S&P 500
2559.36
+1.72 +0.07%
Dow Indu
22997.44
+40.48 +0.18%
Nasdaq
6623.22
-0.78 -0.01%
Crude Oil
52.35
+0.24 +0.46%
Gold
1285.950
-7.225 -0.56%
Euro
1.177150
-0.000715 -0.06%
US Dollar
93.418
-0.094 -0.10%
Weak

Options Chain GOLD Nov 2017 (E) (NYMEX:GC.X17.E)

MarketNameOpenHighLowLastChangePctTime
GC.X17.EGOLD Nov 2017 (E)1296.01296.01282.31285.7-15.5-1.20%16:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-26650OG.X17.650C636.2-16.8 OG.X17.650P0.10.0 
2017-10-26675OG.X17.675C611.2-16.8 OG.X17.675P0.10.0 
2017-10-26700OG.X17.700C586.2-16.8 OG.X17.700P0.10.0 
2017-10-26725OG.X17.725C561.2-16.8 OG.X17.725P0.10.0 
2017-10-26750OG.X17.750C536.2-16.8 OG.X17.750P0.10.0 
2017-10-26775OG.X17.775C511.2-16.8 OG.X17.775P0.10.0 
2017-10-26800OG.X17.800C486.2-16.8 OG.X17.800P0.10.02
2017-10-26825OG.X17.825C461.2-16.8 OG.X17.825P0.10.02
2017-10-26850OG.X17.850C436.2-16.8 OG.X17.850P0.10.0 
2017-10-26860OG.X17.860C426.2-16.8 OG.X17.860P0.10.0 
2017-10-26870OG.X17.870C416.2-16.8 OG.X17.870P0.10.0 
2017-10-26875OG.X17.875C411.2-16.8 OG.X17.875P0.10.01
2017-10-26880OG.X17.880C406.2-16.8 OG.X17.880P0.10.066
2017-10-26890OG.X17.890C396.2-16.8 OG.X17.890P0.10.0 
2017-10-26900OG.X17.900C386.2-16.818OG.X17.900P0.10.04
2017-10-26910OG.X17.910C376.2-16.8 OG.X17.910P0.10.010
2017-10-26920OG.X17.920C366.2-16.8 OG.X17.920P0.10.0 
2017-10-26925OG.X17.925C361.2-16.8 OG.X17.925P0.10.0 
2017-10-26930OG.X17.930C356.2-16.8 OG.X17.930P0.10.065
2017-10-26940OG.X17.940C346.2-16.8 OG.X17.940P0.10.02
2017-10-26945OG.X17.945C341.2-16.8 OG.X17.945P0.10.0 
2017-10-26950OG.X17.950C336.2-16.81OG.X17.950P0.10.012
2017-10-26955OG.X17.955C331.2-16.8 OG.X17.955P0.10.0 
2017-10-26960OG.X17.960C326.2-16.8 OG.X17.960P0.10.02
2017-10-26965OG.X17.965C321.2-16.8 OG.X17.965P0.10.01
2017-10-26970OG.X17.970C316.2-16.8 OG.X17.970P0.10.0 
2017-10-26975OG.X17.975C311.2-16.8 OG.X17.975P0.10.061
2017-10-26980OG.X17.980C306.2-16.8 OG.X17.980P0.10.01
2017-10-26985OG.X17.985C301.2-16.8 OG.X17.985P0.10.01
2017-10-26990OG.X17.990C296.2-16.8 OG.X17.990P0.10.011
2017-10-26995OG.X17.995C291.2-16.8 OG.X17.995P0.10.01
2017-10-261000OG.X17.1000C286.2-16.84OG.X17.1000P0.10.0336
2017-10-261005OG.X17.1005C281.2-16.8 OG.X17.1005P0.10.0 
2017-10-261010OG.X17.1010C276.2-16.8 OG.X17.1010P0.10.097
2017-10-261015OG.X17.1015C271.2-16.8 OG.X17.1015P0.10.019
2017-10-261020OG.X17.1020C266.2-16.8 OG.X17.1020P0.10.023
2017-10-261025OG.X17.1025C261.2-16.8 OG.X17.1025P0.10.044
2017-10-261030OG.X17.1030C256.2-16.8 OG.X17.1030P0.10.029
2017-10-261035OG.X17.1035C251.2-16.8 OG.X17.1035P0.10.017
2017-10-261040OG.X17.1040C246.2-16.8 OG.X17.1040P0.10.01346
2017-10-261045OG.X17.1045C241.2-16.8 OG.X17.1045P0.10.041
2017-10-261050OG.X17.1050C236.2-16.8 OG.X17.1050P0.10.0204
2017-10-261055OG.X17.1055C231.2-16.8 OG.X17.1055P0.10.0143
2017-10-261060OG.X17.1060C226.2-16.8 OG.X17.1060P0.10.090
2017-10-261065OG.X17.1065C221.2-16.8 OG.X17.1065P0.10.060
2017-10-261070OG.X17.1070C216.2-16.8 OG.X17.1070P0.10.0229
2017-10-261075OG.X17.1075C211.2-16.8 OG.X17.1075P0.10.081
2017-10-261080OG.X17.1080C206.2-16.8 OG.X17.1080P0.10.0108
2017-10-261085OG.X17.1085C201.2-16.8 OG.X17.1085P0.10.037
2017-10-261090OG.X17.1090C196.2-16.8 OG.X17.1090P0.10.073
2017-10-261095OG.X17.1095C191.2-16.8 OG.X17.1095P0.10.0124
2017-10-261100OG.X17.1100C186.2-16.83OG.X17.1100P0.10.02518
2017-10-261105OG.X17.1105C181.2-16.8 OG.X17.1105P0.10.0108
2017-10-261110OG.X17.1110C176.2-16.8 OG.X17.1110P0.10.0170
2017-10-261115OG.X17.1115C171.2-16.8 OG.X17.1115P0.10.0456
2017-10-261120OG.X17.1120C166.2-16.8 OG.X17.1120P0.10.0733
2017-10-261125OG.X17.1125C161.2-16.8 OG.X17.1125P0.10.0782
2017-10-261130OG.X17.1130C156.2-16.8 OG.X17.1130P0.10.0492
2017-10-261135OG.X17.1135C151.2-16.8 OG.X17.1135P0.10.0331
2017-10-261140OG.X17.1140C146.2-16.8128OG.X17.1140P0.10.0928
2017-10-261145OG.X17.1145C141.2-16.83OG.X17.1145P0.10.0324
2017-10-261150OG.X17.1150C136.2-16.8101OG.X17.1150P0.10.0939
2017-10-261155OG.X17.1155C131.2-16.83OG.X17.1155P0.10.0302
2017-10-261160OG.X17.1160C126.2-16.81OG.X17.1160P0.10.0281
2017-10-261165OG.X17.1165C121.2-16.8 OG.X17.1165P0.10.0765
2017-10-261170OG.X17.1170C116.2-16.81OG.X17.1170P0.10.01411
2017-10-261175OG.X17.1175C111.2-16.8 OG.X17.1175P0.10.02003
2017-10-261180OG.X17.1180C106.2-16.839OG.X17.1180P0.10.01567
2017-10-261185OG.X17.1185C101.2-16.8 OG.X17.1185P0.10.01043
2017-10-261190OG.X17.1190C96.2-16.8 OG.X17.1190P0.10.02016
2017-10-261195OG.X17.1195C91.2-16.8 OG.X17.1195P0.10.0636
2017-10-261200OG.X17.1200C86.2-16.868OG.X17.1200P0.10.03980
2017-10-261205OG.X17.1205C81.2-16.8 OG.X17.1205P0.10.0793
2017-10-261210OG.X17.1210C76.3-16.711OG.X17.1210P0.10.01286
2017-10-261215OG.X17.1215C71.3-16.715OG.X17.1215P0.10.01143
2017-10-261220OG.X17.1220C66.3-16.7197OG.X17.1220P0.10.01356
2017-10-261225OG.X17.1225C61.3-16.7774OG.X17.1225P0.10.02958
2017-10-261230OG.X17.1230C56.4-16.71253OG.X17.1230P0.2+0.11431
2017-10-261235OG.X17.1235C51.4-16.7479OG.X17.1235P0.2+0.1849
2017-10-261240OG.X17.1240C46.5-16.6248OG.X17.1240P0.3+0.22461
2017-10-261245OG.X17.1245C41.6-16.6180OG.X17.1245P0.4+0.21355
2017-10-261250OG.X17.1250C36.7-16.5900OG.X17.1250P0.5+0.34552
2017-10-261255OG.X17.1255C31.9-16.489OG.X17.1255P0.7+0.41902
2017-10-261260OG.X17.1260C27.3-16.1397OG.X17.1260P1.1+0.74234
2017-10-261265OG.X17.1265C22.8-15.7403OG.X17.1265P1.3+0.72488
2017-10-261270OG.X17.1270C18.5-15.3734OG.X17.1270P2.0+1.22785
2017-10-261275OG.X17.1275C14.7-14.41305OG.X17.1275P3.0+1.93225
2017-10-261280OG.X17.1280C12.3-12.31559OG.X17.1280P4.7-0.42706
2017-10-261285OG.X17.1285C8.5-11.81787OG.X17.1285P6.8+4.52342
2017-10-261290OG.X17.1290C7.2-9.22303OG.X17.1290P8.9-1.03519
2017-10-261295OG.X17.1295C4.4-8.61176OG.X17.1295P13.2+8.2749
2017-10-261300OG.X17.1300C3.6-6.53844OG.X17.1300P17.0+9.92715
2017-10-261305OG.X17.1305C2.3-5.42004OG.X17.1305P21.1+11.41212
2017-10-261310OG.X17.1310C1.6-4.14165OG.X17.1310P25.4+12.7703
2017-10-261315OG.X17.1315C1.2-3.04824OG.X17.1315P30.0+13.8361
2017-10-261320OG.X17.1320C1.1-2.02851OG.X17.1320P34.7+14.6572
2017-10-261325OG.X17.1325C0.6-1.76428OG.X17.1325P39.4+15.11775
2017-10-261330OG.X17.1330C0.5-1.22848OG.X17.1330P44.3+15.61716
2017-10-261335OG.X17.1335C0.4-0.93638OG.X17.1335P49.2+15.9170
2017-10-261340OG.X17.1340C0.3-0.71883OG.X17.1340P54.1+16.1507
2017-10-261345OG.X17.1345C0.2-0.61055OG.X17.1345P59.0+16.266
2017-10-261350OG.X17.1350C0.2-0.45810OG.X17.1350P64.0+16.4378
2017-10-261355OG.X17.1355C0.2-0.3968OG.X17.1355P68.9+16.458
2017-10-261360OG.X17.1360C0.1-0.31502OG.X17.1360P73.9+16.5107
2017-10-261365OG.X17.1365C0.1-0.21462OG.X17.1365P78.9+16.610
2017-10-261370OG.X17.1370C0.1-0.21527OG.X17.1370P83.9+16.67
2017-10-261375OG.X17.1375C0.1-0.17374OG.X17.1375P88.9+16.75
2017-10-261380OG.X17.1380C0.1-0.11045OG.X17.1380P93.8+16.62
2017-10-261385OG.X17.1385C0.1-0.11670OG.X17.1385P98.8+16.71
2017-10-261390OG.X17.1390C0.10.01129OG.X17.1390P103.8+16.71
2017-10-261395OG.X17.1395C0.10.0636OG.X17.1395P108.8+16.7 
2017-10-261400OG.X17.1400C0.10.05098OG.X17.1400P113.8+16.710
2017-10-261405OG.X17.1405C0.10.0433OG.X17.1405P118.8+16.7 
2017-10-261410OG.X17.1410C0.10.0533OG.X17.1410P123.8+16.7 
2017-10-261415OG.X17.1415C0.10.01740OG.X17.1415P128.8+16.8 
2017-10-261420OG.X17.1420C0.10.01062OG.X17.1420P133.8+16.8 
2017-10-261425OG.X17.1425C0.10.01696OG.X17.1425P138.8+16.8 
2017-10-261430OG.X17.1430C0.10.0581OG.X17.1430P143.8+16.8 
2017-10-261435OG.X17.1435C0.10.02810OG.X17.1435P148.8+16.82
2017-10-261440OG.X17.1440C0.10.0413OG.X17.1440P153.8+16.8 
2017-10-261445OG.X17.1445C0.10.0309OG.X17.1445P158.8+16.854
2017-10-261450OG.X17.1450C0.10.02194OG.X17.1450P163.8+16.8 
2017-10-261455OG.X17.1455C0.10.0363OG.X17.1455P168.8+16.8 
2017-10-261460OG.X17.1460C0.10.0356OG.X17.1460P173.8+16.8 
2017-10-261465OG.X17.1465C0.10.0282OG.X17.1465P178.8+16.81
2017-10-261470OG.X17.1470C0.10.0375OG.X17.1470P183.8+16.82
2017-10-261475OG.X17.1475C0.10.02161OG.X17.1475P188.8+16.82
2017-10-261480OG.X17.1480C0.10.0353OG.X17.1480P193.8+16.8 
2017-10-261485OG.X17.1485C0.10.0466OG.X17.1485P198.8+16.8 
2017-10-261490OG.X17.1490C0.10.0358OG.X17.1490P203.8+16.8 
2017-10-261495OG.X17.1495C0.10.01122OG.X17.1495P208.8+16.8 
2017-10-261500OG.X17.1500C0.10.01832OG.X17.1500P213.8+16.84
2017-10-261505OG.X17.1505C0.10.0855OG.X17.1505P218.8+16.83
2017-10-261510OG.X17.1510C0.10.0607OG.X17.1510P223.8+16.8 
2017-10-261515OG.X17.1515C0.10.0128OG.X17.1515P228.8+16.8 
2017-10-261520OG.X17.1520C0.10.0345OG.X17.1520P233.8+16.8 
2017-10-261525OG.X17.1525C0.10.0597OG.X17.1525P238.8+16.8 
2017-10-261530OG.X17.1530C0.10.0133OG.X17.1530P243.8+16.83
2017-10-261535OG.X17.1535C0.10.020OG.X17.1535P248.8+16.8 
2017-10-261540OG.X17.1540C0.10.0181OG.X17.1540P253.8+16.8 
2017-10-261545OG.X17.1545C0.10.02OG.X17.1545P258.8+16.8 
2017-10-261550OG.X17.1550C0.10.01667OG.X17.1550P263.8+16.8 
2017-10-261560OG.X17.1560C0.10.039OG.X17.1560P273.8+16.8 
2017-10-261570OG.X17.1570C0.10.0805OG.X17.1570P283.8+16.8 
2017-10-261575OG.X17.1575C0.10.090OG.X17.1575P288.8+16.8 
2017-10-261580OG.X17.1580C0.10.01624OG.X17.1580P293.8+16.8 
2017-10-261590OG.X17.1590C0.10.0282OG.X17.1590P303.8+16.8 
2017-10-261600OG.X17.1600C0.10.01382OG.X17.1600P313.8+16.8 
2017-10-261610OG.X17.1610C0.10.081OG.X17.1610P323.8+16.8 
2017-10-261620OG.X17.1620C0.10.0 OG.X17.1620P333.8+16.8 
2017-10-261625OG.X17.1625C0.10.0190OG.X17.1625P338.8+16.8 
2017-10-261630OG.X17.1630C0.10.0102OG.X17.1630P343.8+16.8 
2017-10-261640OG.X17.1640C0.10.0 OG.X17.1640P353.8+16.8 
2017-10-261650OG.X17.1650C0.10.0278OG.X17.1650P363.8+16.8 
2017-10-261675OG.X17.1675C0.10.051OG.X17.1675P388.8+16.8 
2017-10-261700OG.X17.1700C0.10.0324OG.X17.1700P413.8+16.8 
2017-10-261725OG.X17.1725C0.10.050OG.X17.1725P438.8+16.8 
2017-10-261750OG.X17.1750C0.10.0394OG.X17.1750P463.8+16.8 
2017-10-261775OG.X17.1775C0.10.0239OG.X17.1775P488.8+16.8 
2017-10-261800OG.X17.1800C0.10.075OG.X17.1800P513.8+16.8 
2017-10-261825OG.X17.1825C0.10.0111OG.X17.1825P538.8+16.8 
2017-10-261850OG.X17.1850C0.10.0 OG.X17.1850P563.8+16.8 

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