Options Chain GOLD Feb 2022 (NYMEX:GC.G22)

MarketNameOpenHighLowLastChangePctTime
GC.G22GOLD Feb 20221836.71836.81836.71836.8+11.8+0.61%02:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-01-2612.25000000OG.G22.12250C707.8  OG.G22.12250P8.2  
2022-01-2612.50000000OG.G22.12500C683.9  OG.G22.12500P9.2  
2022-01-2612.75000000OG.G22.12750C660.0  OG.G22.12750P10.4  
2022-01-2613.00000000OG.G22.13000C636.3  OG.G22.13000P11.6  
2022-01-2613.25000000OG.G22.13250C612.7  OG.G22.13250P13.0  
2022-01-2613.50000000OG.G22.13500C589.3  OG.G22.13500P14.6  
2022-01-2613.75000000OG.G22.13750C566.0  OG.G22.13750P16.3  
2022-01-2614.00000000OG.G22.14000C542.9  OG.G22.14000P18.2  
2022-01-2614.20000000OG.G22.14200C524.6  OG.G22.14200P19.9  
2022-01-2614.25000000OG.G22.14250C520.1  OG.G22.14250P20.3  
2022-01-2614.30000000OG.G22.14300C515.6  OG.G22.14300P20.8  
2022-01-2614.40000000OG.G22.14400C506.5  OG.G22.14400P21.8  
2022-01-2614.50000000OG.G22.14500C497.5  OG.G22.14500P22.8  
2022-01-2614.60000000OG.G22.14600C488.6  OG.G22.14600P23.8  
2022-01-2614.70000000OG.G22.14700C479.7  OG.G22.14700P24.9  
2022-01-2614.75000000OG.G22.14750C475.3  OG.G22.14750P25.5  
2022-01-2614.80000000OG.G22.14800C470.9  OG.G22.14800P26.1  
2022-01-2614.90000000OG.G22.14900C462.1  OG.G22.14900P27.3  
2022-01-2615.00000000OG.G22.15000C453.4  OG.G22.15000P28.6  
2022-01-2615.10000000OG.G22.15100C444.8  OG.G22.15100P30.0  
2022-01-2615.20000000OG.G22.15200C436.2  OG.G22.15200P31.4  
2022-01-2615.25000000OG.G22.15250C431.9  OG.G22.15250P32.1  
2022-01-2615.30000000OG.G22.15300C427.7  OG.G22.15300P32.9  
2022-01-2615.35000000OG.G22.15350C423.5  OG.G22.15350P33.7  
2022-01-2615.40000000OG.G22.15400C419.3  OG.G22.15400P34.5  
2022-01-2615.45000000OG.G22.15450C415.1  OG.G22.15450P35.3  
2022-01-2615.50000000OG.G22.15500C410.9  OG.G22.15500P36.1  
2022-01-2615.55000000OG.G22.15550C406.8  OG.G22.15550P37.0  
2022-01-2615.60000000OG.G22.15600C402.7  OG.G22.15600P37.9  
2022-01-2615.65000000OG.G22.15650C398.6  OG.G22.15650P38.8  
2022-01-2615.70000000OG.G22.15700C394.5  OG.G22.15700P39.7  
2022-01-2615.75000000OG.G22.15750C390.5  OG.G22.15750P40.6  
2022-01-2615.80000000OG.G22.15800C386.4  OG.G22.15800P41.6  
2022-01-2615.85000000OG.G22.15850C382.4  OG.G22.15850P42.6  
2022-01-2615.90000000OG.G22.15900C378.4  OG.G22.15900P43.6  
2022-01-2615.95000000OG.G22.15950C374.5  OG.G22.15950P44.6  
2022-01-2616.00000000OG.G22.16000C370.5  OG.G22.16000P45.7  
2022-01-2616.05000000OG.G22.16050C366.6  OG.G22.16050P46.8  
2022-01-2616.10000000OG.G22.16100C362.7  OG.G22.16100P47.9  
2022-01-2616.15000000OG.G22.16150C358.9  OG.G22.16150P49.0  
2022-01-2616.20000000OG.G22.16200C355.0  OG.G22.16200P50.2  
2022-01-2616.25000000OG.G22.16250C351.2  OG.G22.16250P51.4  
2022-01-2616.30000000OG.G22.16300C347.4  OG.G22.16300P52.6  
2022-01-2616.35000000OG.G22.16350C343.7  OG.G22.16350P53.8  
2022-01-2616.40000000OG.G22.16400C339.9  OG.G22.16400P55.1  
2022-01-2616.45000000OG.G22.16450C336.2  OG.G22.16450P56.3  
2022-01-2616.50000000OG.G22.16500C332.5  OG.G22.16500P57.7  
2022-01-2616.55000000OG.G22.16550C328.9  OG.G22.16550P59.0  
2022-01-2616.60000000OG.G22.16600C325.3  OG.G22.16600P60.4  
2022-01-2616.65000000OG.G22.16650C321.7  OG.G22.16650P61.8  
2022-01-2616.70000000OG.G22.16700C318.1  OG.G22.16700P63.2  
2022-01-2616.75000000OG.G22.16750C314.5  OG.G22.16750P64.6  
2022-01-2616.80000000OG.G22.16800C311.0  OG.G22.16800P66.1  
2022-01-2616.85000000OG.G22.16850C307.5  OG.G22.16850P67.6  
2022-01-2616.90000000OG.G22.16900C304.1  OG.G22.16900P69.1  
2022-01-2616.95000000OG.G22.16950C300.6  OG.G22.16950P70.7  
2022-01-2617.00000000OG.G22.17000C297.2  OG.G22.17000P72.3  
2022-01-2617.05000000OG.G22.17050C293.9  OG.G22.17050P73.9  
2022-01-2617.10000000OG.G22.17100C290.5  OG.G22.17100P75.6  
2022-01-2617.15000000OG.G22.17150C287.2  OG.G22.17150P77.2  
2022-01-2617.20000000OG.G22.17200C283.9  OG.G22.17200P79.0  
2022-01-2617.25000000OG.G22.17250C280.6  OG.G22.17250P80.7  
2022-01-2617.30000000OG.G22.17300C277.4  OG.G22.17300P82.5  
2022-01-2617.35000000OG.G22.17350C274.2  OG.G22.17350P84.3  
2022-01-2617.40000000OG.G22.17400C271.1  OG.G22.17400P86.1  
2022-01-2617.45000000OG.G22.17450C267.9  OG.G22.17450P88.0  
2022-01-2617.50000000OG.G22.17500C264.8  OG.G22.17500P89.8  
2022-01-2617.55000000OG.G22.17550C261.7  OG.G22.17550P91.8  
2022-01-2617.60000000OG.G22.17600C258.7  OG.G22.17600P93.7  
2022-01-2617.65000000OG.G22.17650C255.7  OG.G22.17650P95.7  
2022-01-2617.70000000OG.G22.17700C252.7  OG.G22.17700P97.7  
2022-01-2617.75000000OG.G22.17750C249.7  OG.G22.17750P99.7  
2022-01-2617.80000000OG.G22.17800C246.8  OG.G22.17800P101.8  
2022-01-2617.85000000OG.G22.17850C243.9  OG.G22.17850P103.9  
2022-01-2617.90000000OG.G22.17900C241.1  OG.G22.17900P106.1  
2022-01-2617.95000000OG.G22.17950C238.2  OG.G22.17950P108.2  
2022-01-2618.00000000OG.G22.18000C235.4  OG.G22.18000P110.4  
2022-01-2618.05000000OG.G22.18050C232.7  OG.G22.18050P112.6  
2022-01-2618.10000000OG.G22.18100C229.9  OG.G22.18100P114.9  
2022-01-2618.15000000OG.G22.18150C227.2  OG.G22.18150P117.2  
2022-01-2618.20000000OG.G22.18200C224.5  OG.G22.18200P119.5  
2022-01-2618.25000000OG.G22.18250C221.9  OG.G22.18250P121.9  
2022-01-2618.30000000OG.G22.18300C219.3  OG.G22.18300P124.2  
2022-01-2618.35000000OG.G22.18350C216.7  OG.G22.18350P126.6  
2022-01-2618.40000000OG.G22.18400C214.1  OG.G22.18400P129.1  
2022-01-2618.45000000OG.G22.18450C211.6  OG.G22.18450P131.6  
2022-01-2618.50000000OG.G22.18500C209.1  OG.G22.18500P134.1  
2022-01-2618.55000000OG.G22.18550C206.6  OG.G22.18550P136.6  
2022-01-2618.60000000OG.G22.18600C204.2  OG.G22.18600P139.1  
2022-01-2618.65000000OG.G22.18650C201.8  OG.G22.18650P141.7  
2022-01-2618.70000000OG.G22.18700C199.4  OG.G22.18700P144.3  
2022-01-2618.75000000OG.G22.18750C197.1  OG.G22.18750P147.0  
2022-01-2618.80000000OG.G22.18800C194.7  OG.G22.18800P149.7  
2022-01-2618.85000000OG.G22.18850C192.4  OG.G22.18850P152.4  
2022-01-2618.90000000OG.G22.18900C190.2  OG.G22.18900P155.1  
2022-01-2618.95000000OG.G22.18950C188.0  OG.G22.18950P157.9  
2022-01-2619.00000000OG.G22.19000C185.7  OG.G22.19000P160.7  
2022-01-2619.05000000OG.G22.19050C183.6  OG.G22.19050P163.5  
2022-01-2619.10000000OG.G22.19100C181.4  OG.G22.19100P166.3  
2022-01-2619.15000000OG.G22.19150C179.3  OG.G22.19150P169.2  
2022-01-2619.20000000OG.G22.19200C177.2  OG.G22.19200P172.1  
2022-01-2619.25000000OG.G22.19250C175.1  OG.G22.19250P175.0  
2022-01-2619.30000000OG.G22.19300C173.1  OG.G22.19300P178.0  
2022-01-2619.35000000OG.G22.19350C171.1  OG.G22.19350P181.0  
2022-01-2619.40000000OG.G22.19400C169.1  OG.G22.19400P184.0  
2022-01-2619.45000000OG.G22.19450C167.2  OG.G22.19450P187.0  
2022-01-2619.50000000OG.G22.19500C165.2  OG.G22.19500P190.1  
2022-01-2619.55000000OG.G22.19550C163.3  OG.G22.19550P193.2  
2022-01-2619.60000000OG.G22.19600C161.4  OG.G22.19600P196.3  
2022-01-2619.65000000OG.G22.19650C159.6  OG.G22.19650P199.4  
2022-01-2619.70000000OG.G22.19700C157.8  OG.G22.19700P202.6  
2022-01-2619.75000000OG.G22.19750C155.9  OG.G22.19750P205.8  
2022-01-2619.80000000OG.G22.19800C154.2  OG.G22.19800P209.0  
2022-01-2619.85000000OG.G22.19850C152.4  OG.G22.19850P212.3  
2022-01-2619.90000000OG.G22.19900C150.7  OG.G22.19900P215.5  
2022-01-2619.95000000OG.G22.19950C149.0  OG.G22.19950P218.8  
2022-01-2620.00000000OG.G22.20000C147.3  OG.G22.20000P222.1  
2022-01-2620.05000000OG.G22.20050C145.6  OG.G22.20050P225.5  
2022-01-2620.10000000OG.G22.20100C144.0  OG.G22.20100P228.8  
2022-01-2620.15000000OG.G22.20150C142.4  OG.G22.20150P232.2  
2022-01-2620.20000000OG.G22.20200C140.8  OG.G22.20200P235.6  
2022-01-2620.25000000OG.G22.20250C139.2  OG.G22.20250P239.0  
2022-01-2620.30000000OG.G22.20300C137.7  OG.G22.20300P242.5  
2022-01-2620.35000000OG.G22.20350C136.1  OG.G22.20350P246.0  
2022-01-2620.40000000OG.G22.20400C134.6  OG.G22.20400P249.5  
2022-01-2620.45000000OG.G22.20450C133.2  OG.G22.20450P253.0  
2022-01-2620.50000000OG.G22.20500C131.7  OG.G22.20500P256.5  
2022-01-2620.55000000OG.G22.20550C130.2  OG.G22.20550P260.0  
2022-01-2620.60000000OG.G22.20600C128.8  OG.G22.20600P263.6  
2022-01-2620.65000000OG.G22.20650C127.4  OG.G22.20650P267.2  
2022-01-2620.70000000OG.G22.20700C126.0  OG.G22.20700P270.8  
2022-01-2620.75000000OG.G22.20750C124.7  OG.G22.20750P274.5  
2022-01-2620.80000000OG.G22.20800C123.3  OG.G22.20800P278.1  
2022-01-2620.85000000OG.G22.20850C122.0  OG.G22.20850P281.8  
2022-01-2620.90000000OG.G22.20900C120.7  OG.G22.20900P285.5  
2022-01-2620.95000000OG.G22.20950C119.4  OG.G22.20950P289.2  
2022-01-2621.00000000OG.G22.21000C118.1  OG.G22.21000P292.9  
2022-01-2621.05000000OG.G22.21050C116.8  OG.G22.21050P296.6  
2022-01-2621.10000000OG.G22.21100C115.6  OG.G22.21100P300.4  
2022-01-2621.15000000OG.G22.21150C114.4  OG.G22.21150P304.1  
2022-01-2621.20000000OG.G22.21200C113.2  OG.G22.21200P307.9  
2022-01-2621.25000000OG.G22.21250C112.0  OG.G22.21250P311.7  
2022-01-2621.30000000OG.G22.21300C110.8  OG.G22.21300P315.5  
2022-01-2621.35000000OG.G22.21350C109.6  OG.G22.21350P319.4  
2022-01-2621.40000000OG.G22.21400C108.5  OG.G22.21400P323.2  
2022-01-2621.45000000OG.G22.21450C107.3  OG.G22.21450P327.1  
2022-01-2621.50000000OG.G22.21500C106.2  OG.G22.21500P330.9  
2022-01-2621.55000000OG.G22.21550C105.1  OG.G22.21550P334.8  
2022-01-2621.60000000OG.G22.21600C104.0  OG.G22.21600P338.7  
2022-01-2621.65000000OG.G22.21650C102.9  OG.G22.21650P342.7  
2022-01-2621.70000000OG.G22.21700C101.9  OG.G22.21700P346.6  
2022-01-2621.75000000OG.G22.21750C100.8  OG.G22.21750P350.5  
2022-01-2621.80000000OG.G22.21800C99.8  OG.G22.21800P354.5  
2022-01-2621.85000000OG.G22.21850C98.7  OG.G22.21850P358.5  
2022-01-2621.90000000OG.G22.21900C97.7  OG.G22.21900P362.4  
2022-01-2621.95000000OG.G22.21950C96.7  OG.G22.21950P366.4  
2022-01-2622.00000000OG.G22.22000C95.7  OG.G22.22000P370.4  
2022-01-2622.05000000OG.G22.22050C94.8  OG.G22.22050P374.4  
2022-01-2622.10000000OG.G22.22100C93.8  OG.G22.22100P378.5  
2022-01-2622.15000000OG.G22.22150C92.8  OG.G22.22150P382.5  
2022-01-2622.20000000OG.G22.22200C91.9  OG.G22.22200P386.6  
2022-01-2622.25000000OG.G22.22250C90.9  OG.G22.22250P390.6  
2022-01-2622.30000000OG.G22.22300C90.0  OG.G22.22300P394.7  
2022-01-2622.35000000OG.G22.22350C89.1  OG.G22.22350P398.8  
2022-01-2622.40000000OG.G22.22400C88.2  OG.G22.22400P402.9  
2022-01-2622.45000000OG.G22.22450C87.3  OG.G22.22450P407.0  
2022-01-2622.50000000OG.G22.22500C86.5  OG.G22.22500P411.1  
2022-01-2622.55000000OG.G22.22550C85.6  OG.G22.22550P415.3  
2022-01-2622.60000000OG.G22.22600C84.8  OG.G22.22600P419.4  
2022-01-2622.65000000OG.G22.22650C84.0  OG.G22.22650P423.6  
2022-01-2622.70000000OG.G22.22700C83.2  OG.G22.22700P427.8  
2022-01-2622.75000000OG.G22.22750C82.4  OG.G22.22750P432.0  
2022-01-2622.80000000OG.G22.22800C81.6  OG.G22.22800P436.2  
2022-01-2622.85000000OG.G22.22850C80.8  OG.G22.22850P440.4  
2022-01-2622.90000000OG.G22.22900C80.1  OG.G22.22900P444.7  
2022-01-2622.95000000OG.G22.22950C79.3  OG.G22.22950P448.9  
2022-01-2623.00000000OG.G22.23000C78.6  OG.G22.23000P453.2  
2022-01-2623.05000000OG.G22.23050C77.8  OG.G22.23050P457.5  
2022-01-2623.10000000OG.G22.23100C77.1  OG.G22.23100P461.7  
2022-01-2623.15000000OG.G22.23150C76.4  OG.G22.23150P466.0  
2022-01-2623.20000000OG.G22.23200C75.7  OG.G22.23200P470.3  
2022-01-2623.25000000OG.G22.23250C75.0  OG.G22.23250P474.6  
2022-01-2623.30000000OG.G22.23300C74.4  OG.G22.23300P479.0  
2022-01-2623.40000000OG.G22.23400C73.0  OG.G22.23400P487.6  
2022-01-2623.50000000OG.G22.23500C71.7  OG.G22.23500P496.3  
2022-01-2623.60000000OG.G22.23600C70.5  OG.G22.23600P505.0  
2022-01-2623.70000000OG.G22.23700C69.2  OG.G22.23700P513.8  
2022-01-2623.75000000OG.G22.23750C68.6  OG.G22.23750P518.2  
2022-01-2623.80000000OG.G22.23800C68.0  OG.G22.23800P522.6  
2022-01-2623.90000000OG.G22.23900C66.8  OG.G22.23900P531.4  
2022-01-2624.00000000OG.G22.24000C65.7  OG.G22.24000P540.2  
2022-01-2624.10000000OG.G22.24100C64.6  OG.G22.24100P549.1  
2022-01-2624.25000000OG.G22.24250C62.9  OG.G22.24250P562.5  
2022-01-2624.50000000OG.G22.24500C60.4  OG.G22.24500P584.9  
2022-01-2624.75000000OG.G22.24750C58.0  OG.G22.24750P607.5  
2022-01-2625.00000000OG.G22.25000C55.7  OG.G22.25000P630.2  
2022-01-2625.25000000OG.G22.25250C53.5  OG.G22.25250P653.0  
2022-01-2625.50000000OG.G22.25500C51.5  OG.G22.25500P676.0  
2022-01-2625.75000000OG.G22.25750C49.6  OG.G22.25750P699.1  
2022-01-2626.00000000OG.G22.26000C47.8  OG.G22.26000P722.3