Monday Jun 24, 7:18PM EDT

Options Chain GOLD Feb 2019 (NYMEX:GC.G19)

MarketNameOpenHighLowLastChangePctTime
GC.G19GOLD Feb 20191323.31325.51323.31325.2-0.7-0.05%09:16add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
100    OG.G19.10000P0.10.0326
100.5    OG.G19.10050P0.10.035
101    OG.G19.10100P0.10.0335
101.5    OG.G19.10150P0.10.070
102    OG.G19.10200P0.1-0.1185
102.5    OG.G19.10250P0.1-0.1417
103    OG.G19.10300P0.1+0.1365
103.5OG.G19.10350C249.1+6.5 OG.G19.10350P0.1+0.1627
104    OG.G19.10400P0.1+0.1755
104.5    OG.G19.10450P0.1-0.157
105    OG.G19.10500P0.10.01095
105.5    OG.G19.10550P0.10.0220
106    OG.G19.10600P0.10.0218
106.5    OG.G19.10650P0.1-0.1227
107    OG.G19.10700P0.1-0.1289
107.5OG.G19.10750C223.8+0.61OG.G19.10750P0.10.01742
108OG.G19.10800C221.1+2.910OG.G19.10800P0.10.0684
108.5    OG.G19.10850P0.10.0881
109    OG.G19.10900P0.1-0.1632
109.5    OG.G19.10950P0.10.0515
110OG.G19.11000C178.6-5.55117OG.G19.11000P0.10.03504
110.5    OG.G19.11050P0.10.0366
111OG.G19.11100C174.1+3.41OG.G19.11100P0.10.0713
111.5    OG.G19.11150P0.10.0654
112    OG.G19.11200P0.10.0886
112.5    OG.G19.11250P0.10.01823
113    OG.G19.11300P0.1-0.1909
113.5OG.G19.11350C149.1+4.912OG.G19.11350P0.10.01599
114OG.G19.11400C144.1-7.41OG.G19.11400P0.10.01194
114.5OG.G19.11450C139.1-5.31OG.G19.11450P0.10.01410
115OG.G19.11500C134.1-7.223OG.G19.11500P0.10.03283
115.5OG.G19.11550C129.1+0.31OG.G19.11550P0.10.0655
116    OG.G19.11600P0.10.01084
116.5OG.G19.11650C119.1+2.69OG.G19.11650P0.10.02285
117    OG.G19.11700P0.10.01687
117.5    OG.G19.11750P0.10.03421
118OG.G19.11800C104.1-1.835OG.G19.11800P0.10.03111
118.5OG.G19.11850C99.1+2.242OG.G19.11850P0.10.01644
119OG.G19.11900C94.1+0.9395OG.G19.11900P0.10.02872
119.5OG.G19.11950C89.1-2.869OG.G19.11950P0.10.01011
120OG.G19.12000C84.1+6.11498OG.G19.12000P0.10.03394
120.5OG.G19.12050C79.1+6.7772OG.G19.12050P0.10.01898
121OG.G19.12100C73.0-1.1753OG.G19.12100P0.10.02773
121.5OG.G19.12150C69.1-0.5869OG.G19.12150P0.10.02202
122OG.G19.12200C64.1-2.51604OG.G19.12200P0.10.02751
122.5OG.G19.12250C59.1+4.72032OG.G19.12250P0.1-0.14551
123OG.G19.12300C49.9-4.22629OG.G19.12300P0.1-0.12879
123.5OG.G19.12350C67.0+3.81675OG.G19.12350P0.10.03384
124OG.G19.12400C63.0+4.81491OG.G19.12400P0.10.03403
124.5OG.G19.12450C54.2+20.51853OG.G19.12450P0.10.01615
125OG.G19.12500C52.5+4.33674OG.G19.12500P0.10.04485
125.5OG.G19.12550C44.8+1.61386OG.G19.12550P0.10.01722
126OG.G19.12600C23.8-0.43123OG.G19.12600P0.1-0.12311
126.5OG.G19.12650C13.6-6.42284OG.G19.12650P0.1-0.42099
127OG.G19.12700C31.0+2.82542OG.G19.12700P0.1-0.91623
127.5OG.G19.12750C27.0-0.73549OG.G19.12750P0.10.02495
128OG.G19.12800C22.5+4.28053OG.G19.12800P0.1-0.12349
128.5OG.G19.12850C14.5+1.12125OG.G19.12850P0.1-0.2548
129OG.G19.12900C12.9+4.13108OG.G19.12900P0.1-0.6519
129.5OG.G19.12950C8.2+3.21625OG.G19.12950P0.1-1.8174
130OG.G19.13000C2.4-0.19296OG.G19.13000P0.1-4.3500
130.5OG.G19.13050C0.1-1.21043OG.G19.13050P1.8-6.4170
131OG.G19.13100C0.1-0.63869OG.G19.13100P7.2-5.479
131.5OG.G19.13150C0.1-0.31878OG.G19.13150P31.2+3.521
132OG.G19.13200C0.1-0.22395OG.G19.13200P41.6+5.5194
132.5OG.G19.13250C0.1-0.13905OG.G19.13250P41.1+1.3153
133OG.G19.13300C0.10.02243OG.G19.13300P46.1+2.5204
133.5OG.G19.13350C0.10.02329OG.G19.13350P51.1-0.424
134OG.G19.13400C0.10.01220OG.G19.13400P56.1+3.12
134.5OG.G19.13450C0.10.0567OG.G19.13450P61.1-6.564
135OG.G19.13500C0.10.07472OG.G19.13500P66.1+4.6513
135.5OG.G19.13550C0.10.0660OG.G19.13550P71.1-2.5553
136OG.G19.13600C0.1-0.12856OG.G19.13600P76.1+2.3101
136.5OG.G19.13650C0.10.02224OG.G19.13650P87.5+6.4233
137OG.G19.13700C0.10.01547OG.G19.13700P86.1-3.0204
137.5OG.G19.13750C0.10.01746OG.G19.13750P91.1-2.61
138OG.G19.13800C0.10.0744OG.G19.13800P96.1-2.0251
138.5OG.G19.13850C0.10.0824    
139OG.G19.13900C0.1-0.21154OG.G19.13900P106.1+3.0500
139.5OG.G19.13950C0.10.0604    
140OG.G19.14000C0.10.04296OG.G19.14000P116.1+8.556
140.5OG.G19.14050C0.10.0676    
141OG.G19.14100C0.10.01297OG.G19.14100P126.1+7.8513
141.5OG.G19.14150C0.10.0264OG.G19.14150P131.1-7.9 
142OG.G19.14200C0.10.0298OG.G19.14200P136.1+4.73
142.5OG.G19.14250C0.10.0849OG.G19.14250P141.1+4.7 
143OG.G19.14300C0.10.01562    
143.5OG.G19.14350C0.10.0636    
144OG.G19.14400C0.10.0333OG.G19.14400P156.1-2.81
144.5OG.G19.14450C0.1-0.3316    
145OG.G19.14500C0.10.01345    
145.5OG.G19.14550C0.10.0393OG.G19.14550P171.1-2.71
146OG.G19.14600C0.10.0241OG.G19.14600P176.1-7.42
146.5OG.G19.14650C0.10.0347    
147OG.G19.14700C0.10.0427OG.G19.14700P186.1-7.51
147.5OG.G19.14750C0.10.01879    
148OG.G19.14800C0.10.0816OG.G19.14800P196.1-7.41
148.5OG.G19.14850C0.10.0157    
149OG.G19.14900C0.1-0.1524    
149.5OG.G19.14950C0.10.02563OG.G19.14950P211.1-2.61
150OG.G19.15000C0.10.05928    
150.5OG.G19.15050C0.10.0634    
151OG.G19.15100C0.10.0196    
151.5OG.G19.15150C0.10.0821OG.G19.15150P231.1-2.62
152OG.G19.15200C0.1-0.1582    
152.5OG.G19.15250C0.10.01573    
153OG.G19.15300C0.1-0.1498    
153.5OG.G19.15350C0.10.0580    
154OG.G19.15400C0.1-0.1516    
154.5OG.G19.15450C0.10.0107    
155OG.G19.15500C0.10.0877    
155.5OG.G19.15550C0.1-0.2498    
156OG.G19.15600C0.1-0.291    
156.5OG.G19.15650C0.10.0116    
157OG.G19.15700C0.10.079    
157.5OG.G19.15750C0.10.01399    
158OG.G19.15800C0.10.0285    
158.5OG.G19.15850C0.10.0167    
159OG.G19.15900C0.10.0105    
159.5OG.G19.15950C0.10.0100    
160OG.G19.16000C0.10.03140    
161OG.G19.16100C0.10.0597    
162OG.G19.16200C0.10.0118    
162.5OG.G19.16250C0.10.0310    
163OG.G19.16300C0.10.049    
164OG.G19.16400C0.1+0.199    
165OG.G19.16500C0.1-0.2856    
166OG.G19.16600C0.1+0.1613    
167OG.G19.16700C0.1-0.1578    
167.5OG.G19.16750C0.10.0220    
168OG.G19.16800C0.1-0.1327    
169OG.G19.16900C0.1-0.1136    
170OG.G19.17000C0.1-0.11505    
172.5OG.G19.17250C0.10.0578    
175OG.G19.17500C0.1-0.11858    
177.5OG.G19.17750C0.1-0.1108    
180OG.G19.18000C0.10.01399    
182.5OG.G19.18250C0.1-0.1223    
185OG.G19.18500C0.1-0.1457    
187.5OG.G19.18750C0.10.0325    
190OG.G19.19000C0.10.035    
2019-01-28750OG.G19.750C476.0-4.4 OG.G19.750P0.10.0 
2019-01-28775OG.G19.775C451.0-4.4 OG.G19.775P0.10.0 
2019-01-28800OG.G19.800C426.0-4.4 OG.G19.800P0.10.0 
2019-01-28825OG.G19.825C401.0-4.4 OG.G19.825P0.10.0 
2019-01-28850OG.G19.850C376.0-4.4 OG.G19.850P0.10.0 
2019-01-28875OG.G19.875C351.0-4.4 OG.G19.875P0.10.0 
2019-01-28900OG.G19.900C326.0-4.4 OG.G19.900P0.10.027
2019-01-28925OG.G19.925C301.0-4.4 OG.G19.925P0.10.0 
2019-01-28930    OG.G19.930P0.10.0100
2019-01-28940OG.G19.940C286.0-4.4 OG.G19.940P0.10.06
2019-01-28950OG.G19.950C276.0-4.4 OG.G19.950P0.10.08
2019-01-28960OG.G19.960C266.0-4.4 OG.G19.960P0.10.02
2019-01-28970OG.G19.970C256.0-4.4 OG.G19.970P0.10.0175
2019-01-28975OG.G19.975C251.0-4.4 OG.G19.975P0.10.0549
2019-01-28980OG.G19.980C246.0-4.4 OG.G19.980P0.10.029
2019-01-28990OG.G19.990C236.0-4.4 OG.G19.990P0.10.0375
2019-01-281000OG.G19.1000C226.0-4.4 OG.G19.1000P0.10.0309
2019-01-281010OG.G19.1010C216.0-4.4 OG.G19.1010P0.10.063
2019-01-281015    OG.G19.1015P0.10.01
2019-01-281020OG.G19.1020C206.0-4.4 OG.G19.1020P0.10.055
2019-01-281025OG.G19.1025C201.0-4.41OG.G19.1025P0.10.0194
2019-01-281030OG.G19.1030C196.0-4.4 OG.G19.1030P0.20.0102
2019-01-281035    OG.G19.1035P0.20.0165
2019-01-281040OG.G19.1040C186.0-4.4 OG.G19.1040P0.20.0640
2019-01-281045OG.G19.1045C181.0-4.4 OG.G19.1045P0.20.027
2019-01-281050OG.G19.1050C176.0-4.4 OG.G19.1050P0.20.0692
2019-01-281055OG.G19.1055C171.0-4.4 OG.G19.1055P0.20.0197
2019-01-281060OG.G19.1060C166.0-4.4 OG.G19.1060P0.30.0225
2019-01-281065OG.G19.1065C161.1-4.3 OG.G19.1065P0.30.081
2019-01-281070OG.G19.1070C156.1-4.4 OG.G19.1070P0.30.0200
2019-01-281075OG.G19.1075C151.1-4.4 OG.G19.1075P0.30.01604
2019-01-281080OG.G19.1080C146.1-4.410OG.G19.1080P0.40.0335
2019-01-281085OG.G19.1085C141.2-4.3 OG.G19.1085P0.40.0731
2019-01-281090OG.G19.1090C136.2-4.4 OG.G19.1090P0.40.0560
2019-01-281095OG.G19.1095C131.2-4.4 OG.G19.1095P0.50.0336
2019-01-281100OG.G19.1100C126.3-4.45461OG.G19.1100P0.50.04108
2019-01-281105OG.G19.1105C121.3-4.4 OG.G19.1105P0.60.0313
2019-01-281110OG.G19.1110C116.4-4.4 OG.G19.1110P0.70.0328
2019-01-281115OG.G19.1115C111.5-4.4 OG.G19.1115P0.70.0489
2019-01-281120OG.G19.1120C106.6-4.4 OG.G19.1120P0.80.0321
2019-01-281125OG.G19.1125C101.7-4.442OG.G19.1125P0.90.01646
2019-01-281130OG.G19.1130C96.8-4.41OG.G19.1130P1.00.0308
2019-01-281135OG.G19.1135C91.9-4.411OG.G19.1135P1.10.01642
2019-01-281140OG.G19.1140C87.1-4.3 OG.G19.1140P1.30.0751
2019-01-281145OG.G19.1145C82.3-4.31OG.G19.1145P1.5+0.11407
2019-01-281150OG.G19.1150C77.5-4.322OG.G19.1150P1.70.02827
2019-01-281155OG.G19.1155C72.7-4.4 OG.G19.1155P1.90.0582
2019-01-281160OG.G19.1160C68.0-4.4 OG.G19.1160P2.20.0486
2019-01-281165OG.G19.1165C63.4-4.37OG.G19.1165P2.50.02573
2019-01-281170OG.G19.1170C58.8-4.325OG.G19.1170P3.0+0.11325
2019-01-281175OG.G19.1175C54.5-4.072OG.G19.1175P3.5+0.22634
2019-01-281180OG.G19.1180C50.1-4.037OG.G19.1180P4.3+0.52946
2019-01-281185OG.G19.1185C45.9-3.937OG.G19.1185P4.9+0.41022
2019-01-281190OG.G19.1190C41.7-3.9408OG.G19.1190P5.5+0.21949
2019-01-281195OG.G19.1195C37.7-3.969OG.G19.1195P6.8+0.5623
2019-01-281200OG.G19.1200C33.9-3.81557OG.G19.1200P7.8+0.43384
2019-01-281205OG.G19.1205C30.3-3.7780OG.G19.1205P9.4+0.71751
2019-01-281210OG.G19.1210C28.0-2.5753OG.G19.1210P11.0+0.81563
2019-01-281215OG.G19.1215C24.4-2.8851OG.G19.1215P13.1+1.21817
2019-01-281220OG.G19.1220C22.0-2.21503OG.G19.1220P15.1+1.21019
2019-01-281225OG.G19.1225C19.0-2.51896OG.G19.1225P17.1+1.01981
2019-01-281230OG.G19.1230C16.2-2.82663OG.G19.1230P20.2+1.61688
2019-01-281235OG.G19.1235C14.7-2.01621OG.G19.1235P22.9+1.6347
2019-01-281240OG.G19.1240C12.5-2.21374OG.G19.1240P26.3+2.01118
2019-01-281245OG.G19.1245C10.7-2.21282OG.G19.1245P29.6+2.1467
2019-01-281250OG.G19.1250C9.3-2.13816OG.G19.1250P33.2+2.32333
2019-01-281255OG.G19.1255C8.1-1.9737OG.G19.1255P37.0+2.5313
2019-01-281260OG.G19.1260C7.1-1.62070OG.G19.1260P41.0+2.8587
2019-01-281265OG.G19.1265C6.2-1.41976OG.G19.1265P45.1+3.0278
2019-01-281270OG.G19.1270C5.7-1.11267OG.G19.1270P49.3+3.1200
2019-01-281275OG.G19.1275C4.8-1.22406OG.G19.1275P53.6+3.11616
2019-01-281280OG.G19.1280C4.1-1.25840OG.G19.1280P58.0+3.2422
2019-01-281285OG.G19.1285C3.9-0.91074OG.G19.1285P62.5+3.3112
2019-01-281290OG.G19.1290C3.2-1.0573OG.G19.1290P67.1+3.4176
2019-01-281295OG.G19.1295C2.9-0.9540OG.G19.1295P71.7+3.572
2019-01-281300OG.G19.1300C2.6-0.84853OG.G19.1300P76.4+3.6301
2019-01-281305OG.G19.1305C2.3-0.8760OG.G19.1305P81.1+3.7132
2019-01-281310OG.G19.1310C2.1-0.71871OG.G19.1310P85.9+3.873
2019-01-281315OG.G19.1315C1.9-0.61388OG.G19.1315P90.7+3.81
2019-01-281320OG.G19.1320C1.7-0.61516OG.G19.1320P95.5+3.9176
2019-01-281325OG.G19.1325C1.6-0.5861OG.G19.1325P100.3+3.9152
2019-01-281330OG.G19.1330C1.4-0.51265OG.G19.1330P105.2+4.0203
2019-01-281335OG.G19.1335C1.3-0.52222OG.G19.1335P110.0+3.93
2019-01-281340OG.G19.1340C1.2-0.4330OG.G19.1340P114.9+4.01
2019-01-281345OG.G19.1345C1.1-0.4100OG.G19.1345P119.8+4.064
2019-01-281350OG.G19.1350C1.0-0.43240OG.G19.1350P124.7+4.0511
2019-01-281355OG.G19.1355C1.0-0.3370OG.G19.1355P129.7+4.1552
2019-01-281360OG.G19.1360C0.9-0.3181OG.G19.1360P134.6+4.1101
2019-01-281365OG.G19.1365C0.8-0.32030OG.G19.1365P139.6+4.2232
2019-01-281370OG.G19.1370C0.8-0.3560OG.G19.1370P144.5+4.2203
2019-01-281375OG.G19.1375C0.8-0.21348OG.G19.1375P149.5+4.2 
2019-01-281380OG.G19.1380C0.7-0.2489OG.G19.1380P154.4+4.2250
2019-01-281385OG.G19.1385C0.7-0.2496OG.G19.1385P159.4+4.2102
2019-01-281390OG.G19.1390C0.6-0.21072OG.G19.1390P164.3+4.2500
2019-01-281395OG.G19.1395C0.6-0.2258OG.G19.1395P169.3+4.2200
2019-01-281400OG.G19.1400C0.6-0.22532OG.G19.1400P174.3+4.355
2019-01-281405OG.G19.1405C0.5-0.2261OG.G19.1405P179.2+4.2 
2019-01-281410OG.G19.1410C0.5-0.2845OG.G19.1410P184.2+4.2797
2019-01-281415OG.G19.1415C0.5-0.290OG.G19.1415P189.2+4.3 
2019-01-281420OG.G19.1420C0.4-0.296OG.G19.1420P194.1+4.21
2019-01-281425OG.G19.1425C0.4-0.2488OG.G19.1425P199.1+4.2 
2019-01-281430OG.G19.1430C0.4-0.21504OG.G19.1430P204.1+4.3 
2019-01-281435OG.G19.1435C0.3-0.3483OG.G19.1435P209.1+4.3 
2019-01-281440OG.G19.1440C0.3-0.2143OG.G19.1440P214.0+4.2 
2019-01-281445OG.G19.1445C0.3-0.2273OG.G19.1445P219.0+4.2 
2019-01-281450OG.G19.1450C0.3-0.2849OG.G19.1450P224.0+4.312
2019-01-281455OG.G19.1455C0.3-0.1200OG.G19.1455P229.0+4.3 
2019-01-281460OG.G19.1460C0.3-0.1260OG.G19.1460P234.0+4.3 
2019-01-281465OG.G19.1465C0.2-0.2127OG.G19.1465P239.0+4.31
2019-01-281470OG.G19.1470C0.2-0.242OG.G19.1470P244.0+4.3 
2019-01-281475OG.G19.1475C0.2-0.21751OG.G19.1475P249.0+4.4 
2019-01-281480OG.G19.1480C0.2-0.1526OG.G19.1480P254.0+4.4 
2019-01-281485OG.G19.1485C0.2-0.176OG.G19.1485P259.0+4.41
2019-01-281490OG.G19.1490C0.2-0.1214OG.G19.1490P264.0+4.41
2019-01-281495OG.G19.1495C0.2-0.12228OG.G19.1495P269.0+4.4 
2019-01-281500OG.G19.1500C0.2-0.15537OG.G19.1500P274.0+4.4 
2019-01-281505OG.G19.1505C0.2-0.1146OG.G19.1505P279.0+4.4 
2019-01-281510OG.G19.1510C0.20.037OG.G19.1510P284.0+4.4 
2019-01-281515OG.G19.1515C0.20.0611OG.G19.1515P289.0+4.4 
2019-01-281520OG.G19.1520C0.20.0676OG.G19.1520P294.0+4.4 
2019-01-281525OG.G19.1525C0.20.01276OG.G19.1525P299.0+4.4 
2019-01-281530OG.G19.1530C0.20.026OG.G19.1530P304.0+4.410
2019-01-281535OG.G19.1535C0.20.027OG.G19.1535P309.0+4.4 
2019-01-281540OG.G19.1540C0.1-0.1373OG.G19.1540P314.0+4.412
2019-01-281545OG.G19.1545C0.1-0.144OG.G19.1545P319.0+4.4 
2019-01-281550OG.G19.1550C0.1-0.1479OG.G19.1550P324.0+4.412
2019-01-281555OG.G19.1555C0.1-0.1400OG.G19.1555P329.0+4.46
2019-01-281560OG.G19.1560C0.10.08OG.G19.1560P334.0+4.416
2019-01-281565OG.G19.1565C0.10.0 OG.G19.1565P339.0+4.4 
2019-01-281570OG.G19.1570C0.10.036OG.G19.1570P344.0+4.4 
2019-01-281575OG.G19.1575C0.10.0183OG.G19.1575P349.0+4.4 
2019-01-281580OG.G19.1580C0.10.044OG.G19.1580P354.0+4.4 
2019-01-281585OG.G19.1585C0.10.045OG.G19.1585P359.0+4.4 
2019-01-281590OG.G19.1590C0.10.056OG.G19.1590P364.0+4.4 
2019-01-281595OG.G19.1595C0.10.017OG.G19.1595P369.0+4.4 
2019-01-281600OG.G19.1600C0.10.02800OG.G19.1600P374.0+4.4 
2019-01-281610OG.G19.1610C0.10.027OG.G19.1610P384.0+4.422
2019-01-281620OG.G19.1620C0.10.045OG.G19.1620P394.0+4.4 
2019-01-281625OG.G19.1625C0.10.0100OG.G19.1625P399.0+4.4 
2019-01-281630OG.G19.1630C0.10.02OG.G19.1630P404.0+4.4 
2019-01-281640OG.G19.1640C0.10.03OG.G19.1640P414.0+4.4 
2019-01-281650OG.G19.1650C0.10.0866OG.G19.1650P424.0+4.42
2019-01-281660OG.G19.1660C0.10.0286OG.G19.1660P434.0+4.4 
2019-01-281670OG.G19.1670C0.10.011OG.G19.1670P444.0+4.4 
2019-01-281675OG.G19.1675C0.10.0108OG.G19.1675P449.0+4.4 
2019-01-281680OG.G19.1680C0.10.022OG.G19.1680P454.0+4.4 
2019-01-281690OG.G19.1690C0.10.0 OG.G19.1690P464.0+4.4 
2019-01-281700OG.G19.1700C0.10.0955OG.G19.1700P474.0+4.4 
2019-01-281725OG.G19.1725C0.10.0198OG.G19.1725P499.0+4.4 
2019-01-281750OG.G19.1750C0.10.0326OG.G19.1750P524.0+4.4 
2019-01-281775OG.G19.1775C0.10.043OG.G19.1775P549.0+4.4 
2019-01-281800OG.G19.1800C0.10.01485OG.G19.1800P574.0+4.4 
2019-01-281825OG.G19.1825C0.10.0178OG.G19.1825P599.0+4.4 
2019-01-281850OG.G19.1850C0.10.0455OG.G19.1850P624.0+4.4 
2019-01-281875OG.G19.1875C0.10.0277OG.G19.1875P649.0+4.4 
2019-01-281900OG.G19.1900C0.10.0