2017-09-261000OG.V17.1000C290.6-9.4 OG.V17.1000P0.10.03504
2017-09-261005OG.V17.1005C285.6-9.4 OG.V17.1005P0.10.0 
2017-09-261010OG.V17.1010C280.6-9.4 OG.V17.1010P0.10.0110
2017-09-261015OG.V17.1015C275.6-9.4 OG.V17.1015P0.10.03
2017-09-261020OG.V17.1020C270.6-9.4 OG.V17.1020P0.10.0136
2017-09-261025OG.V17.1025C265.6-9.4 OG.V17.1025P0.10.0359
2017-09-261030OG.V17.1030C260.6-9.4 OG.V17.1030P0.10.0 
2017-09-261035OG.V17.1035C255.6-9.4 OG.V17.1035P0.10.082
2017-09-261040OG.V17.1040C250.6-9.4 OG.V17.1040P0.10.0126
2017-09-261045OG.V17.1045C245.6-9.4 OG.V17.1045P0.10.0303
2017-09-261050OG.V17.1050C240.6-9.45OG.V17.1050P0.10.0770
2017-09-261055OG.V17.1055C235.6-9.4 OG.V17.1055P0.10.01
2017-09-261060OG.V17.1060C230.6-9.4 OG.V17.1060P0.10.0430
2017-09-261065OG.V17.1065C225.6-9.4 OG.V17.1065P0.10.051
2017-09-261070OG.V17.1070C220.6-9.4 OG.V17.1070P0.10.01876
2017-09-261075OG.V17.1075C215.6-9.4 OG.V17.1075P0.10.02343
2017-09-261080OG.V17.1080C210.6-9.4 OG.V17.1080P0.10.03564
2017-09-261085OG.V17.1085C205.6-9.4 OG.V17.1085P0.10.0212
2017-09-261090OG.V17.1090C200.6-9.4 OG.V17.1090P0.10.0247
2017-09-261095OG.V17.1095C195.6-9.4 OG.V17.1095P0.10.0107
2017-09-261100OG.V17.1100C190.6-9.4 OG.V17.1100P0.10.04256
2017-09-261105OG.V17.1105C185.6-9.4 OG.V17.1105P0.10.01134
2017-09-261110OG.V17.1110C180.6-9.4 OG.V17.1110P0.10.0451
2017-09-261115OG.V17.1115C175.6-9.4 OG.V17.1115P0.10.0144
2017-09-261120OG.V17.1120C170.6-9.4 OG.V17.1120P0.10.0379
2017-09-261125OG.V17.1125C165.6-9.4130OG.V17.1125P0.10.03772
2017-09-261130OG.V17.1130C160.6-9.4 OG.V17.1130P0.10.03451
2017-09-261135OG.V17.1135C155.6-9.4 OG.V17.1135P0.10.01285
2017-09-261140OG.V17.1140C150.6-9.4 OG.V17.1140P0.10.0281
2017-09-261145OG.V17.1145C145.6-9.4 OG.V17.1145P0.10.0358
2017-09-261150OG.V17.1150C140.6-9.4960OG.V17.1150P0.10.05317
2017-09-261155OG.V17.1155C135.6-9.4 OG.V17.1155P0.10.0792
2017-09-261160OG.V17.1160C130.6-9.4300OG.V17.1160P0.10.01223
2017-09-261165OG.V17.1165C125.6-9.4 OG.V17.1165P0.10.0942
2017-09-261170OG.V17.1170C120.6-9.4 OG.V17.1170P0.10.01525
2017-09-261175OG.V17.1175C115.6-9.4260OG.V17.1175P0.10.02574
2017-09-261180OG.V17.1180C110.6-9.4 OG.V17.1180P0.10.01590
2017-09-261185OG.V17.1185C105.6-9.4 OG.V17.1185P0.10.0382
2017-09-261190OG.V17.1190C100.6-9.4216OG.V17.1190P0.10.0858
2017-09-261195OG.V17.1195C95.6-9.430OG.V17.1195P0.10.01659
2017-09-261200OG.V17.1200C90.6-9.4 OG.V17.1200P0.10.04860
2017-09-261205OG.V17.1205C85.6-9.458OG.V17.1205P0.10.0953
2017-09-261210OG.V17.1210C80.6-9.417OG.V17.1210P0.10.0923
2017-09-261215OG.V17.1215C75.6-9.4316OG.V17.1215P0.10.03034
2017-09-261220OG.V17.1220C70.6-9.4156OG.V17.1220P0.10.01175
2017-09-261225OG.V17.1225C65.6-9.4999OG.V17.1225P0.10.03123
2017-09-261230OG.V17.1230C60.6-9.4307OG.V17.1230P0.10.02683
2017-09-261235OG.V17.1235C55.6-9.4772OG.V17.1235P0.10.01573
2017-09-261240OG.V17.1240C50.6-9.4 OG.V17.1240P0.10.01933
2017-09-261245OG.V17.1245C45.7-9.43188OG.V17.1245P0.10.03365
2017-09-261250OG.V17.1250C40.7-9.4 OG.V17.1250P0.10.05443
2017-09-261255OG.V17.1255C35.8-9.4 OG.V17.1255P0.20.01796
2017-09-261260OG.V17.1260C31.0-9.4 OG.V17.1260P0.40.04201
2017-09-261265OG.V17.1265C26.2-9.4 OG.V17.1265P0.60.01499
2017-09-261270OG.V17.1270C21.6-9.41090OG.V17.1270P1.00.02367
2017-09-261275OG.V17.1275C17.2-9.4 OG.V17.1275P1.60.0 
2017-09-261280OG.V17.1280C13.1-9.41364OG.V17.1280P2.60.0 
2017-09-261285OG.V17.1285C9.6-9.5 OG.V17.1285P4.00.0 
2017-09-261290OG.V17.1290C6.7-9.6 OG.V17.1290P6.1-0.1 
2017-09-261295OG.V17.1295C4.4-9.9 OG.V17.1295P8.8-0.4 
2017-09-261300OG.V17.1300C2.8-8.3 OG.V17.1300P12.2+1.0 
2017-09-261305OG.V17.1305C1.7-4.9 OG.V17.1305P16.1+4.4 
2017-09-261310OG.V17.1310C1.0-2.6 OG.V17.1310P20.4+6.7 
2017-09-261315OG.V17.1315C0.6-1.3 OG.V17.1315P25.0+8.0 
2017-09-261320OG.V17.1320C0.4-0.7 OG.V17.1320P29.8+8.6 
2017-09-261325OG.V17.1325C0.3-0.4 OG.V17.1325P34.7+8.9 
2017-09-261330OG.V17.1330C0.2-0.2 OG.V17.1330P39.6+9.1 
2017-09-261335OG.V17.1335C0.2-0.1 OG.V17.1335P44.6+9.2293
2017-09-261340OG.V17.1340C0.20.0 OG.V17.1340P49.6+9.3 
2017-09-261345OG.V17.1345C0.10.01671OG.V17.1345P54.5+9.3 
2017-09-261350OG.V17.1350C0.10.0 OG.V17.1350P59.5+9.3 
2017-09-261355OG.V17.1355C0.10.02219OG.V17.1355P64.5+9.341
2017-09-261360OG.V17.1360C0.10.04985OG.V17.1360P69.5+9.417
2017-09-261365OG.V17.1365C0.10.0934OG.V17.1365P74.5+9.4 
2017-09-261370OG.V17.1370C0.10.02616OG.V17.1370P79.5+9.419
2017-09-261375OG.V17.1375C0.10.0 OG.V17.1375P84.5+9.44
2017-09-261380OG.V17.1380C0.10.03367OG.V17.1380P89.5+9.4 
2017-09-261385OG.V17.1385C0.10.01924OG.V17.1385P94.5+9.4 
2017-09-261390OG.V17.1390C0.10.02424OG.V17.1390P99.5+9.4397
2017-09-261395OG.V17.1395C0.10.01287OG.V17.1395P104.5+9.4 
2017-09-261400OG.V17.1400C0.10.05580OG.V17.1400P109.5+9.4 
2017-09-261405OG.V17.1405C0.10.0678OG.V17.1405P114.5+9.4 
2017-09-261410OG.V17.1410C0.10.01389OG.V17.1410P119.5+9.41
2017-09-261415OG.V17.1415C0.10.0441OG.V17.1415P124.5+9.4 
2017-09-261420OG.V17.1420C0.10.0608OG.V17.1420P129.5+9.4 
2017-09-261425OG.V17.1425C0.10.02269OG.V17.1425P134.5+9.44
2017-09-261430OG.V17.1430C0.10.0373OG.V17.1430P139.5+9.49
2017-09-261435OG.V17.1435C0.10.0277OG.V17.1435P144.5+9.42
2017-09-261440OG.V17.1440C0.10.01231OG.V17.1440P149.5+9.455
2017-09-261445OG.V17.1445C0.10.0397OG.V17.1445P154.5+9.4 
2017-09-261450OG.V17.1450C0.10.02665OG.V17.1450P159.5+9.42
2017-09-261455OG.V17.1455C0.10.0239OG.V17.1455P164.5+9.4 
2017-09-261460OG.V17.1460C0.10.0322OG.V17.1460P169.5+9.4 
2017-09-261465OG.V17.1465C0.10.0147OG.V17.1465P174.5+9.4 
2017-09-261470OG.V17.1470C0.10.0553OG.V17.1470P179.5+9.4 
2017-09-261475OG.V17.1475C0.10.0280OG.V17.1475P184.5+9.4 
2017-09-261480OG.V17.1480C0.10.0939OG.V17.1480P189.5+9.4 
2017-09-261485OG.V17.1485C0.10.0434OG.V17.1485P194.5+9.4 
2017-09-261490OG.V17.1490C0.10.0535OG.V17.1490P199.5+9.4 
2017-09-261495OG.V17.1495C0.10.0233OG.V17.1495P204.5+9.4 
2017-09-261500OG.V17.1500C0.10.02032OG.V17.1500P209.5+9.4 
2017-09-261505OG.V17.1505C0.10.0216OG.V17.1505P214.5+9.4 
2017-09-261510OG.V17.1510C0.10.0396OG.V17.1510P219.5+9.4 
2017-09-261515OG.V17.1515C0.10.0285OG.V17.1515P224.5+9.4 
2017-09-261520OG.V17.1520C0.10.0532OG.V17.1520P229.5+9.4 
2017-09-261525OG.V17.1525C0.10.01701OG.V17.1525P234.5+9.4 
2017-09-261530OG.V17.1530C0.10.0219OG.V17.1530P239.5+9.4 
2017-09-261535OG.V17.1535C0.10.010OG.V17.1535P244.5+9.4 
2017-09-261540OG.V17.1540C0.10.057OG.V17.1540P249.5+9.4 
2017-09-261545OG.V17.1545C0.10.0 OG.V17.1545P254.5+9.4 
2017-09-261550OG.V17.1550C0.10.01154OG.V17.1550P259.5+9.4 
2017-09-261560OG.V17.1560C0.10.0434OG.V17.1560P269.5+9.4 
2017-09-261570OG.V17.1570C0.10.0242OG.V17.1570P279.5+9.4 
2017-09-261575OG.V17.1575C0.10.01050OG.V17.1575P284.5+9.4 
2017-09-261580OG.V17.1580C0.10.0162OG.V17.1580P289.5+9.4 
2017-09-261590OG.V17.1590C0.10.0222OG.V17.1590P299.5+9.4 
2017-09-261600OG.V17.1600C0.10.02078OG.V17.1600P309.5+9.4 
2017-09-261610OG.V17.1610C0.10.0 OG.V17.1610P319.5+9.4 
2017-09-261620OG.V17.1620C0.10.025OG.V17.1620P329.5+9.4 
2017-09-261625OG.V17.1625C0.10.0111OG.V17.1625P334.5+9.4 
2017-09-261630OG.V17.1630C0.10.0 OG.V17.1630P339.5+9.4 
2017-09-261640OG.V17.1640C0.10.0 OG.V17.1640P349.5+9.4 
2017-09-261650OG.V17.1650C0.10.01225OG.V17.1650P359.5+9.4 
2017-09-261675OG.V17.1675C0.10.0713OG.V17.1675P384.5+9.4 
2017-09-261700OG.V17.1700C0.10.05996OG.V17.1700P409.5+9.44
2017-09-261725OG.V17.1725C0.10.0468OG.V17.1725P434.5+9.4 
2017-09-261750OG.V17.1750C0.10.0249OG.V17.1750P459.5+9.4 
2017-09-261775OG.V17.1775C0.10.08OG.V17.1775P484.6+9.4 
2017-09-261800OG.V17.1800C0.10.0130OG.V17.1800P509.6+9.4 
2017-09-261825OG.V17.1825C0.10.0 OG.V17.1825P534.6+9.4 
2017-09-261850OG.V17.1850C0.10.0478OG.V17.1850P559.6+9.4 
2017-09-261900OG.V17.1900C0.10.04OG.V17.1900P609.7+9.4 
2017-09-262000OG.V17.2000C0.10.01535OG.V17.2000P709.8+9.4 
2017-09-262100OG.V17.2100C0.10.0357OG.V17.2100P809.9+9.4 

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