Tuesday May 21, 8:43PM EDT

Options Chain GOLD Jan 2019 (NYMEX:GC.F19)

MarketNameOpenHighLowLastChangePctTime
GC.F19GOLD Jan 20191300.81307.11298.41301.1+3.7+0.29%15:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
101.5    OG.F19.10150P0.10.0440
105    OG.F19.10500P0.10.0616
105.5    OG.F19.10550P0.10.0313
106    OG.F19.10600P0.1-0.1455
107    OG.F19.10700P0.1-0.1278
107.5    OG.F19.10750P0.10.0492
108    OG.F19.10800P0.10.0835
108.5    OG.F19.10850P0.10.01188
109    OG.F19.10900P0.10.0490
109.5    OG.F19.10950P0.10.0578
110    OG.F19.11000P0.10.04268
110.5    OG.F19.11050P0.10.0722
111    OG.F19.11100P0.10.0307
111.5    OG.F19.11150P0.10.0318
112    OG.F19.11200P0.1-0.11259
112.5    OG.F19.11250P0.1+0.11917
113    OG.F19.11300P0.10.0492
113.5    OG.F19.11350P0.1-0.1540
114    OG.F19.11400P0.10.01328
114.5    OG.F19.11450P0.1+0.1493
115OG.F19.11500C108.2-7.34OG.F19.11500P0.10.04045
115.5    OG.F19.11550P0.10.0881
116OG.F19.11600C98.2+93.31OG.F19.11600P0.10.0953
116.5OG.F19.11650C93.2+84.95OG.F19.11650P0.10.01067
117OG.F19.11700C88.2+81.29OG.F19.11700P0.10.01251
117.5OG.F19.11750C98.0+4.8 OG.F19.11750P0.10.03101
118OG.F19.11800C93.0+5.4 OG.F19.11800P0.10.09574
118.5OG.F19.11850C73.2+0.9290OG.F19.11850P0.10.01619
119OG.F19.11900C68.2+1.5404OG.F19.11900P0.10.09401
119.5OG.F19.11950C63.2+2.3201OG.F19.11950P0.10.02232
120OG.F19.12000C58.2-5.0624OG.F19.12000P0.10.03982
120.5OG.F19.12050C66.9-4.9596OG.F19.12050P0.10.02213
121OG.F19.12100C61.9+10.51036OG.F19.12100P0.10.04891
121.5OG.F19.12150C56.9+4.91745OG.F19.12150P0.10.03909
122OG.F19.12200C53.0+7.2 OG.F19.12200P0.10.03893
122.5OG.F19.12250C46.9+14.71479OG.F19.12250P0.10.02919
123OG.F19.12300C43.1+1.5 OG.F19.12300P0.10.03680
123.5OG.F19.12350C38.1+14.12214OG.F19.12350P0.10.0 
124OG.F19.12400C33.1+7.4 OG.F19.12400P0.10.0 
124.5OG.F19.12450C28.1+2.9 OG.F19.12450P0.10.0 
125OG.F19.12500C23.1+0.1 OG.F19.12500P0.10.0 
125.5OG.F19.12550C18.1+4.0 OG.F19.12550P0.10.0 
126OG.F19.12600C13.1+2.2 OG.F19.12600P0.1-0.4 
126.5OG.F19.12650C8.1+1.9 OG.F19.12650P0.1-1.2 
127OG.F19.12700C3.0-2.6 OG.F19.12700P0.1-2.9 
127.5OG.F19.12750C0.1-2.2 OG.F19.12750P2.0-5.2 
128OG.F19.12800C0.1-1.5 OG.F19.12800P7.1-3.8 
128.5OG.F19.12850C0.1-0.8 OG.F19.12850P12.1-22.1 
129OG.F19.12900C0.1-0.4 OG.F19.12900P18.8-12.167
129.5OG.F19.12950C0.1-0.2 OG.F19.12950P23.6+45.26
130OG.F19.13000C0.1-0.2 OG.F19.13000P27.1-9.8 
130.5OG.F19.13050C0.1-0.1     
131OG.F19.13100C0.1-0.1 OG.F19.13100P38.4+8.928
131.5OG.F19.13150C0.10.0 OG.F19.13150P42.1-7.1 
132OG.F19.13200C0.10.0 OG.F19.13200P62.0-0.73
132.5OG.F19.13250C0.10.0     
133OG.F19.13300C0.10.0 OG.F19.13300P72.0+2.81
133.5OG.F19.13350C0.10.0     
134OG.F19.13400C0.1+0.2953OG.F19.13400P67.1-5.3 
134.5OG.F19.13450C0.1-0.1713OG.F19.13450P72.1-5.3 
135OG.F19.13500C0.10.01056    
135.5OG.F19.13550C0.10.0401OG.F19.13550P97.0-7.315
136OG.F19.13600C0.10.01203OG.F19.13600P102.0+2.32
136.5OG.F19.13650C0.10.0264    
137OG.F19.13700C0.10.0647    
137.5OG.F19.13750C0.10.01094    
138OG.F19.13800C0.1+0.1578OG.F19.13800P122.0+3.227
138.5OG.F19.13850C0.10.01359OG.F19.13850P127.0+3.22
139OG.F19.13900C0.10.0917OG.F19.13900P132.0+3.23
139.5OG.F19.13950C0.10.0467    
140OG.F19.14000C0.10.01331    
140.5OG.F19.14050C0.10.0292    
141OG.F19.14100C0.1+0.3465    
141.5OG.F19.14150C0.1+0.1244    
142OG.F19.14200C0.10.0362    
142.5OG.F19.14250C0.10.0584OG.F19.14250P167.0-7.01
143OG.F19.14300C0.1+0.1439    
143.5OG.F19.14350C0.1+0.1215    
144OG.F19.14400C0.1+0.1216    
144.5OG.F19.14450C0.1+0.2342    
145OG.F19.14500C0.1+0.1555    
145.5OG.F19.14550C0.1+0.1334    
146OG.F19.14600C0.1-0.1236    
146.5OG.F19.14650C0.10.0563    
147OG.F19.14700C0.10.0114    
147.5OG.F19.14750C0.1+0.1645    
148OG.F19.14800C0.1+0.1309    
148.5OG.F19.14850C0.1+0.1676    
149OG.F19.14900C0.10.0489    
149.5OG.F19.14950C0.10.0104    
150OG.F19.15000C0.10.0401    
150.5OG.F19.15050C0.10.0435    
151OG.F19.15100C0.10.0115    
151.5OG.F19.15150C0.10.0129    
152OG.F19.15200C0.10.0107    
152.5OG.F19.15250C0.10.01011    
153OG.F19.15300C0.10.030    
2018-12-26750OG.F19.750C476.0-4.4 OG.F19.750P0.10.0 
2018-12-26775OG.F19.775C451.0-4.4 OG.F19.775P0.10.0 
2018-12-26800OG.F19.800C426.0-4.4 OG.F19.800P0.10.0 
2018-12-26825OG.F19.825C401.0-4.4 OG.F19.825P0.10.0 
2018-12-26850OG.F19.850C376.0-4.4 OG.F19.850P0.10.0 
2018-12-26875OG.F19.875C351.0-4.4 OG.F19.875P0.10.0 
2018-12-26900OG.F19.900C326.0-4.42OG.F19.900P0.10.0223
2018-12-26925OG.F19.925C301.0-4.4 OG.F19.925P0.10.020
2018-12-26940OG.F19.940C286.0-4.4 OG.F19.940P0.10.055
2018-12-26950OG.F19.950C276.0-4.4 OG.F19.950P0.10.01
2018-12-26960OG.F19.960C266.0-4.4 OG.F19.960P0.10.06
2018-12-26970OG.F19.970C256.0-4.4 OG.F19.970P0.10.04
2018-12-26975OG.F19.975C251.0-4.4 OG.F19.975P0.10.01
2018-12-26980OG.F19.980C246.0-4.4 OG.F19.980P0.10.01
2018-12-26990OG.F19.990C236.0-4.4 OG.F19.990P0.10.027
2018-12-26995    OG.F19.995P0.10.012
2018-12-261000OG.F19.1000C226.0-4.450OG.F19.1000P0.10.0297
2018-12-261005    OG.F19.1005P0.10.073
2018-12-261010OG.F19.1010C216.0-4.4 OG.F19.1010P0.10.087
2018-12-261015    OG.F19.1015P0.10.0439
2018-12-261020OG.F19.1020C206.0-4.4 OG.F19.1020P0.10.0120
2018-12-261025OG.F19.1025C201.0-4.4 OG.F19.1025P0.10.0161
2018-12-261030OG.F19.1030C196.0-4.4 OG.F19.1030P0.10.0276
2018-12-261035    OG.F19.1035P0.10.0395
2018-12-261040OG.F19.1040C186.0-4.4 OG.F19.1040P0.10.0329
2018-12-261045OG.F19.1045C181.0-4.4 OG.F19.1045P0.10.0561
2018-12-261050OG.F19.1050C176.0-4.4 OG.F19.1050P0.10.0516
2018-12-261055OG.F19.1055C171.0-4.4 OG.F19.1055P0.10.0320
2018-12-261060OG.F19.1060C166.0-4.4 OG.F19.1060P0.2+0.1455
2018-12-261065OG.F19.1065C161.1-4.3 OG.F19.1065P0.2+0.1437
2018-12-261070OG.F19.1070C156.1-4.3 OG.F19.1070P0.20.0278
2018-12-261075OG.F19.1075C151.1-4.3 OG.F19.1075P0.20.0429
2018-12-261080OG.F19.1080C146.1-4.42OG.F19.1080P0.20.0791
2018-12-261085OG.F19.1085C141.1-4.4 OG.F19.1085P0.20.01148
2018-12-261090OG.F19.1090C136.1-4.44OG.F19.1090P0.20.0403
2018-12-261095OG.F19.1095C131.1-4.4 OG.F19.1095P0.3+0.1542
2018-12-261100OG.F19.1100C126.2-4.3108OG.F19.1100P0.3+0.14244
2018-12-261105OG.F19.1105C121.2-4.31OG.F19.1105P0.3+0.1713
2018-12-261110OG.F19.1110C116.2-4.32OG.F19.1110P0.3+0.1300
2018-12-261115OG.F19.1115C111.2-4.41OG.F19.1115P0.30.0302
2018-12-261120OG.F19.1120C106.2-4.41OG.F19.1120P0.30.01115
2018-12-261125OG.F19.1125C101.2-4.4 OG.F19.1125P0.30.01890
2018-12-261130OG.F19.1130C96.3-4.3 OG.F19.1130P0.4+0.1372
2018-12-261135OG.F19.1135C91.3-4.41OG.F19.1135P0.40.0397
2018-12-261140OG.F19.1140C86.3-4.4 OG.F19.1140P0.40.01152
2018-12-261145OG.F19.1145C81.3-4.4 OG.F19.1145P0.40.0478
2018-12-261150OG.F19.1150C76.4-4.42OG.F19.1150P0.50.03801
2018-12-261155OG.F19.1155C71.4-4.41OG.F19.1155P0.50.0857
2018-12-261160OG.F19.1160C66.5-4.43OG.F19.1160P0.60.01102
2018-12-261165OG.F19.1165C61.6-4.41OG.F19.1165P0.70.01133
2018-12-261170OG.F19.1170C56.7-4.4 OG.F19.1170P0.80.01296
2018-12-261175OG.F19.1175C51.9-4.4114OG.F19.1175P1.0+0.12806
2018-12-261180OG.F19.1180C47.2-4.3137OG.F19.1180P1.2+0.19475
2018-12-261185OG.F19.1185C42.5-4.2284OG.F19.1185P1.5+0.11644
2018-12-261190OG.F19.1190C37.9-4.2356OG.F19.1190P1.8+0.19228
2018-12-261195OG.F19.1195C33.5-4.0200OG.F19.1195P2.4+0.22349
2018-12-261200OG.F19.1200C29.2-3.9622OG.F19.1200P3.2+0.44015
2018-12-261205OG.F19.1205C25.1-3.8606OG.F19.1205P3.7+0.11023
2018-12-261210OG.F19.1210C21.2-3.81074OG.F19.1210P5.2+0.62762
2018-12-261215OG.F19.1215C17.7-3.61715OG.F19.1215P6.4+0.52690
2018-12-261220OG.F19.1220C15.5-2.41699OG.F19.1220P8.6+1.02405
2018-12-261225OG.F19.1225C12.9-2.01556OG.F19.1225P10.9+1.31920
2018-12-261230OG.F19.1230C10.3-2.12512OG.F19.1230P13.6+1.62018
2018-12-261235OG.F19.1235C8.3-1.82660OG.F19.1235P16.6+1.9676
2018-12-261240OG.F19.1240C6.3-2.02881OG.F19.1240P20.0+2.1809
2018-12-261245OG.F19.1245C5.2-1.61349OG.F19.1245P23.8+2.5249
2018-12-261250OG.F19.1250C4.1-1.44930OG.F19.1250P27.8+2.71111
2018-12-261255OG.F19.1255C3.1-1.41731OG.F19.1255P32.0+2.930
2018-12-261260OG.F19.1260C2.8-0.93034OG.F19.1260P36.4+3.1169
2018-12-261265OG.F19.1265C2.0-1.11600OG.F19.1265P40.9+3.362
2018-12-261270OG.F19.1270C1.6-1.01414OG.F19.1270P45.6+3.592
2018-12-261275OG.F19.1275C1.4-0.72974OG.F19.1275P50.3+3.631
2018-12-261280OG.F19.1280C1.1-0.72468OG.F19.1280P55.1+3.869
2018-12-261285OG.F19.1285C0.9-0.61351OG.F19.1285P59.9+3.871
2018-12-261290OG.F19.1290C0.8-0.51707OG.F19.1290P64.7+3.95
2018-12-261295OG.F19.1295C0.7-0.41504OG.F19.1295P69.6+4.05
2018-12-261300OG.F19.1300C0.7-0.33803OG.F19.1300P74.5+4.0182
2018-12-261305OG.F19.1305C0.6-0.3695OG.F19.1305P79.4+4.0 
2018-12-261310OG.F19.1310C0.4-0.41286OG.F19.1310P84.4+4.128
2018-12-261315OG.F19.1315C0.4-0.3574OG.F19.1315P89.3+4.116
2018-12-261320OG.F19.1320C0.4-0.2819OG.F19.1320P94.3+4.2 
2018-12-261325OG.F19.1325C0.3-0.31163OG.F19.1325P99.2+4.250
2018-12-261330OG.F19.1330C0.3-0.21440OG.F19.1330P104.2+4.21
2018-12-261335OG.F19.1335C0.3-0.2752OG.F19.1335P109.2+4.3 
2018-12-261340OG.F19.1340C0.2-0.2703OG.F19.1340P114.1+4.2 
2018-12-261345OG.F19.1345C0.2-0.2559OG.F19.1345P119.1+4.242
2018-12-261350OG.F19.1350C0.2-0.2948OG.F19.1350P124.1+4.317
2018-12-261355OG.F19.1355C0.2-0.1255OG.F19.1355P129.1+4.312
2018-12-261360OG.F19.1360C0.2-0.1700OG.F19.1360P134.1+4.32
2018-12-261365OG.F19.1365C0.2-0.1271OG.F19.1365P139.1+4.49
2018-12-261370OG.F19.1370C0.1-0.1556OG.F19.1370P144.0+4.3 
2018-12-261375OG.F19.1375C0.1-0.1860OG.F19.1375P149.0+4.315
2018-12-261380OG.F19.1380C0.1-0.1504OG.F19.1380P154.0+4.325
2018-12-261385OG.F19.1385C0.1-0.11340OG.F19.1385P159.0+4.3 
2018-12-261390OG.F19.1390C0.1-0.1860OG.F19.1390P164.0+4.31
2018-12-261395OG.F19.1395C0.1-0.1253OG.F19.1395P169.0+4.4 
2018-12-261400OG.F19.1400C0.2+0.11138OG.F19.1400P174.0+4.4139
2018-12-261405OG.F19.1405C0.10.024OG.F19.1405P179.0+4.4 
2018-12-261410OG.F19.1410C0.10.0482OG.F19.1410P184.0+4.415
2018-12-261415OG.F19.1415C0.10.0108OG.F19.1415P189.0+4.41
2018-12-261420OG.F19.1420C0.10.0359OG.F19.1420P194.0+4.4 
2018-12-261425OG.F19.1425C0.10.0163OG.F19.1425P199.0+4.4 
2018-12-261430OG.F19.1430C0.10.0323OG.F19.1430P204.0+4.4 
2018-12-261435OG.F19.1435C0.10.0207OG.F19.1435P209.0+4.4 
2018-12-261440OG.F19.1440C0.10.0234OG.F19.1440P214.0+4.4 
2018-12-261445OG.F19.1445C0.10.0118OG.F19.1445P219.0+4.4 
2018-12-261450OG.F19.1450C0.10.0403OG.F19.1450P224.0+4.41
2018-12-261455OG.F19.1455C0.10.0321OG.F19.1455P229.0+4.4 
2018-12-261460OG.F19.1460C0.10.0221OG.F19.1460P234.0+4.4 
2018-12-261465OG.F19.1465C0.10.0548OG.F19.1465P239.0+4.4 
2018-12-261470OG.F19.1470C0.10.082OG.F19.1470P244.0+4.4 
2018-12-261475OG.F19.1475C0.10.0350OG.F19.1475P249.0+4.4 
2018-12-261480OG.F19.1480C0.10.0208OG.F19.1480P254.0+4.4 
2018-12-261485OG.F19.1485C0.10.0572OG.F19.1485P259.0+4.4 
2018-12-261490OG.F19.1490C0.10.0457OG.F19.1490P264.0+4.4 
2018-12-261495OG.F19.1495C0.10.087OG.F19.1495P269.0+4.4 
2018-12-261500OG.F19.1500C0.10.0381OG.F19.1500P274.0+4.455
2018-12-261505OG.F19.1505C0.10.0435OG.F19.1505P279.0+4.4 
2018-12-261510OG.F19.1510C0.10.0106OG.F19.1510P284.0+4.4 
2018-12-261515OG.F19.1515C0.10.0119OG.F19.1515P289.0+4.4 
2018-12-261520OG.F19.1520C0.10.099OG.F19.1520P294.0+4.4 
2018-12-261525OG.F19.1525C0.10.01011OG.F19.1525P299.0+4.4 
2018-12-261530OG.F19.1530C0.10.020OG.F19.1530P304.0+4.4 
2018-12-261535OG.F19.1535C0.10.0104OG.F19.1535P309.0+4.4 
2018-12-261540OG.F19.1540C0.10.030OG.F19.1540P314.0+4.4 
2018-12-261545OG.F19.1545C0.10.0103OG.F19.1545P319.0+4.4 
2018-12-261550OG.F19.1550C0.10.0492OG.F19.1550P324.0+4.46
2018-12-261555OG.F19.1555C0.10.026OG.F19.1555P329.0+4.4 
2018-12-261560OG.F19.1560C0.10.029OG.F19.1560P334.0+4.4 
2018-12-261565OG.F19.1565C0.10.047OG.F19.1565P339.0+4.4 
2018-12-261570OG.F19.1570C0.10.063OG.F19.1570P344.0+4.4 
2018-12-261575OG.F19.1575C0.10.0144OG.F19.1575P349.0+4.4 
2018-12-261580OG.F19.1580C0.10.073OG.F19.1580P354.0+4.4 
2018-12-261585OG.F19.1585C0.10.036OG.F19.1585P359.0+4.4 
2018-12-261590OG.F19.1590C0.10.021OG.F19.1590P364.0+4.4 
2018-12-261595OG.F19.1595C0.10.0124OG.F19.1595P369.0+4.4 
2018-12-261600OG.F19.1600C0.10.0235OG.F19.1600P374.0+4.41
2018-12-261610OG.F19.1610C0.10.016OG.F19.1610P384.0+4.4 
2018-12-261620OG.F19.1620C0.10.04OG.F19.1620P394.0+4.4 
2018-12-261625OG.F19.1625C0.10.065OG.F19.1625P399.0+4.4 
2018-12-261630OG.F19.1630C0.10.0 OG.F19.1630P404.0+4.4 
2018-12-261640OG.F19.1640C0.10.018OG.F19.1640P414.0+4.4 
2018-12-261650OG.F19.1650C0.10.0133OG.F19.1650P424.0+4.4 
2018-12-261660OG.F19.1660C0.10.031OG.F19.1660P434.0+4.4 
2018-12-261670OG.F19.1670C0.10.036OG.F19.1670P444.0+4.4 
2018-12-261675OG.F19.1675C0.10.0134OG.F19.1675P449.0+4.4 
2018-12-261680OG.F19.1680C0.10.0115OG.F19.1680P454.0+4.4 
2018-12-261690OG.F19.1690C0.10.012OG.F19.1690P464.0+4.4 
2018-12-261700OG.F19.1700C0.10.0399OG.F19.1700P474.0+4.4 
2018-12-261725OG.F19.1725C0.10.0345OG.F19.1725P499.0+4.4 
2018-12-261750OG.F19.1750C0.10.0186OG.F19.1750P524.0+4.4 
2018-12-261775OG.F19.1775C0.10.0143OG.F19.1775P549.0+4.4 
2018-12-261800OG.F19.1800C0.10.0927OG.F19.1800P574.0+4.4 
2018-12-261825OG.F19.1825C0.10.0296OG.F19.1825P599.0+4.4 
2018-12-261850OG.F19.1850C0.10.0439OG.F19.1850P624.0+4.4 
2018-12-261875OG.F19.1875C0.10.0150OG.F19.1875P649.0+4.4 
2018-12-261900OG.F19.1900C0.10.0492OG.F19.1900P674.0+4.4106