Friday Feb 21, 2:46PM EST

Options Chain GOLD Mar 2020 (NYMEX:GC.H20)

MarketNameOpenHighLowLastChangePctTime
GC.H20GOLD Mar 20201620.41648.11618.61643.7+24.3+1.57%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-257.50000000OG.H20.7500C807  OG.H20.7500P0.1  
2020-02-257.75000000OG.H20.7750C782.0  OG.H20.7750P0.1  
2020-02-258.00000000OG.H20.8000C757.0  OG.H20.8000P0.1  
2020-02-258.25000000OG.H20.8250C732.0  OG.H20.8250P0.1  
2020-02-258.50000000OG.H20.8500C707.0  OG.H20.8500P0.1  
2020-02-258.75000000OG.H20.8750C682.0  OG.H20.8750P0.1  
2020-02-259.00000000OG.H20.9000C657.0  OG.H20.9000P0.1  
2020-02-259.25000000OG.H20.9250C632.0  OG.H20.9250P0.1  
2020-02-259.30000000OG.H20.9300C627.0  OG.H20.9300P0.1  
2020-02-259.40000000OG.H20.9400C617.0  OG.H20.9400P0.1  
2020-02-259.50000000OG.H20.9500C607.0  OG.H20.9500P0.1  
2020-02-259.60000000OG.H20.9600C597.0  OG.H20.9600P0.1  
2020-02-259.70000000OG.H20.9700C587.0  OG.H20.9700P0.1  
2020-02-259.75000000OG.H20.9750C582.0  OG.H20.9750P0.1  
2020-02-259.80000000OG.H20.9800C577.0  OG.H20.9800P0.1  
2020-02-259.90000000OG.H20.9900C567.0  OG.H20.9900P0.1  
2020-02-2510.00000000OG.H20.10000C557.0  OG.H20.10000P0.1  
2020-02-2510.10000000OG.H20.10100C547.0  OG.H20.10100P0.1  
2020-02-2510.20000000OG.H20.10200C537.0  OG.H20.10200P0.1  
2020-02-2510.25000000OG.H20.10250C532.0  OG.H20.10250P0.1  
2020-02-2510.30000000OG.H20.10300C527.0  OG.H20.10300P0.1  
2020-02-2510.35000000OG.H20.10350C522.0  OG.H20.10350P0.1  
2020-02-2510.40000000OG.H20.10400C517.0  OG.H20.10400P0.1  
2020-02-2510.45000000OG.H20.10450C512.0  OG.H20.10450P0.1  
2020-02-2510.50000000OG.H20.10500C507.0  OG.H20.10500P0.1  
2020-02-2510.55000000OG.H20.10550C502.0  OG.H20.10550P0.1  
2020-02-2510.60000000OG.H20.10600C497.0  OG.H20.10600P0.1  
2020-02-2510.65000000OG.H20.10650C492.0  OG.H20.10650P0.1  
2020-02-2510.70000000OG.H20.10700C487.0  OG.H20.10700P0.1  
2020-02-2510.75000000OG.H20.10750C482.0  OG.H20.10750P0.1  
2020-02-2510.80000000OG.H20.10800C477.0  OG.H20.10800P0.1  
2020-02-2510.85000000OG.H20.10850C472.0  OG.H20.10850P0.1  
2020-02-2510.90000000OG.H20.10900C467.0  OG.H20.10900P0.1  
2020-02-2510.95000000OG.H20.10950C462.0  OG.H20.10950P0.1  
2020-02-2511.00000000OG.H20.11000C457.0  OG.H20.11000P0.10.0 
2020-02-2511.05000000OG.H20.11050C452.0  OG.H20.11050P0.1  
2020-02-2511.10000000OG.H20.11100C447.0  OG.H20.11100P0.1  
2020-02-2511.15000000OG.H20.11150C442.0  OG.H20.11150P0.1  
2020-02-2511.20000000OG.H20.11200C437.0  OG.H20.11200P0.1  
2020-02-2511.25000000OG.H20.11250C432.0  OG.H20.11250P0.1  
2020-02-2511.30000000OG.H20.11300C427.0  OG.H20.11300P0.1  
2020-02-2511.35000000OG.H20.11350C422.0  OG.H20.11350P0.1  
2020-02-2511.40000000OG.H20.11400C417.0  OG.H20.11400P0.1  
2020-02-2511.45000000OG.H20.11450C412.0  OG.H20.11450P0.1  
2020-02-2511.50000000OG.H20.11500C407.0  OG.H20.11500P0.10.0 
2020-02-2511.55000000OG.H20.11550C402.0  OG.H20.11550P0.1  
2020-02-2511.60000000OG.H20.11600C397.0  OG.H20.11600P0.1  
2020-02-2511.65000000OG.H20.11650C392.0  OG.H20.11650P0.10.0 
2020-02-2511.70000000OG.H20.11700C387.0  OG.H20.11700P0.1  
2020-02-2511.75000000OG.H20.11750C382.0  OG.H20.11750P0.1  
2020-02-2511.80000000OG.H20.11800C377.0  OG.H20.11800P0.1+0.1 
2020-02-2511.85000000OG.H20.11850C372.0  OG.H20.11850P0.1  
2020-02-2511.90000000OG.H20.11900C367.0  OG.H20.11900P0.1  
2020-02-2511.95000000OG.H20.11950C362.0  OG.H20.11950P0.1  
2020-02-2512.00000000OG.H20.12000C357.0  OG.H20.12000P0.10.0 
2020-02-2512.05000000OG.H20.12050C352.0  OG.H20.12050P0.10.0 
2020-02-2512.10000000OG.H20.12100C347.0  OG.H20.12100P0.1-0.1 
2020-02-2512.15000000OG.H20.12150C342.0  OG.H20.12150P0.10.0 
2020-02-2512.20000000OG.H20.12200C337.0  OG.H20.12200P0.1-0.2 
2020-02-2512.25000000OG.H20.12250C332.00.0 OG.H20.12250P0.10.0 
2020-02-2512.30000000OG.H20.12300C327.0+18.2 OG.H20.12300P0.10.0 
2020-02-2512.35000000OG.H20.12350C322.0  OG.H20.12350P0.1  
2020-02-2512.40000000OG.H20.12400C317.0  OG.H20.12400P0.10.0 
2020-02-2512.45000000OG.H20.12450C312.0  OG.H20.12450P0.1-0.1 
2020-02-2512.50000000OG.H20.12500C307.0+16.9 OG.H20.12500P0.1+0.2 
2020-02-2512.55000000OG.H20.12550C302.0+7.9 OG.H20.12550P0.1  
2020-02-2512.60000000OG.H20.12600C297.0  OG.H20.12600P0.10.0 
2020-02-2512.65000000OG.H20.12650C292.0  OG.H20.12650P0.1  
2020-02-2512.70000000OG.H20.12700C287.0+3.0 OG.H20.12700P0.10.0 
2020-02-2512.75000000OG.H20.12750C282.0  OG.H20.12750P0.10.0 
2020-02-2512.80000000OG.H20.12800C277.0  OG.H20.12800P0.1+0.2 
2020-02-2512.85000000OG.H20.12850C272.0  OG.H20.12850P0.10.0 
2020-02-2512.90000000OG.H20.12900C267.0  OG.H20.12900P0.1+0.2 
2020-02-2512.95000000OG.H20.12950C262.0+6.4 OG.H20.12950P0.10.0 
2020-02-2513.00000000OG.H20.13000C282.6-5.3 OG.H20.13000P0.10.0 
2020-02-2513.05000000OG.H20.13050C252.0  OG.H20.13050P0.10.0 
2020-02-2513.10000000OG.H20.13100C268.9-9.0 OG.H20.13100P0.10.0 
2020-02-2513.15000000OG.H20.13150C242.0  OG.H20.13150P0.10.0 
2020-02-2513.20000000OG.H20.13200C237.0+7.6 OG.H20.13200P0.10.0 
2020-02-2513.25000000OG.H20.13250C232.0+6.2 OG.H20.13250P0.10.0 
2020-02-2513.30000000OG.H20.13300C227.0  OG.H20.13300P0.1+0.1 
2020-02-2513.35000000OG.H20.13350C222.0+6.3 OG.H20.13350P0.10.0 
2020-02-2513.40000000OG.H20.13400C217.0-0.6 OG.H20.13400P0.10.0 
2020-02-2513.45000000OG.H20.13450C212.0+6.2 OG.H20.13450P0.1-0.2 
2020-02-2513.50000000OG.H20.13500C207.0+0.2 OG.H20.13500P0.10.0 
2020-02-2513.55000000OG.H20.13550C202.0+7.5 OG.H20.13550P0.10.0 
2020-02-2513.60000000OG.H20.13600C197.0  OG.H20.13600P0.10.0 
2020-02-2513.65000000OG.H20.13650C192.0-3.2 OG.H20.13650P0.10.0 
2020-02-2513.70000000OG.H20.13700C187.1-17.9 OG.H20.13700P0.10.0 
2020-02-2513.75000000OG.H20.13750C182.1+9.8 OG.H20.13750P0.10.0 
2020-02-2513.80000000OG.H20.13800C177.1+4.4 OG.H20.13800P0.20.0 
2020-02-2513.85000000OG.H20.13850C172.1+4.3 OG.H20.13850P0.10.0 
2020-02-2513.90000000OG.H20.13900C167.1+4.0 OG.H20.13900P0.1-0.1 
2020-02-2513.95000000OG.H20.13950C162.1-11.9 OG.H20.13950P0.20.0 
2020-02-2514.00000000OG.H20.14000C157.2-4.8 OG.H20.14000P0.10.0 
2020-02-2514.05000000OG.H20.14050C152.2-5.5 OG.H20.14050P0.2-0.1 
2020-02-2514.10000000OG.H20.14100C169.5+7.7 OG.H20.14100P0.10.0 
2020-02-2514.15000000OG.H20.14150C141.3-10.4 OG.H20.14150P0.10.0 
2020-02-2514.20000000OG.H20.14200C140.2-6.5 OG.H20.14200P0.10.0 
2020-02-2514.25000000OG.H20.14250C156.8-0.8 OG.H20.14250P0.10.0 
2020-02-2514.30000000OG.H20.14300C146.8+3.4 OG.H20.14300P0.1-0.1 
2020-02-2514.35000000OG.H20.14350C141.8+3.4 OG.H20.14350P0.10.0 
2020-02-2514.40000000OG.H20.14400C115.0-33.2 OG.H20.14400P0.10.0 
2020-02-2514.45000000OG.H20.14450C134.7+4.9 OG.H20.14450P0.4+0.1 
2020-02-2514.50000000OG.H20.14500C118.9-4.6 OG.H20.14500P0.10.0 
2020-02-2514.55000000OG.H20.14550C131.5+7.6 OG.H20.14550P0.40.0 
2020-02-2514.60000000OG.H20.14600C126.5+7.6 OG.H20.14600P0.10.0 
2020-02-2514.65000000OG.H20.14650C121.7+7.8 OG.H20.14650P0.1-0.1 
2020-02-2514.70000000OG.H20.14700C133.4+16.9 OG.H20.14700P0.10.0 
2020-02-2514.75000000OG.H20.14750C174.2+28.6 OG.H20.14750P0.10.0 
2020-02-2514.80000000OG.H20.14800C89.3-1.0 OG.H20.14800P0.1-0.1 
2020-02-2514.85000000OG.H20.14850C71.8-31.7 OG.H20.14850P0.10.0 
2020-02-2514.90000000OG.H20.14900C86.0+2.3 OG.H20.14900P0.10.0 
2020-02-2514.95000000OG.H20.14950C81.9+3.1 OG.H20.14950P0.10.0 
2020-02-2515.00000000OG.H20.15000C105.0+23.0 OG.H20.15000P0.10.0 
2020-02-2515.05000000OG.H20.15050C60.0-23.8 OG.H20.15050P0.10.0 
2020-02-2515.10000000OG.H20.15100C95.0+18.5 OG.H20.15100P0.10.0 
2020-02-2515.15000000OG.H20.15150C57.0-2.2 OG.H20.15150P0.10.0 
2020-02-2515.20000000OG.H20.15200C88.8+5.4 OG.H20.15200P0.10.0 
2020-02-2515.25000000OG.H20.15250C79.6+9.6 OG.H20.15250P0.10.0 
2020-02-2515.30000000OG.H20.15300C43.4-4.7 OG.H20.15300P0.1-0.1 
2020-02-2515.35000000OG.H20.15350C44.3+3.9 OG.H20.15350P0.10.0 
2020-02-2515.40000000OG.H20.15400C103.0+22.4 OG.H20.15400P0.10.0 
2020-02-2515.45000000OG.H20.15450C82.2+6.6 OG.H20.15450P0.10.0 
2020-02-2515.50000000OG.H20.15500C101.3+29.8 OG.H20.15500P0.1-0.1 
2020-02-2515.55000000OG.H20.15550C96.1+27.3 OG.H20.15550P0.10.0 
2020-02-2515.60000000OG.H20.15600C83.0+20.5 OG.H20.15600P0.10.0 
2020-02-2515.65000000OG.H20.15650C84.7+25.9 OG.H20.15650P0.10.0 
2020-02-2515.70000000OG.H20.15700C78.0+27.0 OG.H20.15700P0.3+0.1 
2020-02-2515.75000000OG.H20.15750C62.0+16.6 OG.H20.15750P0.2-0.1 
2020-02-2515.80000000OG.H20.15800C61.0+15.2 OG.H20.15800P0.4+0.1 
2020-02-2515.85000000OG.H20.15850C59.0+21.9 OG.H20.15850P0.50.0 
2020-02-2515.90000000OG.H20.15900C54.0+20.4 OG.H20.15900P0.70.0 
2020-02-2515.95000000OG.H20.15950C40.5+14.2 OG.H20.15950P0.7-0.3 
2020-02-2516.00000000OG.H20.16000C51.8+26.4 OG.H20.16000P1.0-0.5 
2020-02-2516.05000000OG.H20.16050C42.7+26.6 OG.H20.16050P1.4-1.0 
2020-02-2516.10000000OG.H20.16100C40.0+24.1 OG.H20.16100P1.8-1.6 
2020-02-2516.15000000OG.H20.16150C35.4+23.4 OG.H20.16150P2.4-2.6 
2020-02-2516.20000000OG.H20.16200C31.1+20.8 OG.H20.16200P3.1-4.2 
2020-02-2516.25000000OG.H20.16250C21.9+13.7 OG.H20.16250P3.7-6.5 
2020-02-2516.30000000OG.H20.16300C23.6+17.9 OG.H20.16300P5.2-10.9 
2020-02-2516.35000000OG.H20.16350C21.8+17.3 OG.H20.16350P7.0-12.1 
2020-02-2516.40000000OG.H20.16400C18.9+15.6 OG.H20.16400P8.6-11.2 
2020-02-2516.45000000OG.H20.16450C14.8+11.9 OG.H20.16450P11.3-15.9 
2020-02-2516.50000000OG.H20.16500C11.7+9.0 OG.H20.16500P14.5-17.1 
2020-02-2516.55000000OG.H20.16550C10.5+8.7 OG.H20.16550P20.0-16.1 
2020-02-2516.60000000OG.H20.16600C10.0+8.7 OG.H20.16600P21.0-19.8 
2020-02-2516.65000000OG.H20.16650C9.2+8.2 OG.H20.16650P86.8-6.9 
2020-02-2516.70000000OG.H20.16700C7.0+6.1 OG.H20.16700P93.2-2.4 
2020-02-2516.75000000OG.H20.16750C7.0+6.3 OG.H20.16750P35.3-19.8 
2020-02-2516.80000000OG.H20.16800C5.2+4.3 OG.H20.16800P102.7-5.8 
2020-02-2516.85000000OG.H20.16850C4.3+4.0 OG.H20.16850P66.5-7.0 
2020-02-2516.90000000OG.H20.16900C3.7+3.2 OG.H20.16900P47.5-20.6 
2020-02-2516.95000000OG.H20.16950C2.8+2.3 OG.H20.16950P51.2-23.5 
2020-02-2517.00000000OG.H20.17000C3.0+2.9 OG.H20.17000P123.4-3.4 
2020-02-2517.05000000OG.H20.17050C1.6+1.4 OG.H20.17050P101.8-16.9 
2020-02-2517.10000000OG.H20.17100C1.7+1.4 OG.H20.17100P109.1-14.6 
2020-02-2517.15000000OG.H20.17150C1.1+0.9 OG.H20.17150P74.0-20.6 
2020-02-2517.20000000OG.H20.17200C1.6+1.4 OG.H20.17200P141.9-4.8 
2020-02-2517.25000000OG.H20.17250C1.0+0.9 OG.H20.17250P170.0+10.7 
2020-02-2517.30000000OG.H20.17300C0.9+0.8 OG.H20.17300P148.2+5.5 
2020-02-2517.35000000OG.H20.17350C1.0+0.9 OG.H20.17350P172.3-6.8 
2020-02-2517.40000000OG.H20.17400C0.9+0.8 OG.H20.17400P154.2-7.1 
2020-02-2517.45000000OG.H20.17450C1.2+1.1 OG.H20.17450P95.5-29.1 
2020-02-2517.50000000OG.H20.17500C0.3+0.2 OG.H20.17500P124.0-14.3 
2020-02-2517.55000000OG.H20.17550C0.5+0.4 OG.H20.17550P172.7-6.8 
2020-02-2517.60000000OG.H20.17600C0.5+0.4 OG.H20.17600P170.9-13.3 
2020-02-2517.65000000OG.H20.17650C0.2+0.1 OG.H20.17650P185.7-3.5 
2020-02-2517.70000000OG.H20.17700C0.3+0.2 OG.H20.17700P124.9-24.7 
2020-02-2517.75000000OG.H20.17750C0.2+0.1 OG.H20.17750P184.6-1.5 
2020-02-2517.80000000OG.H20.17800C0.2+0.1 OG.H20.17800P190.6-7.1 
2020-02-2517.90000000OG.H20.17900C0.10.0 OG.H20.17900P200.8-13.3 
2020-02-2518.00000000OG.H20.18000C0.10.0 OG.H20.18000P208.7-2.2 
2020-02-2518.10000000OG.H20.18100C0.10.0 OG.H20.18100P253.1  
2020-02-2518.20000000OG.H20.18200C0.20.0 OG.H20.18200P234.5-7.4 
2020-02-2518.25000000OG.H20.18250C0.10.0 OG.H20.18250P239.2-7.7 
2020-02-2518.30000000OG.H20.18300C0.10.0 OG.H20.18300P273.1-9.7 
2020-02-2518.40000000OG.H20.18400C0.10.0 OG.H20.18400P283.1-7.0 
2020-02-2518.50000000OG.H20.18500C0.10.0 OG.H20.18500P259.7-12.2 
2020-02-2518.60000000OG.H20.18600C0.10.0 OG.H20.18600P303.0-1.6 
2020-02-2518.70000000OG.H20.18700C0.2-0.1 OG.H20.18700P313.0-18.2 
2020-02-2518.75000000OG.H20.18750C0.10.0 OG.H20.18750P318.0+3.6 
2020-02-2518.80000000OG.H20.18800C0.10.0 OG.H20.18800P323.0  
2020-02-2519.00000000OG.H20.19000C0.2+0.1 OG.H20.19000P343.0-13.2 
2020-02-2519.25000000OG.H20.19250C0.10.0 OG.H20.19250P368.0-30.2 
2020-02-2519.50000000OG.H20.19500C0.10.0 OG.H20.19500P393.0  
2020-02-2519.75000000OG.H20.19750C0.10.0 OG.H20.19750P418.0  
2020-02-2520.00000000OG.H20.20000C0.10.0 OG.H20.20000P443.0+3.1 
2020-02-2520.25000000OG.H20.20250C0.1-0.1 OG.H20.20250P468.0  
2020-02-2520.50000000OG.H20.20500C0.10.0 OG.H20.20500P493.0  
2020-02-2520.75000000OG.H20.20750C0.1  OG.H20.20750P518.0