S&P 500
2651.50
+14.52 +0.55%
Dow Indu
24329.16
+117.68 +0.48%
Nasdaq
6837.65
+24.81 +0.36%
Crude Oil
57.13
-0.23 -0.40%
Gold
1248.590
+0.385 +0.03%
Euro
1.176845
+0.000275 +0.02%
US Dollar
93.864
-0.037 -0.04%
Strong

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

MarketNameOpenHighLowLastChangePctTime
GC.X17.EGOLD Nov 2017 (E)1281.41284.71277.21294.7+0.9+0.07%set 13:32add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-10-26650OG.X17.650C644.8-9.4 OG.X17.650P0.10.0 
2017-10-26675OG.X17.675C619.8-9.4 OG.X17.675P0.10.0 
2017-10-26700OG.X17.700C594.8-9.4 OG.X17.700P0.10.0 
2017-10-26725OG.X17.725C569.8-9.4 OG.X17.725P0.10.0 
2017-10-26750OG.X17.750C544.8-9.4 OG.X17.750P0.10.0 
2017-10-26775OG.X17.775C519.8-9.4 OG.X17.775P0.10.0 
2017-10-26800OG.X17.800C494.8-9.4 OG.X17.800P0.10.02
2017-10-26825OG.X17.825C469.8-9.4 OG.X17.825P0.10.02
2017-10-26850OG.X17.850C444.8-9.4 OG.X17.850P0.10.0 
2017-10-26860OG.X17.860C434.8-9.4 OG.X17.860P0.10.0 
2017-10-26870OG.X17.870C424.8-9.4 OG.X17.870P0.10.0 
2017-10-26875OG.X17.875C419.8-9.4 OG.X17.875P0.10.01
2017-10-26880OG.X17.880C414.8-9.4 OG.X17.880P0.10.066
2017-10-26890OG.X17.890C404.8-9.4 OG.X17.890P0.10.0 
2017-10-26900OG.X17.900C394.8-9.418OG.X17.900P0.10.04
2017-10-26910OG.X17.910C384.8-9.4 OG.X17.910P0.10.010
2017-10-26920OG.X17.920C374.8-9.4 OG.X17.920P0.10.0 
2017-10-26925OG.X17.925C369.8-9.4 OG.X17.925P0.10.0 
2017-10-26930OG.X17.930C364.8-9.4 OG.X17.930P0.10.065
2017-10-26940OG.X17.940C354.8-9.4 OG.X17.940P0.10.02
2017-10-26945OG.X17.945C349.8-9.4 OG.X17.945P0.10.0 
2017-10-26950OG.X17.950C344.8-9.41OG.X17.950P0.10.012
2017-10-26955OG.X17.955C339.8-9.4 OG.X17.955P0.10.0 
2017-10-26960OG.X17.960C334.8-9.4 OG.X17.960P0.10.02
2017-10-26965OG.X17.965C329.8-9.4 OG.X17.965P0.10.01
2017-10-26970OG.X17.970C324.8-9.4 OG.X17.970P0.10.0 
2017-10-26975OG.X17.975C319.8-9.4 OG.X17.975P0.10.061
2017-10-26980OG.X17.980C314.8-9.4 OG.X17.980P0.10.01
2017-10-26985OG.X17.985C309.8-9.4 OG.X17.985P0.10.01
2017-10-26990OG.X17.990C304.8-9.4 OG.X17.990P0.10.011
2017-10-26995OG.X17.995C299.8-9.4 OG.X17.995P0.10.01
2017-10-261000OG.X17.1000C294.8-9.44OG.X17.1000P0.10.0336
2017-10-261005OG.X17.1005C289.8-9.4 OG.X17.1005P0.10.0 
2017-10-261010OG.X17.1010C284.8-9.4 OG.X17.1010P0.10.097
2017-10-261015OG.X17.1015C279.8-9.4 OG.X17.1015P0.10.019
2017-10-261020OG.X17.1020C274.8-9.4 OG.X17.1020P0.10.023
2017-10-261025OG.X17.1025C269.8-9.4 OG.X17.1025P0.10.044
2017-10-261030OG.X17.1030C264.8-9.4 OG.X17.1030P0.10.029
2017-10-261035OG.X17.1035C259.8-9.4 OG.X17.1035P0.10.017
2017-10-261040OG.X17.1040C254.8-9.4 OG.X17.1040P0.10.01346
2017-10-261045OG.X17.1045C249.8-9.4 OG.X17.1045P0.10.041
2017-10-261050OG.X17.1050C244.8-9.4 OG.X17.1050P0.10.0204
2017-10-261055OG.X17.1055C239.8-9.4 OG.X17.1055P0.10.0143
2017-10-261060OG.X17.1060C234.8-9.4 OG.X17.1060P0.10.090
2017-10-261065OG.X17.1065C229.8-9.4 OG.X17.1065P0.10.060
2017-10-261070OG.X17.1070C224.8-9.4 OG.X17.1070P0.10.0229
2017-10-261075OG.X17.1075C219.8-9.4 OG.X17.1075P0.10.081
2017-10-261080OG.X17.1080C214.8-9.4 OG.X17.1080P0.10.0108
2017-10-261085OG.X17.1085C209.8-9.4 OG.X17.1085P0.10.036
2017-10-261090OG.X17.1090C204.8-9.4 OG.X17.1090P0.10.073
2017-10-261095OG.X17.1095C199.8-9.4 OG.X17.1095P0.10.0124
2017-10-261100OG.X17.1100C194.8-9.43OG.X17.1100P0.10.02518
2017-10-261105OG.X17.1105C189.8-9.4 OG.X17.1105P0.10.0108
2017-10-261110OG.X17.1110C184.8-9.4 OG.X17.1110P0.10.0170
2017-10-261115OG.X17.1115C179.8-9.4 OG.X17.1115P0.10.0456
2017-10-261120OG.X17.1120C174.8-9.4 OG.X17.1120P0.10.0733
2017-10-261125OG.X17.1125C169.8-9.4 OG.X17.1125P0.10.0782
2017-10-261130OG.X17.1130C164.9-9.4 OG.X17.1130P0.10.0492
2017-10-261135OG.X17.1135C159.9-9.4 OG.X17.1135P0.10.0331
2017-10-261140OG.X17.1140C154.9-9.4128OG.X17.1140P0.20.0928
2017-10-261145OG.X17.1145C149.9-9.43OG.X17.1145P0.20.0324
2017-10-261150OG.X17.1150C144.9-9.4101OG.X17.1150P0.20.0939
2017-10-261155OG.X17.1155C139.9-9.43OG.X17.1155P0.20.0302
2017-10-261160OG.X17.1160C135.0-9.41OG.X17.1160P0.20.0281
2017-10-261165OG.X17.1165C130.0-9.4 OG.X17.1165P0.30.0765
2017-10-261170OG.X17.1170C125.0-9.41OG.X17.1170P0.30.01411
2017-10-261175OG.X17.1175C120.1-9.4 OG.X17.1175P0.30.02003
2017-10-261180OG.X17.1180C115.1-9.439OG.X17.1180P0.40.01567
2017-10-261185OG.X17.1185C110.2-9.4 OG.X17.1185P0.40.01043
2017-10-261190OG.X17.1190C105.2-9.4 OG.X17.1190P0.50.02016
2017-10-261195OG.X17.1195C100.3-9.4 OG.X17.1195P0.60.0636
2017-10-261200OG.X17.1200C95.4-9.4 OG.X17.1200P0.70.03975
2017-10-261205OG.X17.1205C90.5-9.4 OG.X17.1205P0.80.0792
2017-10-261210OG.X17.1210C85.6-9.411OG.X17.1210P0.90.01312
2017-10-261215OG.X17.1215C80.8-9.415OG.X17.1215P1.10.01065
2017-10-261220OG.X17.1220C76.0-9.4197OG.X17.1220P1.30.01356
2017-10-261225OG.X17.1225C71.3-9.4774OG.X17.1225P1.50.03009
2017-10-261230OG.X17.1230C66.6-9.41253OG.X17.1230P1.80.01476
2017-10-261235OG.X17.1235C61.9-9.4479OG.X17.1235P2.20.0 
2017-10-261240OG.X17.1240C57.4-9.5 OG.X17.1240P2.60.0 
2017-10-261245OG.X17.1245C52.9-9.5180OG.X17.1245P3.20.01429
2017-10-261250OG.X17.1250C48.6-9.5745OG.X17.1250P3.80.0 
2017-10-261255OG.X17.1255C44.4-9.689OG.X17.1255P4.6-0.1 
2017-10-261260OG.X17.1260C40.3-9.7 OG.X17.1260P5.5-0.2 
2017-10-261265OG.X17.1265C36.4-10.0 OG.X17.1265P6.6-0.5 
2017-10-261270OG.X17.1270C32.6-10.0 OG.X17.1270P7.9-0.7 
2017-10-261275OG.X17.1275C29.1-6.1 OG.X17.1275P9.3+3.2 
2017-10-261280OG.X17.1280C25.8-3.2 OG.X17.1280P11.0+6.1 
2017-10-261285OG.X17.1285C22.7-1.5 OG.X17.1285P12.9+7.8 
2017-10-261290OG.X17.1290C19.9-0.6 OG.X17.1290P15.1+8.7 
2017-10-261295OG.X17.1295C17.3-0.2 OG.X17.1295P17.5+9.1 
2017-10-261300OG.X17.1300C14.9-0.1 OG.X17.1300P20.1+9.2 
2017-10-261305OG.X17.1305C12.80.0 OG.X17.1305P23.0+9.3 
2017-10-261310OG.X17.1310C11.00.0 OG.X17.1310P26.2+9.3 
2017-10-261315OG.X17.1315C9.40.0 OG.X17.1315P29.5+9.4 
2017-10-261320OG.X17.1320C8.00.0 OG.X17.1320P33.2+9.4 
2017-10-261325OG.X17.1325C6.80.05698OG.X17.1325P37.0+9.41715
2017-10-261330OG.X17.1330C5.80.02818OG.X17.1330P41.0+9.4 
2017-10-261335OG.X17.1335C4.90.03563OG.X17.1335P45.1+9.4 
2017-10-261340OG.X17.1340C4.20.01938OG.X17.1340P49.4+9.4 
2017-10-261345OG.X17.1345C3.60.01077OG.X17.1345P53.8+9.466
2017-10-261350OG.X17.1350C3.10.05936OG.X17.1350P58.3+9.4378
2017-10-261355OG.X17.1355C2.70.0954OG.X17.1355P62.9+9.457
2017-10-261360OG.X17.1360C2.40.01498OG.X17.1360P67.5+9.4107
2017-10-261365OG.X17.1365C2.10.01517OG.X17.1365P72.2+9.410
2017-10-261370OG.X17.1370C1.80.01499OG.X17.1370P77.0+9.47
2017-10-261375OG.X17.1375C1.60.07372OG.X17.1375P81.8+9.45
2017-10-261380OG.X17.1380C1.50.01141OG.X17.1380P86.6+9.42
2017-10-261385OG.X17.1385C1.30.01669OG.X17.1385P91.4+9.4 
2017-10-261390OG.X17.1390C1.20.01133OG.X17.1390P96.3+9.41
2017-10-261395OG.X17.1395C1.10.0635OG.X17.1395P101.2+9.4 
2017-10-261400OG.X17.1400C1.00.05108OG.X17.1400P106.1+9.48
2017-10-261405OG.X17.1405C0.90.0433OG.X17.1405P111.0+9.4 
2017-10-261410OG.X17.1410C0.80.0533OG.X17.1410P115.9+9.4 
2017-10-261415OG.X17.1415C0.70.01740OG.X17.1415P120.8+9.4 
2017-10-261420OG.X17.1420C0.70.01062OG.X17.1420P125.8+9.4 
2017-10-261425OG.X17.1425C0.60.01696OG.X17.1425P130.7+9.4 
2017-10-261430OG.X17.1430C0.50.0581OG.X17.1430P135.6+9.4 
2017-10-261435OG.X17.1435C0.50.02810OG.X17.1435P140.6+9.42
2017-10-261440OG.X17.1440C0.50.0413OG.X17.1440P145.5+9.4 
2017-10-261445OG.X17.1445C0.40.0309OG.X17.1445P150.5+9.454
2017-10-261450OG.X17.1450C0.40.02194OG.X17.1450P155.5+9.4 
2017-10-261455OG.X17.1455C0.30.0363OG.X17.1455P160.4+9.4 
2017-10-261460OG.X17.1460C0.30.0356OG.X17.1460P165.4+9.4 
2017-10-261465OG.X17.1465C0.30.0282OG.X17.1465P170.4+9.41
2017-10-261470OG.X17.1470C0.30.0375OG.X17.1470P175.4+9.42
2017-10-261475OG.X17.1475C0.30.02161OG.X17.1475P180.4+9.42
2017-10-261480OG.X17.1480C0.20.0353OG.X17.1480P185.3+9.4 
2017-10-261485OG.X17.1485C0.20.0466OG.X17.1485P190.3+9.4 
2017-10-261490OG.X17.1490C0.20.0358OG.X17.1490P195.3+9.4 
2017-10-261495OG.X17.1495C0.20.01122OG.X17.1495P200.3+9.4 
2017-10-261500OG.X17.1500C0.20.01832OG.X17.1500P205.3+9.44
2017-10-261505OG.X17.1505C0.20.0855OG.X17.1505P210.3+9.43
2017-10-261510OG.X17.1510C0.20.0607OG.X17.1510P215.3+9.4 
2017-10-261515OG.X17.1515C0.20.0128OG.X17.1515P220.3+9.4 
2017-10-261520OG.X17.1520C0.20.0345OG.X17.1520P225.3+9.4 
2017-10-261525OG.X17.1525C0.20.0597OG.X17.1525P230.3+9.4 
2017-10-261530OG.X17.1530C0.20.0133OG.X17.1530P235.3+9.43
2017-10-261535OG.X17.1535C0.20.020OG.X17.1535P240.3+9.4 
2017-10-261540OG.X17.1540C0.20.0181OG.X17.1540P245.3+9.4 
2017-10-261545OG.X17.1545C0.20.02OG.X17.1545P250.2+9.4 
2017-10-261550OG.X17.1550C0.20.01667OG.X17.1550P255.2+9.4 
2017-10-261560OG.X17.1560C0.10.039OG.X17.1560P265.2+9.4 
2017-10-261570OG.X17.1570C0.10.0805OG.X17.1570P275.2+9.4 
2017-10-261575OG.X17.1575C0.10.090OG.X17.1575P280.2+9.4 
2017-10-261580OG.X17.1580C0.10.01624OG.X17.1580P285.2+9.4 
2017-10-261590OG.X17.1590C0.10.0282OG.X17.1590P295.2+9.4 
2017-10-261600OG.X17.1600C0.10.01382OG.X17.1600P305.2+9.4 
2017-10-261610OG.X17.1610C0.10.081OG.X17.1610P315.2+9.4 
2017-10-261620OG.X17.1620C0.10.0 OG.X17.1620P325.2+9.4 
2017-10-261625OG.X17.1625C0.10.0190OG.X17.1625P330.2+9.4 
2017-10-261630OG.X17.1630C0.10.0102OG.X17.1630P335.2+9.4 
2017-10-261640OG.X17.1640C0.10.0 OG.X17.1640P345.2+9.4 
2017-10-261650OG.X17.1650C0.10.0278OG.X17.1650P355.2+9.4 
2017-10-261675OG.X17.1675C0.10.051OG.X17.1675P380.2+9.4 
2017-10-261700OG.X17.1700C0.10.0324OG.X17.1700P405.2+9.4 
2017-10-261725OG.X17.1725C0.10.050OG.X17.1725P430.2+9.4 
2017-10-261750OG.X17.1750C0.10.0394OG.X17.1750P455.2+9.4 
2017-10-261775OG.X17.1775C0.10.0239OG.X17.1775P480.2+9.4 
2017-10-261800OG.X17.1800C0.10.075OG.X17.1800P505.2+9.4 
2017-10-261825OG.X17.1825C0.10.0111OG.X17.1825P530.2+9.4 
2017-10-261850OG.X17.1850C0.10.0 OG.X17.1850P555.2+9.4 

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