S&P 500
2701.58
-20.60 -0.76%
Dow Indu
25080.50
-205.99 -0.82%
Nasdaq
7137.61
-63.27 -0.89%
Crude Oil
56.21
-0.04 -0.07%
Gold
1213.025
+2.025 +0.17%
Euro
1.134150
+0.001150 +0.10%
US Dollar
96.878
-0.109 -0.11%
Weak

Options Chain GOLD Dec 2019 (E) (NYMEX:GC.Z19.E)

MarketNameOpenHighLowLastChangePctTime
GC.Z19.EGOLD Dec 2019 (E)1234.21251.31234.01246.2+13.7+1.09%set 13:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-25700OG.Z19.700C546.2+8.7 OG.Z19.700P0.10.0 
2019-11-25725OG.Z19.725C521.2+8.7 OG.Z19.725P0.10.0 
2019-11-25750OG.Z19.750C496.2+8.7 OG.Z19.750P0.10.0 
2019-11-25775OG.Z19.775C471.2+8.7 OG.Z19.775P0.20.0 
2019-11-25800OG.Z19.800C446.2+8.7 OG.Z19.800P0.30.0132
2019-11-25825OG.Z19.825C421.2+8.7 OG.Z19.825P0.40.0 
2019-11-25850OG.Z19.850C396.2+8.7 OG.Z19.850P0.6+0.1255
2019-11-25875OG.Z19.875C371.2+8.7 OG.Z19.875P0.9+0.2 
2019-11-25890OG.Z19.890C356.2+8.7 OG.Z19.890P1.1+0.3 
2019-11-25900OG.Z19.900C346.2+8.7 OG.Z19.900P1.2+0.2339
2019-11-25910OG.Z19.910C336.2+8.7 OG.Z19.910P1.4+0.3 
2019-11-25920OG.Z19.920C326.2+8.7 OG.Z19.920P1.6+0.4 
2019-11-25925OG.Z19.925C321.2+8.7 OG.Z19.925P1.7+0.4 
2019-11-25930OG.Z19.930C316.2+8.7 OG.Z19.930P1.7+0.3 
2019-11-25940OG.Z19.940C306.2+8.7 OG.Z19.940P1.9+0.3 
2019-11-25950OG.Z19.950C296.3+8.8 OG.Z19.950P2.2+0.446
2019-11-25960OG.Z19.960C286.4+8.8 OG.Z19.960P2.4+0.315
2019-11-25970OG.Z19.970C276.5+8.8 OG.Z19.970P2.7+0.4 
2019-11-25975OG.Z19.975C271.6+8.9 OG.Z19.975P2.9+0.4 
2019-11-25980OG.Z19.980C266.7+8.9 OG.Z19.980P3.0+0.3 
2019-11-25990OG.Z19.990C257.0+8.9 OG.Z19.990P3.4+0.4 
2019-11-25995OG.Z19.995C252.2+8.9 OG.Z19.995P3.6+0.4 
2019-11-251000OG.Z19.1000C247.3+8.938OG.Z19.1000P3.8+0.4640
2019-11-251005OG.Z19.1005C242.6+9.0 OG.Z19.1005P4.0+0.3 
2019-11-251010OG.Z19.1010C237.8+8.9 OG.Z19.1010P4.3+0.47
2019-11-251015OG.Z19.1015C233.0+8.9 OG.Z19.1015P4.5+0.3 
2019-11-251020OG.Z19.1020C228.3+8.9 OG.Z19.1020P4.8+0.3200
2019-11-251025OG.Z19.1025C223.6+8.9 OG.Z19.1025P5.1+0.32365
2019-11-251030OG.Z19.1030C218.9+8.9 OG.Z19.1030P5.4+0.3552
2019-11-251035OG.Z19.1035C214.2+8.9 OG.Z19.1035P5.8+0.4 
2019-11-251040OG.Z19.1040C209.6+8.9 OG.Z19.1040P6.1+0.3826
2019-11-251045OG.Z19.1045C205.0+8.9 OG.Z19.1045P6.5+0.31190
2019-11-251050OG.Z19.1050C200.4+8.9 OG.Z19.1050P6.9+0.210089
2019-11-251055OG.Z19.1055C195.8+8.9 OG.Z19.1055P7.3+0.3280
2019-11-251060OG.Z19.1060C191.3+8.9 OG.Z19.1060P7.8+0.3100
2019-11-251065OG.Z19.1065C186.8+8.9 OG.Z19.1065P8.2+0.37802
2019-11-251070OG.Z19.1070C182.3+8.9 OG.Z19.1070P8.7+0.3 
2019-11-251075OG.Z19.1075C177.8+8.8 OG.Z19.1075P9.2+0.22902
2019-11-251080OG.Z19.1080C173.4+8.8 OG.Z19.1080P9.7+0.2350
2019-11-251085OG.Z19.1085C169.0+8.8 OG.Z19.1085P10.3+0.21139
2019-11-251090OG.Z19.1090C164.7+8.8 OG.Z19.1090P10.9+0.2215
2019-11-251095OG.Z19.1095C160.3+8.7 OG.Z19.1095P11.5+0.1965
2019-11-251100OG.Z19.1100C156.0+8.640OG.Z19.1100P12.2+0.13521
2019-11-251105OG.Z19.1105C151.8+8.6 OG.Z19.1105P12.90.0355
2019-11-251110OG.Z19.1110C147.6+8.6 OG.Z19.1110P13.6-0.136
2019-11-251115OG.Z19.1115C143.4+8.5 OG.Z19.1115P14.4-0.1 
2019-11-251120OG.Z19.1120C139.3+8.4 OG.Z19.1120P15.2-0.2 
2019-11-251125OG.Z19.1125C135.2+8.3 OG.Z19.1125P16.0-0.32050
2019-11-251130OG.Z19.1130C131.2+8.3 OG.Z19.1130P16.9-0.471
2019-11-251135OG.Z19.1135C127.2+8.2 OG.Z19.1135P17.9-0.420
2019-11-251140OG.Z19.1140C123.2+8.1 OG.Z19.1140P18.9-0.5125
2019-11-251145OG.Z19.1145C119.3+8.0 OG.Z19.1145P19.9-0.6 
2019-11-251150OG.Z19.1150C115.5+7.9 OG.Z19.1150P21.0-0.72860
2019-11-251155OG.Z19.1155C111.7+7.8 OG.Z19.1155P22.1-0.8 
2019-11-251160OG.Z19.1160C108.0+7.7 OG.Z19.1160P23.3-0.9 
2019-11-251165OG.Z19.1165C104.3+7.5 OG.Z19.1165P24.6-1.0 
2019-11-251170OG.Z19.1170C100.8+7.5 OG.Z19.1170P25.9-1.111
2019-11-251175OG.Z19.1175C97.3+7.4 OG.Z19.1175P27.3-1.217
2019-11-251180OG.Z19.1180C93.8+7.2 OG.Z19.1180P28.8-1.3200
2019-11-251185OG.Z19.1185C90.5+7.2 OG.Z19.1185P30.4-1.450
2019-11-251190OG.Z19.1190C87.2+7.1 OG.Z19.1190P32.0-1.5 
2019-11-251195OG.Z19.1195C84.0+6.9 OG.Z19.1195P33.7-1.621
2019-11-251200OG.Z19.1200C80.8+6.8105OG.Z19.1200P35.5-1.81439
2019-11-251205OG.Z19.1205C77.8+6.75OG.Z19.1205P37.4-1.8 
2019-11-251210OG.Z19.1210C74.8+6.55OG.Z19.1210P39.3-2.06
2019-11-251215OG.Z19.1215C72.0+6.55OG.Z19.1215P41.3-2.2 
2019-11-251220OG.Z19.1220C69.2+6.3 OG.Z19.1220P43.5-2.21
2019-11-251225OG.Z19.1225C66.5+6.2725OG.Z19.1225P45.7-2.3754
2019-11-251230OG.Z19.1230C63.8+6.0 OG.Z19.1230P47.9-2.610
2019-11-251235OG.Z19.1235C61.3+5.9 OG.Z19.1235P50.3-2.7 
2019-11-251240OG.Z19.1240C58.8+5.7 OG.Z19.1240P52.8-2.812
2019-11-251245OG.Z19.1245C56.5+5.6550OG.Z19.1245P55.3-3.0550
2019-11-251250OG.Z19.1250C54.2+5.4474OG.Z19.1250P57.9-3.21357
2019-11-251255OG.Z19.1255C52.0+5.251OG.Z19.1255P60.6-3.451
2019-11-251260OG.Z19.1260C49.9+5.019OG.Z19.1260P63.4-3.622
2019-11-251265OG.Z19.1265C47.8+4.7246OG.Z19.1265P66.3-3.7176
2019-11-251270OG.Z19.1270C45.9+4.6135OG.Z19.1270P69.3-3.995
2019-11-251275OG.Z19.1275C44.0+4.41051OG.Z19.1275P72.3-4.1580
2019-11-251280OG.Z19.1280C42.3+4.3642OG.Z19.1280P75.5-4.2642
2019-11-251285OG.Z19.1285C40.6+4.2125OG.Z19.1285P78.7-4.3125
2019-11-251290OG.Z19.1290C39.0+4.064OG.Z19.1290P82.0-4.5 
2019-11-251295OG.Z19.1295C37.5+4.0 OG.Z19.1295P85.4-4.6 
2019-11-251300OG.Z19.1300C36.0+3.81444OG.Z19.1300P88.8-4.7731
2019-11-251305OG.Z19.1305C34.6+3.720OG.Z19.1305P92.3-4.9 
2019-11-251310OG.Z19.1310C33.3+3.6375OG.Z19.1310P95.9-4.9475
2019-11-251315OG.Z19.1315C32.0+3.5 OG.Z19.1315P99.5-5.1 
2019-11-251320OG.Z19.1320C30.8+3.4163OG.Z19.1320P103.2-5.250
2019-11-251325OG.Z19.1325C29.6+3.3599OG.Z19.1325P107.0-5.21260
2019-11-251330OG.Z19.1330C28.5+3.231OG.Z19.1330P110.8-5.3 
2019-11-251335OG.Z19.1335C27.4+3.1 OG.Z19.1335P114.6-5.5 
2019-11-251340OG.Z19.1340C26.4+3.0195OG.Z19.1340P118.5-5.66
2019-11-251345OG.Z19.1345C25.4+2.925OG.Z19.1345P122.5-5.6 
2019-11-251350OG.Z19.1350C24.5+4.22676OG.Z19.1350P126.4-5.8100
2019-11-251355OG.Z19.1355C23.6+2.8 OG.Z19.1355P130.5-5.8 
2019-11-251360OG.Z19.1360C22.7+2.660OG.Z19.1360P134.5-5.9225
2019-11-251365OG.Z19.1365C21.9+2.6 OG.Z19.1365P138.6-6.0 
2019-11-251370OG.Z19.1370C21.1+2.5 OG.Z19.1370P142.8-6.0 
2019-11-251375OG.Z19.1375C20.4+2.5410OG.Z19.1375P147.0-6.1150
2019-11-251380OG.Z19.1380C19.7+2.4103OG.Z19.1380P151.2-6.2100
2019-11-251385OG.Z19.1385C19.0+2.3 OG.Z19.1385P155.5-6.21
2019-11-251390OG.Z19.1390C18.3+2.2 OG.Z19.1390P159.7-6.4 
2019-11-251395OG.Z19.1395C17.7+2.2 OG.Z19.1395P164.0-6.4 
2019-11-251400OG.Z19.1400C17.1+2.13284OG.Z19.1400P168.3-6.5275
2019-11-251405OG.Z19.1405C16.5+2.0 OG.Z19.1405P172.7-6.5 
2019-11-251410OG.Z19.1410C15.9+1.9160OG.Z19.1410P177.0-6.7160
2019-11-251415OG.Z19.1415C15.3+1.8 OG.Z19.1415P181.4-6.7 
2019-11-251420OG.Z19.1420C14.8+1.8262OG.Z19.1420P185.9-6.7235
2019-11-251425OG.Z19.1425C14.4+1.870OG.Z19.1425P190.3-6.825
2019-11-251430OG.Z19.1430C14.0+1.9 OG.Z19.1430P194.9-6.8 
2019-11-251435OG.Z19.1435C13.6+2.81100OG.Z19.1435P199.4-6.8 
2019-11-251440OG.Z19.1440C13.2+1.9 OG.Z19.1440P203.9-6.9 
2019-11-251445OG.Z19.1445C12.7+1.750OG.Z19.1445P208.4-6.9 
2019-11-251450OG.Z19.1450C12.2+1.61381OG.Z19.1450P212.9-7.0 
2019-11-251455OG.Z19.1455C11.8+1.5150OG.Z19.1455P217.4-7.2 
2019-11-251460OG.Z19.1460C11.4+1.5 OG.Z19.1460P222.0-7.2 
2019-11-251465OG.Z19.1465C11.0+1.4 OG.Z19.1465P226.6-7.2 
2019-11-251470OG.Z19.1470C10.7+1.4280OG.Z19.1470P231.2-7.3 
2019-11-251475OG.Z19.1475C10.4+1.4136OG.Z19.1475P235.9-7.2 
2019-11-251480OG.Z19.1480C10.1+1.4 OG.Z19.1480P240.5-7.3 
2019-11-251485OG.Z19.1485C9.8+1.4 OG.Z19.1485P245.2-7.3 
2019-11-251490OG.Z19.1490C9.6+1.4 OG.Z19.1490P249.9-7.3 
2019-11-251495OG.Z19.1495C9.3+1.450OG.Z19.1495P254.6-7.3 
2019-11-251500OG.Z19.1500C9.0+1.31778OG.Z19.1500P259.3-7.440
2019-11-251505OG.Z19.1505C8.7+1.3 OG.Z19.1505P264.0-7.4 
2019-11-251510OG.Z19.1510C8.4+1.2 OG.Z19.1510P268.7-7.5 
2019-11-251515OG.Z19.1515C8.2+1.2 OG.Z19.1515P273.4-7.5 
2019-11-251520OG.Z19.1520C7.9+1.1875OG.Z19.1520P278.1-7.6 
2019-11-251525OG.Z19.1525C7.7+1.1 OG.Z19.1525P282.9-7.6 
2019-11-251530OG.Z19.1530C7.5+1.1 OG.Z19.1530P287.6-7.7 
2019-11-251535OG.Z19.1535C7.3+1.170OG.Z19.1535P292.4-7.7 
2019-11-251540OG.Z19.1540C7.1+1.1420OG.Z19.1540P297.2-7.7 
2019-11-251545OG.Z19.1545C6.9+1.0775OG.Z19.1545P302.0-7.8 
2019-11-251550OG.Z19.1550C6.7+2.31666OG.Z19.1550P306.8-7.8 
2019-11-251555OG.Z19.1555C6.5+1.0140OG.Z19.1555P311.6-7.8 
2019-11-251560OG.Z19.1560C6.3+1.0 OG.Z19.1560P316.4-7.8 
2019-11-251565OG.Z19.1565C6.2+1.0350OG.Z19.1565P321.2-7.9 
2019-11-251570OG.Z19.1570C6.0+0.91190OG.Z19.1570P326.1-7.9 
2019-11-251575OG.Z19.1575C5.8+1.53585OG.Z19.1575P330.9-7.9 
2019-11-251580OG.Z19.1580C5.6+0.8 OG.Z19.1580P335.7-8.0 
2019-11-251585OG.Z19.1585C5.4+0.8251OG.Z19.1585P340.5-8.1 
2019-11-251590OG.Z19.1590C5.3+0.8 OG.Z19.1590P345.4-8.1 
2019-11-251595OG.Z19.1595C5.2+0.8 OG.Z19.1595P350.3-8.1 
2019-11-251600OG.Z19.1600C5.1+1.64266OG.Z19.1600P355.2-8.110
2019-11-251605OG.Z19.1605C5.0+0.8 OG.Z19.1605P360.1-8.1 
2019-11-251610OG.Z19.1610C4.8+0.710OG.Z19.1610P365.0-8.1 
2019-11-251615OG.Z19.1615C4.7+0.8 OG.Z19.1615P369.8-8.2 
2019-11-251620OG.Z19.1620C4.5+0.7 OG.Z19.1620P374.7-8.3 
2019-11-251625OG.Z19.1625C4.4+1.94438OG.Z19.1625P379.6-8.3 
2019-11-251630OG.Z19.1630C4.3+0.750OG.Z19.1630P384.5-8.3 
2019-11-251640OG.Z19.1640C4.1+0.7525OG.Z19.1640P394.4-8.3 
2019-11-251650OG.Z19.1650C3.9+0.62879OG.Z19.1650P404.2-8.4 
2019-11-251660OG.Z19.1660C3.7+0.615OG.Z19.1660P414.1-8.5 
2019-11-251670OG.Z19.1670C3.6+0.6 OG.Z19.1670P424.0-8.5 
2019-11-251675OG.Z19.1675C3.5+0.6115OG.Z19.1675P429.0-8.5 
2019-11-251680OG.Z19.1680C3.4+0.6 OG.Z19.1680P433.9-8.6 
2019-11-251690OG.Z19.1690C3.3+0.610OG.Z19.1690P443.9-8.6 
2019-11-251700OG.Z19.1700C3.1+0.52576OG.Z19.1700P453.8-8.7 
2019-11-251710OG.Z19.1710C3.0+0.5 OG.Z19.1710P463.8-8.7 
2019-11-251720OG.Z19.1720C2.9+0.570OG.Z19.1720P473.8-8.7 
2019-11-251725OG.Z19.1725C2.8+0.5700OG.Z19.1725P478.8-8.7 
2019-11-251730OG.Z19.1730C2.7+0.4 OG.Z19.1730P483.8-8.7 
2019-11-251750OG.Z19.1750C2.5+0.44386OG.Z19.1750P503.8-8.7 
2019-11-251775OG.Z19.1775C2.3+0.410OG.Z19.1775P528.8-8.7 
2019-11-251800OG.Z19.1800C2.1+0.42725OG.Z19.1800P553.8-8.7 
2019-11-251825OG.Z19.1825C2.0+0.4 OG.Z19.1825P578.8-8.7 
2019-11-251850OG.Z19.1850C1.8+0.32796OG.Z19.1850P603.8-8.7 
2019-11-251875OG.Z19.1875C1.7+0.425OG.Z19.1875P628.8-8.7 
2019-11-251900OG.Z19.1900C1.5+0.35933OG.Z19.1900P653.8-8.7 
2019-11-251925OG.Z19.1925C1.4+0.33287OG.Z19.1925P678.8-8.7 
2019-11-251950OG.Z19.1950C1.3+0.33106OG.Z19.1950P703.8-8.7 
2019-11-252000OG.Z19.2000C1.1+0.315092OG.Z19.2000P753.8-8.738
2019-11-252100OG.Z19.2100C0.9+0.37703OG.Z19.2100P853.8-8.7 
2019-11-252200OG.Z19.2200C0.7+0.2990OG.Z19.2200P953.8-8.7 
2019-11-252300OG.Z19.2300C0.6+0.21454OG.Z19.2300P1053.8-8.7 
2019-11-252500OG.Z19.2500C0.5+0.213288OG.Z19.2500P1253.8-8.7 
2019-11-252600OG.Z19.2600C0.5+0.2935OG.Z19.2600P1353.8-8.7 
2019-11-253000OG.Z19.3000C0.4+0.230305OG.Z19.3000P1753.8-8.7 

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