Friday Feb 21, 2:45PM EST

Options Chain GOLD Jun 2020 (NYMEX:GC.M20)

MarketNameOpenHighLowLastChangePctTime
GC.M20GOLD Jun 20201628.31657.41627.61653.0+25.2+1.61%14:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-267.00000000OG.M20.7000C862.7+10.0 OG.M20.7000P0.1  
2020-05-267.25000000OG.M20.7250C837.7+13.0 OG.M20.7250P0.1  
2020-05-267.50000000OG.M20.7500C812.7-2.7 OG.M20.7500P0.1  
2020-05-267.75000000OG.M20.7750C787.7  OG.M20.7750P0.1  
2020-05-268.00000000OG.M20.8000C762.7-2.3 OG.M20.8000P0.1  
2020-05-268.25000000OG.M20.8250C737.7+3.9 OG.M20.8250P0.1  
2020-05-268.50000000OG.M20.8500C712.7-4.3 OG.M20.8500P0.1  
2020-05-268.75000000OG.M20.8750C687.7-2.8 OG.M20.8750P0.1  
2020-05-269.00000000OG.M20.9000C662.7-5.7 OG.M20.9000P0.1  
2020-05-269.10000000OG.M20.9100C652.7  OG.M20.9100P0.1  
2020-05-269.20000000OG.M20.9200C642.7  OG.M20.9200P0.1  
2020-05-269.25000000OG.M20.9250C637.7  OG.M20.9250P0.1  
2020-05-269.30000000OG.M20.9300C632.7  OG.M20.9300P0.1  
2020-05-269.40000000OG.M20.9400C622.7  OG.M20.9400P0.1  
2020-05-269.50000000OG.M20.9500C612.7  OG.M20.9500P0.1  
2020-05-269.60000000OG.M20.9600C602.7  OG.M20.9600P0.10.0 
2020-05-269.70000000OG.M20.9700C592.7  OG.M20.9700P0.1  
2020-05-269.75000000OG.M20.9750C587.7  OG.M20.9750P0.1  
2020-05-269.80000000OG.M20.9800C582.7  OG.M20.9800P0.1  
2020-05-269.90000000OG.M20.9900C572.7  OG.M20.9900P0.1  
2020-05-2610.00000000OG.M20.10000C562.7+1.7 OG.M20.10000P0.10.0 
2020-05-2610.05000000OG.M20.10050C557.7  OG.M20.10050P0.1  
2020-05-2610.10000000OG.M20.10100C552.7  OG.M20.10100P0.1  
2020-05-2610.15000000OG.M20.10150C547.7  OG.M20.10150P0.1  
2020-05-2610.20000000OG.M20.10200C542.7  OG.M20.10200P0.1  
2020-05-2610.25000000OG.M20.10250C537.7  OG.M20.10250P0.1  
2020-05-2610.30000000OG.M20.10300C532.7  OG.M20.10300P0.1  
2020-05-2610.35000000OG.M20.10350C527.7  OG.M20.10350P0.1  
2020-05-2610.40000000OG.M20.10400C522.7  OG.M20.10400P0.1  
2020-05-2610.45000000OG.M20.10450C517.7  OG.M20.10450P0.1  
2020-05-2610.50000000OG.M20.10500C512.7  OG.M20.10500P0.1  
2020-05-2610.55000000OG.M20.10550C507.7  OG.M20.10550P0.1  
2020-05-2610.60000000OG.M20.10600C502.7  OG.M20.10600P0.1  
2020-05-2610.65000000OG.M20.10650C497.7  OG.M20.10650P0.1  
2020-05-2610.70000000OG.M20.10700C492.7  OG.M20.10700P0.1  
2020-05-2610.75000000OG.M20.10750C487.7  OG.M20.10750P0.1  
2020-05-2610.80000000OG.M20.10800C482.7  OG.M20.10800P0.1  
2020-05-2610.85000000OG.M20.10850C477.7  OG.M20.10850P0.1  
2020-05-2610.90000000OG.M20.10900C472.7  OG.M20.10900P0.10.0 
2020-05-2610.95000000OG.M20.10950C467.7  OG.M20.10950P0.1  
2020-05-2611.00000000OG.M20.11000C462.7+0.3 OG.M20.11000P0.1  
2020-05-2611.05000000OG.M20.11050C457.7  OG.M20.11050P0.1  
2020-05-2611.10000000OG.M20.11100C452.7  OG.M20.11100P0.1  
2020-05-2611.15000000OG.M20.11150C447.7  OG.M20.11150P0.1  
2020-05-2611.20000000OG.M20.11200C442.7  OG.M20.11200P0.1+0.1 
2020-05-2611.25000000OG.M20.11250C437.7  OG.M20.11250P0.1+0.1 
2020-05-2611.30000000OG.M20.11300C432.7  OG.M20.11300P0.1  
2020-05-2611.35000000OG.M20.11350C427.7  OG.M20.11350P0.1  
2020-05-2611.40000000OG.M20.11400C422.7  OG.M20.11400P0.1  
2020-05-2611.45000000OG.M20.11450C417.7  OG.M20.11450P0.10.0 
2020-05-2611.50000000OG.M20.11500C412.7  OG.M20.11500P0.10.0 
2020-05-2611.55000000OG.M20.11550C407.7  OG.M20.11550P0.1+0.2 
2020-05-2611.60000000OG.M20.11600C402.7  OG.M20.11600P0.1-0.1 
2020-05-2611.65000000OG.M20.11650C397.7  OG.M20.11650P0.20.0 
2020-05-2611.70000000OG.M20.11700C392.7  OG.M20.11700P0.2  
2020-05-2611.75000000OG.M20.11750C387.7  OG.M20.11750P0.2  
2020-05-2611.80000000OG.M20.11800C382.7  OG.M20.11800P0.20.0 
2020-05-2611.85000000OG.M20.11850C377.7  OG.M20.11850P0.2  
2020-05-2611.90000000OG.M20.11900C372.7  OG.M20.11900P0.2  
2020-05-2611.95000000OG.M20.11950C367.7  OG.M20.11950P0.2  
2020-05-2612.00000000OG.M20.12000C362.7  OG.M20.12000P0.20.0 
2020-05-2612.05000000OG.M20.12050C357.7  OG.M20.12050P0.20.0 
2020-05-2612.10000000OG.M20.12100C352.7  OG.M20.12100P0.20.0 
2020-05-2612.15000000OG.M20.12150C347.7  OG.M20.12150P0.2+0.1 
2020-05-2612.20000000OG.M20.12200C342.7  OG.M20.12200P0.2-0.1 
2020-05-2612.25000000OG.M20.12250C337.7  OG.M20.12250P0.2-0.1 
2020-05-2612.30000000OG.M20.12300C332.7  OG.M20.12300P0.3+0.1 
2020-05-2612.35000000OG.M20.12350C327.7  OG.M20.12350P0.30.0 
2020-05-2612.40000000OG.M20.12400C322.7  OG.M20.12400P0.30.0 
2020-05-2612.45000000OG.M20.12450C317.7  OG.M20.12450P0.30.0 
2020-05-2612.50000000OG.M20.12500C312.7  OG.M20.12500P0.3+0.1 
2020-05-2612.55000000OG.M20.12550C307.7  OG.M20.12550P0.3-0.1 
2020-05-2612.60000000OG.M20.12600C302.7  OG.M20.12600P0.40.0 
2020-05-2612.65000000OG.M20.12650C297.7  OG.M20.12650P0.40.0 
2020-05-2612.70000000OG.M20.12700C292.7  OG.M20.12700P0.40.0 
2020-05-2612.75000000OG.M20.12750C287.7  OG.M20.12750P0.1-0.1 
2020-05-2612.80000000OG.M20.12800C282.7  OG.M20.12800P0.40.0 
2020-05-2612.85000000OG.M20.12850C277.7+7.5 OG.M20.12850P0.4-0.1 
2020-05-2612.90000000OG.M20.12900C272.7  OG.M20.12900P0.2-0.1 
2020-05-2612.95000000OG.M20.12950C267.8  OG.M20.12950P0.5+0.2 
2020-05-2613.00000000OG.M20.13000C285.4+8.1129OG.M20.13000P0.10.0 
2020-05-2613.05000000OG.M20.13050C257.8  OG.M20.13050P0.6+0.2 
2020-05-2613.10000000OG.M20.13100C252.8  OG.M20.13100P0.6-0.4 
2020-05-2613.15000000OG.M20.13150C247.8  OG.M20.13150P0.6+0.1 
2020-05-2613.20000000OG.M20.13200C242.8  OG.M20.13200P0.20.0 
2020-05-2613.25000000OG.M20.13250C237.9  OG.M20.13250P0.20.0 
2020-05-2613.30000000OG.M20.13300C232.9  OG.M20.13300P0.70.0 
2020-05-2613.35000000OG.M20.13350C227.9  OG.M20.13350P0.80.0 
2020-05-2613.40000000OG.M20.13400C223.0  OG.M20.13400P0.3-0.2 
2020-05-2613.45000000OG.M20.13450C272.7+8.4 OG.M20.13450P0.7-0.2 
2020-05-2613.50000000OG.M20.13500C280.0+12.5 OG.M20.13500P0.30.0 
2020-05-2613.55000000OG.M20.13550C208.2  OG.M20.13550P1.0+0.1 
2020-05-2613.60000000OG.M20.13600C203.2  OG.M20.13600P1.0-0.1 
2020-05-2613.65000000OG.M20.13650C198.3  OG.M20.13650P0.90.0 
2020-05-2613.70000000OG.M20.13700C193.4  OG.M20.13700P0.9-0.1 
2020-05-2613.75000000OG.M20.13750C275.0+23.8 OG.M20.13750P0.4-0.1 
2020-05-2613.80000000OG.M20.13800C183.6  OG.M20.13800P0.5-0.3 
2020-05-2613.85000000OG.M20.13850C178.7  OG.M20.13850P0.5-0.3 
2020-05-2613.90000000OG.M20.13900C173.8  OG.M20.13900P0.6-0.3 
2020-05-2613.95000000OG.M20.13950C169.0  OG.M20.13950P1.2-0.1 
2020-05-2614.00000000OG.M20.14000C164.1+22.7 OG.M20.14000P0.5-0.1 
2020-05-2614.05000000OG.M20.14050C159.3+17.1 OG.M20.14050P2.0+0.1 
2020-05-2614.10000000OG.M20.14100C154.5  OG.M20.14100P1.5-0.1 
2020-05-2614.15000000OG.M20.14150C140.5-9.3 OG.M20.14150P1.90.0 
2020-05-2614.20000000OG.M20.14200C144.9  OG.M20.14200P0.7-0.1 
2020-05-2614.25000000OG.M20.14250C140.1  OG.M20.14250P0.7-0.2 
2020-05-2614.30000000OG.M20.14300C135.4  OG.M20.14300P0.7-0.3 
2020-05-2614.35000000OG.M20.14350C130.7  OG.M20.14350P0.7-0.4 
2020-05-2614.40000000OG.M20.14400C126.1  OG.M20.14400P1.2-0.5 
2020-05-2614.45000000OG.M20.14450C121.5  OG.M20.14450P1.0-0.2 
2020-05-2614.50000000OG.M20.14500C133.3-3.9 OG.M20.14500P1.2-0.1 
2020-05-2614.55000000OG.M20.14550C112.5-8.5 OG.M20.14550P1.4-0.3 
2020-05-2614.60000000OG.M20.14600C108.1  OG.M20.14600P1.3-0.4 
2020-05-2614.65000000OG.M20.14650C103.7  OG.M20.14650P1.80.0 
2020-05-2614.70000000OG.M20.14700C99.4-3.2 OG.M20.14700P1.2-0.6 
2020-05-2614.75000000OG.M20.14750C106.1-2.3 OG.M20.14750P1.5-0.3 
2020-05-2614.80000000OG.M20.14800C91.1+3.8 OG.M20.14800P1.8-0.3 
2020-05-2614.85000000OG.M20.14850C87.0-0.6 OG.M20.14850P2.2-0.4 
2020-05-2614.90000000OG.M20.14900C108.2+6.8 OG.M20.14900P1.8-0.9 
2020-05-2614.95000000OG.M20.14950C79.2+17.0 OG.M20.14950P2.0-1.0 
2020-05-2615.00000000OG.M20.15000C151.0+22.2 OG.M20.15000P2.2-0.8 
2020-05-2615.05000000OG.M20.15050C71.9+2.0 OG.M20.15050P3.3-0.5 
2020-05-2615.10000000OG.M20.15100C68.4+11.3 OG.M20.15100P2.8-0.9 
2020-05-2615.15000000OG.M20.15150C86.5+8.8 OG.M20.15150P2.8-1.3 
2020-05-2615.20000000OG.M20.15200C65.2+3.2 OG.M20.15200P3.1-1.5 
2020-05-2615.25000000OG.M20.15250C105.5+7.5 OG.M20.15250P3.5-1.5 
2020-05-2615.30000000OG.M20.15300C61.4-15.7 OG.M20.15300P4.1-1.2 
2020-05-2615.35000000OG.M20.15350C89.5+7.0 OG.M20.15350P4.2-2.1 
2020-05-2615.40000000OG.M20.15400C87.5+2.2 OG.M20.15400P5.7-1.6 
2020-05-2615.45000000OG.M20.15450C82.8+8.6 OG.M20.15450P5.6-2.3 
2020-05-2615.50000000OG.M20.15500C106.0+18.0 OG.M20.15500P6.1-2.4 
2020-05-2615.55000000OG.M20.15550C40.9+1.7 OG.M20.15550P14.8-3.4 
2020-05-2615.60000000OG.M20.15600C67.3+15.3 OG.M20.15600P7.3-3.1 
2020-05-2615.65000000OG.M20.15650C74.3+9.3 OG.M20.15650P9.3-3.0 
2020-05-2615.70000000OG.M20.15700C81.6+20.4 OG.M20.15700P9.4-3.8 
2020-05-2615.75000000OG.M20.15750C78.0+10.4 OG.M20.15750P10.4-4.6 
2020-05-2615.80000000OG.M20.15800C56.3-0.2 OG.M20.15800P11.2-5.0 
2020-05-2615.85000000OG.M20.15850C62.0+8.5 OG.M20.15850P12.5-5.8 
2020-05-2615.90000000OG.M20.15900C36.9+3.4 OG.M20.15900P13.4-7.6 
2020-05-2615.95000000OG.M20.15950C49.4+5.9 OG.M20.15950P21.2-4.3 
2020-05-2616.00000000OG.M20.16000C65.3+11.07OG.M20.16000P17.0-7.3 
2020-05-2616.05000000OG.M20.16050C29.8+1.9 OG.M20.16050P18.6-7.5 
2020-05-2616.10000000OG.M20.16100C45.2+6.1 OG.M20.16100P27.8-1.2 
2020-05-2616.15000000OG.M20.16150C40.5+11.9 OG.M20.16150P76.4  
2020-05-2616.20000000OG.M20.16200C43.2+8.4 OG.M20.16200P24.6-8.3 
2020-05-2616.25000000OG.M20.16250C55.2+14.7 OG.M20.16250P26.9-10.3 
2020-05-2616.30000000OG.M20.16300C52.6+14.9 OG.M20.16300P29.9-10.2 
2020-05-2616.35000000OG.M20.16350C35.0+4.3 OG.M20.16350P31.1-10.5 
2020-05-2616.40000000OG.M20.16400C43.2+10.6 OG.M20.16400P34.0-12.3 
2020-05-2616.45000000OG.M20.16450C46.4+14.8 OG.M20.16450P56.0-4.9 
2020-05-2616.50000000OG.M20.16500C41.0+9.8 OG.M20.16500P44.8-8.1 
2020-05-2616.55000000OG.M20.16550C42.0+14.0 OG.M20.16550P109.0  
2020-05-2616.60000000OG.M20.16600C39.2+11.4 OG.M20.16600P113.2  
2020-05-2616.65000000OG.M20.16650C35.9+10.0 OG.M20.16650P48.2-15.3 
2020-05-2616.70000000OG.M20.16700C25.2+4.3 OG.M20.16700P52.5-14.7 
2020-05-2616.75000000OG.M20.16750C34.0+10.6 OG.M20.16750P126.2  
2020-05-2616.80000000OG.M20.16800C33.8+11.1 OG.M20.16800P130.6  
2020-05-2616.85000000OG.M20.16850C21.3+3.7 OG.M20.16850P135.0  
2020-05-2616.90000000OG.M20.16900C29.7+9.7 OG.M20.16900P139.5  
2020-05-2616.95000000OG.M20.16950C18.5+2.7 OG.M20.16950P143.9  
2020-05-2617.00000000OG.M20.17000C26.3+8.1 OG.M20.17000P71.0-17.5 
2020-05-2617.05000000OG.M20.17050C22.4+5.8 OG.M20.17050P152.9  
2020-05-2617.10000000OG.M20.17100C7.0-0.3 OG.M20.17100P157.50.0 
2020-05-2617.15000000OG.M20.17150C19.7+3.6 OG.M20.17150P162.0  
2020-05-2617.20000000OG.M20.17200C19.4+5.5 OG.M20.17200P166.6  
2020-05-2617.25000000OG.M20.17250C20.3+5.9 OG.M20.17250P171.2  
2020-05-2617.30000000OG.M20.17300C9.8+1.0 OG.M20.17300P175.8  
2020-05-2617.35000000OG.M20.17350C10.0+0.1 OG.M20.17350P180.4  
2020-05-2617.40000000OG.M20.17400C17.5+5.9 OG.M20.17400P185.1  
2020-05-2617.45000000OG.M20.17450C17.7+6.8 OG.M20.17450P189.7  
2020-05-2617.50000000OG.M20.17500C16.0+5.3 OG.M20.17500P111.0-22.6 
2020-05-2617.55000000OG.M20.17550C10.5+2.2 OG.M20.17550P199.1  
2020-05-2617.60000000OG.M20.17600C14.9+6.0 OG.M20.17600P203.8  
2020-05-2617.65000000OG.M20.17650C13.1+3.8 OG.M20.17650P208.5-7.1 
2020-05-2617.70000000OG.M20.17700C15.0+6.5 OG.M20.17700P213.2  
2020-05-2617.75000000OG.M20.17750C10.5+2.5 OG.M20.17750P218.0  
2020-05-2617.80000000OG.M20.17800C10.8+3.2 OG.M20.17800P222.7  
2020-05-2617.85000000OG.M20.17850C7.4+1.6 OG.M20.17850P227.5  
2020-05-2617.90000000OG.M20.17900C12.6+5.3 OG.M20.17900P232.2  
2020-05-2618.00000000OG.M20.18000C10.5+3.9 OG.M20.18000P241.8-1.9 
2020-05-2618.10000000OG.M20.18100C6.0+1.7 OG.M20.18100P251.4  
2020-05-2618.20000000OG.M20.18200C7.2+2.2 OG.M20.18200P261.0  
2020-05-2618.25000000OG.M20.18250C7.8+2.7 OG.M20.18250P265.8  
2020-05-2618.30000000OG.M20.18300C7.4+2.9 OG.M20.18300P270.7  
2020-05-2618.40000000OG.M20.18400C7.4+3.3 OG.M20.18400P280.4  
2020-05-2618.50000000OG.M20.18500C7.0+3.2 OG.M20.18500P290.1  
2020-05-2618.60000000OG.M20.18600C1.50.0 OG.M20.18600P299.8  
2020-05-2618.70000000OG.M20.18700C4.8+1.7 OG.M20.18700P309.6  
2020-05-2618.75000000OG.M20.18750C4.0+0.8 OG.M20.18750P314.5  
2020-05-2618.80000000OG.M20.18800C1.8+0.6 OG.M20.18800P319.3  
2020-05-2619.00000000OG.M20.19000C4.9+2.3 OG.M20.19000P338.9  
2020-05-2619.25000000OG.M20.19250C3.9+1.8 OG.M20.19250P363.5  
2020-05-2619.50000000OG.M20.19500C2.6+0.8 OG.M20.19500P388.2  
2020-05-2619.75000000OG.M20.19750C2.5+1.1 OG.M20.19750P413.0  
2020-05-2620.00000000OG.M20.20000C2.1+0.8 OG.M20.20000P437.8-7.6 
2020-05-2620.25000000OG.M20.20250C1.8+0.8 OG.M20.20250P462.6  
2020-05-2620.50000000OG.M20.20500C1.4+0.6 OG.M20.20500P487.5-5.1 
2020-05-2620.75000000OG.M20.20750C1.0+0.3 OG.M20.20750P512.4  
2020-05-2621.00000000OG.M20.21000C0.6+0.2 OG.M20.21000P537.3  
2020-05-2621.50000000OG.M20.21500C0.4-0.1 OG.M20.21500P587.3  
2020-05-2622.00000000OG.M20.22000C0.8+0.4 OG.M20.22000P637.3  
2020-05-2622.50000000OG.M20.22500C0.30.0 OG.M20.22500P687.3  
2020-05-2623.00000000OG.M20.23000C0.4+0.1 OG.M20.23000P737.3  
2020-05-2623.50000000OG.M20.23500C0.3-0.1 OG.M20.23500P787.3  
2020-05-2624.00000000OG.M20.24000C0.3+0.1 OG.M20.24000P837.3  
2020-05-2624.50000000OG.M20.24500C0.20.0 OG.M20.24500P887.3  
2020-05-2625.00000000OG.M20.25000C0.20.02755OG.M20.25000P937.3  
2020-05-2630.00000000OG.M20.30000C0.1-0.1 OG.M20.30000P1437.3-4.9