Friday Jan 24, 9:07PM EST

Options Chain GOLD Apr 2020 (NYMEX:GC.J20)

MarketNameOpenHighLowLastChangePctTime
GC.J20GOLD Apr 20201568.41581.61562.11577.2+8.7+0.56%16:58add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-03-267.50000000OG.J20.7500C807.0+4.7 OG.J20.7500P0.1  
2020-03-267.75000000OG.J20.7750C782.0  OG.J20.7750P0.1  
2020-03-268.00000000OG.J20.8000C757.0  OG.J20.8000P0.1  
2020-03-268.25000000OG.J20.8250C732.0  OG.J20.8250P0.1  
2020-03-268.50000000OG.J20.8500C707.0+2.0 OG.J20.8500P0.1  
2020-03-268.75000000OG.J20.8750C682.0  OG.J20.8750P0.1  
2020-03-269.00000000OG.J20.9000C657.0  OG.J20.9000P0.1  
2020-03-269.25000000OG.J20.9250C632.0  OG.J20.9250P0.1  
2020-03-269.30000000OG.J20.9300C627.0  OG.J20.9300P0.1  
2020-03-269.40000000OG.J20.9400C617.0  OG.J20.9400P0.1  
2020-03-269.50000000OG.J20.9500C607.0  OG.J20.9500P0.1  
2020-03-269.60000000OG.J20.9600C597.0  OG.J20.9600P0.1  
2020-03-269.70000000OG.J20.9700C587.0  OG.J20.9700P0.1  
2020-03-269.75000000OG.J20.9750C582.0  OG.J20.9750P0.1  
2020-03-269.80000000OG.J20.9800C577.0  OG.J20.9800P0.1  
2020-03-269.90000000OG.J20.9900C567.0  OG.J20.9900P0.1  
2020-03-2610.00000000OG.J20.10000C557.0  OG.J20.10000P0.10.0 
2020-03-2610.10000000OG.J20.10100C547.0  OG.J20.10100P0.1  
2020-03-2610.20000000OG.J20.10200C537.0  OG.J20.10200P0.1  
2020-03-2610.25000000OG.J20.10250C532.0  OG.J20.10250P0.1  
2020-03-2610.30000000OG.J20.10300C527.0  OG.J20.10300P0.1  
2020-03-2610.35000000OG.J20.10350C522.0  OG.J20.10350P0.1  
2020-03-2610.40000000OG.J20.10400C517.0  OG.J20.10400P0.1  
2020-03-2610.45000000OG.J20.10450C512.0  OG.J20.10450P0.1  
2020-03-2610.50000000OG.J20.10500C507.0  OG.J20.10500P0.1  
2020-03-2610.55000000OG.J20.10550C502.0  OG.J20.10550P0.1  
2020-03-2610.60000000OG.J20.10600C497.0  OG.J20.10600P0.1  
2020-03-2610.65000000OG.J20.10650C492.0  OG.J20.10650P0.1  
2020-03-2610.70000000OG.J20.10700C487.0  OG.J20.10700P0.1  
2020-03-2610.75000000OG.J20.10750C482.0  OG.J20.10750P0.1  
2020-03-2610.80000000OG.J20.10800C477.0  OG.J20.10800P0.1  
2020-03-2610.85000000OG.J20.10850C472.0  OG.J20.10850P0.1  
2020-03-2610.90000000OG.J20.10900C467.0  OG.J20.10900P0.1  
2020-03-2610.95000000OG.J20.10950C462.0  OG.J20.10950P0.1  
2020-03-2611.00000000OG.J20.11000C457.0  OG.J20.11000P0.1  
2020-03-2611.05000000OG.J20.11050C452.0  OG.J20.11050P0.1  
2020-03-2611.10000000OG.J20.11100C447.0  OG.J20.11100P0.1  
2020-03-2611.15000000OG.J20.11150C442.0  OG.J20.11150P0.1  
2020-03-2611.20000000OG.J20.11200C437.0  OG.J20.11200P0.1  
2020-03-2611.25000000OG.J20.11250C432.0  OG.J20.11250P0.1  
2020-03-2611.30000000OG.J20.11300C427.0  OG.J20.11300P0.1  
2020-03-2611.35000000OG.J20.11350C422.0  OG.J20.11350P0.1  
2020-03-2611.40000000OG.J20.11400C417.0  OG.J20.11400P0.1  
2020-03-2611.45000000OG.J20.11450C412.0  OG.J20.11450P0.10.0 
2020-03-2611.50000000OG.J20.11500C407.0  OG.J20.11500P0.1  
2020-03-2611.55000000OG.J20.11550C402.0  OG.J20.11550P0.10.0 
2020-03-2611.60000000OG.J20.11600C397.0  OG.J20.11600P0.1  
2020-03-2611.65000000OG.J20.11650C392.0  OG.J20.11650P0.1  
2020-03-2611.70000000OG.J20.11700C387.0  OG.J20.11700P0.1  
2020-03-2611.75000000OG.J20.11750C382.0  OG.J20.11750P0.10.0 
2020-03-2611.80000000OG.J20.11800C377.0  OG.J20.11800P0.1-0.1 
2020-03-2611.85000000OG.J20.11850C372.0  OG.J20.11850P0.10.0 
2020-03-2611.90000000OG.J20.11900C367.0  OG.J20.11900P0.10.0 
2020-03-2611.95000000OG.J20.11950C362.0  OG.J20.11950P0.10.0 
2020-03-2612.00000000OG.J20.12000C357.0  OG.J20.12000P0.10.0 
2020-03-2612.05000000OG.J20.12050C352.0  OG.J20.12050P0.10.0 
2020-03-2612.10000000OG.J20.12100C347.0  OG.J20.12100P0.1-0.1 
2020-03-2612.15000000OG.J20.12150C342.0  OG.J20.12150P0.10.0 
2020-03-2612.20000000OG.J20.12200C337.0  OG.J20.12200P0.10.0 
2020-03-2612.25000000OG.J20.12250C332.0  OG.J20.12250P0.1+0.2 
2020-03-2612.30000000OG.J20.12300C327.0  OG.J20.12300P0.10.0 
2020-03-2612.35000000OG.J20.12350C322.0  OG.J20.12350P0.10.0 
2020-03-2612.40000000OG.J20.12400C317.0  OG.J20.12400P0.10.0 
2020-03-2612.45000000OG.J20.12450C312.0  OG.J20.12450P0.1  
2020-03-2612.50000000OG.J20.12500C307.0  OG.J20.12500P0.1+0.1 
2020-03-2612.55000000OG.J20.12550C302.0  OG.J20.12550P0.1-0.3 
2020-03-2612.60000000OG.J20.12600C297.0  OG.J20.12600P0.10.0 
2020-03-2612.65000000OG.J20.12650C292.0  OG.J20.12650P0.10.0 
2020-03-2612.70000000OG.J20.12700C287.0  OG.J20.12700P0.10.0 
2020-03-2612.75000000OG.J20.12750C282.0  OG.J20.12750P0.1+0.6 
2020-03-2612.80000000OG.J20.12800C277.0  OG.J20.12800P0.10.0 
2020-03-2612.85000000OG.J20.12850C272.0  OG.J20.12850P0.10.0 
2020-03-2612.90000000OG.J20.12900C267.0  OG.J20.12900P0.1-0.1 
2020-03-2612.95000000OG.J20.12950C262.0  OG.J20.12950P0.1-0.1 
2020-03-2613.00000000OG.J20.13000C257.0-0.5 OG.J20.13000P0.10.0 
2020-03-2613.05000000OG.J20.13050C252.0  OG.J20.13050P0.20.0 
2020-03-2613.10000000OG.J20.13100C247.0-18.4 OG.J20.13100P0.20.0 
2020-03-2613.15000000OG.J20.13150C242.0  OG.J20.13150P0.20.0 
2020-03-2613.20000000OG.J20.13200C237.0  OG.J20.13200P0.20.0 
2020-03-2613.25000000OG.J20.13250C232.0-7.7 OG.J20.13250P0.20.0 
2020-03-2613.30000000OG.J20.13300C227.0+3.4 OG.J20.13300P0.20.0 
2020-03-2613.35000000OG.J20.13350C222.0  OG.J20.13350P0.20.0 
2020-03-2613.40000000OG.J20.13400C217.0-1.5 OG.J20.13400P0.2-0.1 
2020-03-2613.45000000OG.J20.13450C212.0  OG.J20.13450P0.3-0.1 
2020-03-2613.50000000OG.J20.13500C207.0-5.5 OG.J20.13500P0.30.0 
2020-03-2613.55000000OG.J20.13550C202.1  OG.J20.13550P0.30.0 
2020-03-2613.60000000OG.J20.13600C197.1+3.1 OG.J20.13600P0.4+0.1 
2020-03-2613.65000000OG.J20.13650C192.1+4.1 OG.J20.13650P0.4+0.1 
2020-03-2613.70000000OG.J20.13700C195.2+8.5 OG.J20.13700P0.6+0.1 
2020-03-2613.75000000OG.J20.13750C180.9-10.7 OG.J20.13750P0.4-0.1 
2020-03-2613.80000000OG.J20.13800C175.7-11.0 OG.J20.13800P0.5+0.1 
2020-03-2613.85000000OG.J20.13850C176.3+4.5 OG.J20.13850P0.5-0.1 
2020-03-2613.90000000OG.J20.13900C169.2-7.5 OG.J20.13900P0.5-0.1 
2020-03-2613.95000000OG.J20.13950C166.3-5.5 OG.J20.13950P0.50.0 
2020-03-2614.00000000OG.J20.14000C153.7-3.4 OG.J20.14000P0.7+0.2 
2020-03-2614.05000000OG.J20.14050C152.4+22.9 OG.J20.14050P0.6-0.3 
2020-03-2614.10000000OG.J20.14100C153.2+6.1 OG.J20.14100P0.70.0 
2020-03-2614.15000000OG.J20.14150C142.5-11.0 OG.J20.14150P0.70.0 
2020-03-2614.20000000OG.J20.14200C142.2+13.3 OG.J20.14200P0.9+0.1 
2020-03-2614.25000000OG.J20.14250C137.0+10.2 OG.J20.14250P0.9+0.1 
2020-03-2614.30000000OG.J20.14300C132.1+10.2 OG.J20.14300P1.0+0.1 
2020-03-2614.35000000OG.J20.14350C122.9+0.9 OG.J20.14350P0.9-0.1 
2020-03-2614.40000000OG.J20.14400C118.1-0.2 OG.J20.14400P1.0-0.1 
2020-03-2614.45000000OG.J20.14450C117.4+10.0 OG.J20.14450P1.2-0.1 
2020-03-2614.50000000OG.J20.14500C115.5-7.2 OG.J20.14500P1.3-0.1 
2020-03-2614.55000000OG.J20.14550C122.0+5.1 OG.J20.14550P1.8-0.4 
2020-03-2614.60000000OG.J20.14600C99.0+0.4 OG.J20.14600P2.3+0.3 
2020-03-2614.65000000OG.J20.14650C94.3+0.7 OG.J20.14650P1.7-0.1 
2020-03-2614.70000000OG.J20.14700C107.5+4.1 OG.J20.14700P1.9-0.3 
2020-03-2614.75000000OG.J20.14750C90.2-8.4 OG.J20.14750P2.0-0.2 
2020-03-2614.80000000OG.J20.14800C80.6+13.4 OG.J20.14800P2.6-0.1 
2020-03-2614.85000000OG.J20.14850C96.5+7.2 OG.J20.14850P2.9+0.1 
2020-03-2614.90000000OG.J20.14900C68.5-12.5 OG.J20.14900P3.0-0.2 
2020-03-2614.95000000OG.J20.14950C73.2-0.2 OG.J20.14950P3.4-0.4 
2020-03-2615.00000000OG.J20.15000C70.1-0.1 OG.J20.15000P4.7+0.3 
2020-03-2615.05000000OG.J20.15050C71.8+8.4 OG.J20.15050P4.9-0.8 
2020-03-2615.10000000OG.J20.15100C55.6+5.2 OG.J20.15100P5.0-1.1 
2020-03-2615.15000000OG.J20.15150C51.9-2.1 OG.J20.15150P7.8-0.5 
2020-03-2615.20000000OG.J20.15200C42.8-5.4 OG.J20.15200P6.4-1.1 
2020-03-2615.25000000OG.J20.15250C44.3-7.9 OG.J20.15250P7.5-1.7 
2020-03-2615.30000000OG.J20.15300C44.0-0.3 OG.J20.15300P8.3-4.5 
2020-03-2615.35000000OG.J20.15350C39.7-2.8 OG.J20.15350P9.8-1.4 
2020-03-2615.40000000OG.J20.15400C48.0+10.7 OG.J20.15400P11.6-1.8 
2020-03-2615.45000000OG.J20.15450C31.6-6.3 OG.J20.15450P12.4-2.8 
2020-03-2615.50000000OG.J20.15500C43.8+8.1 OG.J20.15500P14.5-3.6 
2020-03-2615.55000000OG.J20.15550C29.5-1.8 OG.J20.15550P16.6-3.1 
2020-03-2615.60000000OG.J20.15600C37.6+5.6 OG.J20.15600P19.5-4.7 
2020-03-2615.65000000OG.J20.15650C35.2+7.3 OG.J20.15650P25.9+0.8 
2020-03-2615.70000000OG.J20.15700C34.1+12.1 OG.J20.15700P23.6-4.0 
2020-03-2615.75000000OG.J20.15750C29.1+5.1 OG.J20.15750P25.9-4.8 
2020-03-2615.80000000OG.J20.15800C27.4+4.9 OG.J20.15800P28.5-4.0 
2020-03-2615.85000000OG.J20.15850C25.5+5.0 OG.J20.15850P46.5+2.1 
2020-03-2615.90000000OG.J20.15900C19.1+2.0 OG.J20.15900P34.9-4.2 
2020-03-2615.95000000OG.J20.15950C22.5+4.6 OG.J20.15950P49.2+1.8 
2020-03-2616.00000000OG.J20.16000C21.3+3.5 OG.J20.16000P43.5-2.6 
2020-03-2616.05000000OG.J20.16050C16.2+2.1 OG.J20.16050P61.9-15.5 
2020-03-2616.10000000OG.J20.16100C17.5+3.0 OG.J20.16100P66.7+6.0 
2020-03-2616.15000000OG.J20.16150C15.8+2.6 OG.J20.16150P70.1  
2020-03-2616.20000000OG.J20.16200C14.9+3.5 OG.J20.16200P74.3  
2020-03-2616.25000000OG.J20.16250C13.6+1.3 OG.J20.16250P76.9+4.3 
2020-03-2616.30000000OG.J20.16300C10.9+1.2 OG.J20.16300P82.9-14.0 
2020-03-2616.35000000OG.J20.16350C10.7+1.2 OG.J20.16350P87.3-19.8 
2020-03-2616.40000000OG.J20.16400C11.5+1.5 OG.J20.16400P91.7  
2020-03-2616.45000000OG.J20.16450C7.4+0.1 OG.J20.16450P96.2-17.1 
2020-03-2616.50000000OG.J20.16500C10.0+2.1 OG.J20.16500P80.1-6.8 
2020-03-2616.55000000OG.J20.16550C9.6+1.8 OG.J20.16550P93.8-4.4 
2020-03-2616.60000000OG.J20.16600C7.3+1.5 OG.J20.16600P99.6+3.9 
2020-03-2616.65000000OG.J20.16650C8.3+3.2 OG.J20.16650P114.3  
2020-03-2616.70000000OG.J20.16700C7.6+1.6 OG.J20.16700P118.9-21.4 
2020-03-2616.75000000OG.J20.16750C6.9+1.3 OG.J20.16750P124.5+8.4 
2020-03-2616.80000000OG.J20.16800C7.1+2.0 OG.J20.16800P128.2  
2020-03-2616.85000000OG.J20.16850C4.2-1.1 OG.J20.16850P123.6-0.3 
2020-03-2616.90000000OG.J20.16900C6.0+1.6 OG.J20.16900P131.4+1.3 
2020-03-2616.95000000OG.J20.16950C3.8+0.2 OG.J20.16950P142.3+8.0 
2020-03-2617.00000000OG.J20.17000C5.1+0.7 OG.J20.17000P127.7-4.8 
2020-03-2617.05000000OG.J20.17050C3.0-0.1 OG.J20.17050P151.8-0.5 
2020-03-2617.10000000OG.J20.17100C5.2+2.2 OG.J20.17100P160.5+12.1 
2020-03-2617.15000000OG.J20.17150C2.8-0.3 OG.J20.17150P161.3+13.7 
2020-03-2617.20000000OG.J20.17200C4.4+1.1 OG.J20.17200P166.1-23.1 
2020-03-2617.25000000OG.J20.17250C2.9-0.2 OG.J20.17250P172.2+9.6 
2020-03-2617.30000000OG.J20.17300C2.5+0.4 OG.J20.17300P175.7+8.9 
2020-03-2617.35000000OG.J20.17350C2.0-1.0 OG.J20.17350P180.5+4.4 
2020-03-2617.40000000OG.J20.17400C3.0+0.8 OG.J20.17400P185.4-2.3 
2020-03-2617.45000000OG.J20.17450C3.0+0.9 OG.J20.17450P190.2+8.4 
2020-03-2617.50000000OG.J20.17500C3.0+1.3 OG.J20.17500P195.0+12.5 
2020-03-2617.55000000OG.J20.17550C2.7+0.5 OG.J20.17550P199.9-24.2 
2020-03-2617.60000000OG.J20.17600C2.3+0.9 OG.J20.17600P199.4+4.1 
2020-03-2617.65000000OG.J20.17650C1.4-0.3 OG.J20.17650P209.7-6.1 
2020-03-2617.70000000OG.J20.17700C2.2+0.4 OG.J20.17700P214.5+2.0 
2020-03-2617.75000000OG.J20.17750C2.0+0.9 OG.J20.17750P211.5+1.6 
2020-03-2617.80000000OG.J20.17800C1.8+0.4 OG.J20.17800P224.3-3.1 
2020-03-2617.90000000OG.J20.17900C1.6+0.3 OG.J20.17900P237.9+13.3 
2020-03-2618.00000000OG.J20.18000C1.5+0.5 OG.J20.18000P244.0-19.2 
2020-03-2618.10000000OG.J20.18100C0.8-0.2 OG.J20.18100P253.8-12.7 
2020-03-2618.20000000OG.J20.18200C1.20.0 OG.J20.18200P256.3+2.1 
2020-03-2618.25000000OG.J20.18250C1.1+0.1 OG.J20.18250P262.9+1.5 
2020-03-2618.30000000OG.J20.18300C1.1+0.1 OG.J20.18300P264.1-3.3 
2020-03-2618.40000000OG.J20.18400C1.0+0.1 OG.J20.18400P277.0+3.0 
2020-03-2618.50000000OG.J20.18500C0.50.0 OG.J20.18500P284.3+0.3 
2020-03-2618.60000000OG.J20.18600C0.7-0.1 OG.J20.18600P282.5-10.7 
2020-03-2618.70000000OG.J20.18700C0.7-0.3 OG.J20.18700P291.8-6.9 
2020-03-2618.75000000OG.J20.18750C0.5-0.1 OG.J20.18750P297.4-8.9 
2020-03-2618.80000000OG.J20.18800C0.7  OG.J20.18800P323.2  
2020-03-2619.00000000OG.J20.19000C0.5+0.2 OG.J20.19000P319.0-9.6 
2020-03-2619.25000000OG.J20.19250C0.30.0 OG.J20.19250P368.1-1.9 
2020-03-2619.50000000OG.J20.19500C0.3-0.2 OG.J20.19500P393.0-1.2 
2020-03-2619.75000000OG.J20.19750C0.3+0.1 OG.J20.19750P418.0  
2020-03-2620.00000000OG.J20.20000C0.20.0 OG.J20.20000P443.0  
2020-03-2620.25000000OG.J20.20250C0.2-0.1 OG.J20.20250P468.0  
2020-03-2620.50000000OG.J20.20500C0.20.0 OG.J20.20500P493.0+0.6 
2020-03-2620.75000000OG.J20.20750C0.2  OG.J20.20750P518.0