Options Chain GOLD Aug 2020 (NYMEX:GC.Q20)

MarketNameOpenHighLowLastChangePctTime
GC.Q20GOLD Aug 20202040.12055.02009.62027.2-31.1-1.79%15:47add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-07-288.00000000OG.Q20.8000C937.4-16.81    
2020-07-288.25000000OG.Q20.8250C912.4  OG.Q20.8250P0.1  
2020-07-288.50000000OG.Q20.8500C887.4  OG.Q20.8500P0.1  
2020-07-288.75000000OG.Q20.8750C862.4  OG.Q20.8750P0.1  
2020-07-289.00000000OG.Q20.9000C837.4      
2020-07-289.25000000OG.Q20.9250C812.4  OG.Q20.9250P0.10.010
2020-07-289.50000000OG.Q20.9500C787.4  OG.Q20.9500P0.1 6
2020-07-289.75000000OG.Q20.9750C762.4      
2020-07-289.80000000OG.Q20.9800C757.4      
2020-07-289.90000000OG.Q20.9900C747.4      
2020-07-2810.00000000OG.Q20.10000C737.4 1OG.Q20.10000P0.10.083
2020-07-2810.10000000OG.Q20.10100C727.4  OG.Q20.10100P0.10.05
2020-07-2810.20000000OG.Q20.10200C717.4  OG.Q20.10200P0.1+0.14
2020-07-2810.25000000OG.Q20.10250C712.4      
2020-07-2810.30000000OG.Q20.10300C707.4      
2020-07-2810.40000000OG.Q20.10400C697.4  OG.Q20.10400P0.1  
2020-07-2810.50000000OG.Q20.10500C687.4  OG.Q20.10500P0.10.0150
2020-07-2810.60000000OG.Q20.10600C677.4      
2020-07-2810.70000000OG.Q20.10700C667.4      
2020-07-2810.75000000OG.Q20.10750C662.4      
2020-07-2810.80000000OG.Q20.10800C657.4      
2020-07-2810.85000000OG.Q20.10850C652.4      
2020-07-2810.90000000OG.Q20.10900C647.4      
2020-07-2810.95000000OG.Q20.10950C642.4      
2020-07-2811.00000000OG.Q20.11000C637.4  OG.Q20.11000P0.10.08
2020-07-2811.05000000OG.Q20.11050C632.4      
2020-07-2811.10000000OG.Q20.11100C627.4      
2020-07-2811.15000000OG.Q20.11150C622.4      
2020-07-2811.20000000OG.Q20.11200C617.4      
2020-07-2811.25000000OG.Q20.11250C612.4      
2020-07-2811.30000000OG.Q20.11300C607.4      
2020-07-2811.35000000OG.Q20.11350C602.4  OG.Q20.11350P0.1  
2020-07-2811.40000000OG.Q20.11400C597.4      
2020-07-2811.45000000OG.Q20.11450C592.4      
2020-07-2811.50000000OG.Q20.11500C587.4  OG.Q20.11500P0.10.021
2020-07-2811.55000000OG.Q20.11550C582.4  OG.Q20.11550P0.10.040
2020-07-2811.60000000OG.Q20.11600C577.4  OG.Q20.11600P0.10.01
2020-07-2811.65000000OG.Q20.11650C572.4      
2020-07-2811.70000000OG.Q20.11700C567.4  OG.Q20.11700P0.10.03
2020-07-2811.75000000OG.Q20.11750C562.5  OG.Q20.11750P0.10.03
2020-07-2811.80000000OG.Q20.11800C557.5  OG.Q20.11800P0.10.063
2020-07-2811.85000000OG.Q20.11850C552.5  OG.Q20.11850P0.2  
2020-07-2811.90000000OG.Q20.11900C547.5  OG.Q20.11900P0.10.05
2020-07-2811.95000000OG.Q20.11950C542.5  OG.Q20.11950P0.10.0 
2020-07-2812.00000000OG.Q20.12000C537.5  OG.Q20.12000P0.10.0366
2020-07-2812.05000000OG.Q20.12050C532.5      
2020-07-2812.10000000OG.Q20.12100C527.5  OG.Q20.12100P0.2-0.135
2020-07-2812.15000000OG.Q20.12150C522.5      
2020-07-2812.20000000OG.Q20.12200C517.5  OG.Q20.12200P0.10.039
2020-07-2812.25000000OG.Q20.12250C512.5  OG.Q20.12250P0.10.058
2020-07-2812.30000000OG.Q20.12300C507.5  OG.Q20.12300P0.10.02
2020-07-2812.35000000OG.Q20.12350C502.5  OG.Q20.12350P0.3+0.230
2020-07-2812.40000000OG.Q20.12400C497.6  OG.Q20.12400P0.10.070
2020-07-2812.45000000OG.Q20.12450C492.6  OG.Q20.12450P0.10.016
2020-07-2812.50000000OG.Q20.12500C487.6  OG.Q20.12500P0.10.094
2020-07-2812.55000000OG.Q20.12550C482.6      
2020-07-2812.60000000OG.Q20.12600C477.6      
2020-07-2812.65000000OG.Q20.12650C472.6  OG.Q20.12650P0.30.02
2020-07-2812.70000000OG.Q20.12700C467.6  OG.Q20.12700P0.1-0.119
2020-07-2812.75000000OG.Q20.12750C462.6  OG.Q20.12750P0.4-0.115
2020-07-2812.80000000OG.Q20.12800C457.6  OG.Q20.12800P0.20.0 
2020-07-2812.85000000OG.Q20.12850C452.7  OG.Q20.12850P0.2-0.270
2020-07-2812.90000000OG.Q20.12900C447.7  OG.Q20.12900P0.2-0.2650
2020-07-2812.95000000OG.Q20.12950C442.7  OG.Q20.12950P0.3-0.152
2020-07-2813.00000000OG.Q20.13000C437.7 30OG.Q20.13000P0.30.0182
2020-07-2813.05000000OG.Q20.13050C432.7  OG.Q20.13050P0.3+0.111
2020-07-2813.10000000OG.Q20.13100C427.7  OG.Q20.13100P0.5-0.132
2020-07-2813.15000000OG.Q20.13150C422.8      
2020-07-2813.20000000OG.Q20.13200C417.8 1OG.Q20.13200P0.1-0.123
2020-07-2813.25000000OG.Q20.13250C412.8  OG.Q20.13250P0.20.0198
2020-07-2813.30000000OG.Q20.13300C407.8  OG.Q20.13300P0.4+0.227
2020-07-2813.35000000OG.Q20.13350C402.8  OG.Q20.13350P0.4+0.2716
2020-07-2813.40000000OG.Q20.13400C397.9  OG.Q20.13400P0.3-0.311
2020-07-2813.45000000OG.Q20.13450C392.9  OG.Q20.13450P0.4+0.146
2020-07-2813.50000000OG.Q20.13500C387.9  OG.Q20.13500P0.10.0677
2020-07-2813.55000000OG.Q20.13550C382.9      
2020-07-2813.60000000OG.Q20.13600C378.0  OG.Q20.13600P0.10.071
2020-07-2813.65000000OG.Q20.13650C373.0  OG.Q20.13650P0.7-0.342
2020-07-2813.70000000OG.Q20.13700C368.0      
2020-07-2813.75000000OG.Q20.13750C363.1  OG.Q20.13750P0.10.0104
2020-07-2813.80000000OG.Q20.13800C358.1  OG.Q20.13800P0.20.075
2020-07-2813.85000000OG.Q20.13850C353.1  OG.Q20.13850P0.10.064
2020-07-2813.90000000OG.Q20.13900C348.2  OG.Q20.13900P0.10.055
2020-07-2813.95000000OG.Q20.13950C343.2  OG.Q20.13950P0.10.034
2020-07-2814.00000000OG.Q20.14000C338.2-15.1270OG.Q20.14000P0.10.03911
2020-07-2814.05000000OG.Q20.14050C333.3  OG.Q20.14050P0.9+0.333
2020-07-2814.10000000OG.Q20.14100C328.3  OG.Q20.14100P0.2+0.149
2020-07-2814.15000000OG.Q20.14150C323.4  OG.Q20.14150P0.5-0.4200
2020-07-2814.20000000OG.Q20.14200C318.4  OG.Q20.14200P0.20.0105
2020-07-2814.25000000    OG.Q20.14250P0.10.0236
2020-07-2814.30000000OG.Q20.14300C345.8-6.7 OG.Q20.14300P0.1-0.147
2020-07-2814.35000000OG.Q20.14350C303.6  OG.Q20.14350P0.6-0.564
2020-07-2814.40000000OG.Q20.14400C298.6 100OG.Q20.14400P1.4+0.6155
2020-07-2814.45000000OG.Q20.14450C293.7  OG.Q20.14450P0.6-0.148
2020-07-2814.50000000OG.Q20.14500C288.8 89OG.Q20.14500P0.10.02369
2020-07-2814.55000000OG.Q20.14550C283.8  OG.Q20.14550P0.70.096
2020-07-2814.60000000OG.Q20.14600C278.9 145OG.Q20.14600P0.10.0187
2020-07-2814.65000000OG.Q20.14650C274.0  OG.Q20.14650P0.7-0.2113
2020-07-2814.70000000OG.Q20.14700C269.1 8OG.Q20.14700P0.10.062
2020-07-2814.75000000    OG.Q20.14750P0.10.02460
2020-07-2814.80000000    OG.Q20.14800P0.1-0.1317
2020-07-2814.85000000    OG.Q20.14850P1.9+0.7522
2020-07-2814.90000000OG.Q20.14900C249.5 117OG.Q20.14900P0.1-0.1346
2020-07-2814.95000000OG.Q20.14950C244.6 645OG.Q20.14950P0.8-0.21625
2020-07-2815.00000000    OG.Q20.15000P0.10.02510
2020-07-2815.05000000OG.Q20.15050C289.5+3.9204OG.Q20.15050P1.0-0.8188
2020-07-2815.10000000    OG.Q20.15100P0.2-0.1824
2020-07-2815.15000000    OG.Q20.15150P0.10.0740
2020-07-2815.20000000    OG.Q20.15200P0.1-0.1665
2020-07-2815.25000000    OG.Q20.15250P0.10.0345
2020-07-2815.30000000OG.Q20.15300C333.0+19.039OG.Q20.15300P0.10.0294
2020-07-2815.35000000OG.Q20.15350C205.8 53OG.Q20.15350P0.10.0133
2020-07-2815.40000000    OG.Q20.15400P0.50.0219
2020-07-2815.45000000    OG.Q20.15450P0.10.0596
2020-07-2815.50000000OG.Q20.15500C254.9-16.21059OG.Q20.15500P0.10.02269
2020-07-2815.55000000OG.Q20.15550C359.5+16.9190OG.Q20.15550P0.5-0.1533
2020-07-2815.60000000OG.Q20.15600C182.0-36.0111OG.Q20.15600P0.10.0280
2020-07-2815.65000000OG.Q20.15650C154.5-22.8370OG.Q20.15650P0.10.0283
2020-07-2815.70000000    OG.Q20.15700P0.10.0699
2020-07-2815.75000000OG.Q20.15750C229.5+21.6278OG.Q20.15750P0.10.01216
2020-07-2815.80000000OG.Q20.15800C224.4+2.0481OG.Q20.15800P0.5-0.2305
2020-07-2815.85000000OG.Q20.15850C148.0-5.739OG.Q20.15850P0.2+0.1419
2020-07-2815.90000000OG.Q20.15900C144.4-9.8139OG.Q20.15900P0.10.0541
2020-07-2815.95000000OG.Q20.15950C147.7+0.915OG.Q20.15950P0.2-0.1170
2020-07-2816.00000000OG.Q20.16000C213.5+5.71462OG.Q20.16000P0.1-0.13711
2020-07-2816.05000000OG.Q20.16050C213.4+7.754OG.Q20.16050P0.10.0274
2020-07-2816.10000000    OG.Q20.16100P0.2-0.1415
2020-07-2816.15000000OG.Q20.16150C182.5-16.6224OG.Q20.16150P0.8-0.1146
2020-07-2816.20000000OG.Q20.16200C190.9+10.3502OG.Q20.16200P0.7-0.2451
2020-07-2816.25000000OG.Q20.16250C218.1+32.81257OG.Q20.16250P0.10.02499
2020-07-2816.30000000OG.Q20.16300C109.6-4.6255OG.Q20.16300P0.3-0.1256
2020-07-2816.35000000OG.Q20.16350C127.0+3.1403OG.Q20.16350P0.4-0.1427
2020-07-2816.40000000    OG.Q20.16400P0.10.0162
2020-07-2816.45000000OG.Q20.16450C161.9-1.8610OG.Q20.16450P0.1-0.3590
2020-07-2816.50000000OG.Q20.16500C244.0+3.92008OG.Q20.16500P0.10.02585
2020-07-2816.55000000OG.Q20.16550C86.8-6.572OG.Q20.16550P0.2-0.2112
2020-07-2816.60000000OG.Q20.16600C126.4+0.3271OG.Q20.16600P0.1-0.21141
2020-07-2816.65000000OG.Q20.16650C145.2+9.470OG.Q20.16650P0.50.0112
2020-07-2816.70000000OG.Q20.16700C102.2+8.5547OG.Q20.16700P0.10.0905
2020-07-2816.75000000OG.Q20.16750C84.6+11.51266OG.Q20.16750P0.1-0.11586
2020-07-2816.80000000OG.Q20.16800C258.0+40.4330OG.Q20.16800P0.1-0.2401
2020-07-2816.85000000OG.Q20.16850C65.3-5.7164OG.Q20.16850P0.10.0235
2020-07-2816.90000000OG.Q20.16900C90.0-3.2130OG.Q20.16900P0.10.0401
2020-07-2816.95000000OG.Q20.16950C100.0+25.562OG.Q20.16950P0.1-0.1248
2020-07-2817.00000000OG.Q20.17000C190.0+30.02671OG.Q20.17000P0.1-0.12962
2020-07-2817.05000000OG.Q20.17050C101.5+15.1585OG.Q20.17050P0.1-0.1396
2020-07-2817.10000000OG.Q20.17100C177.7+22.4525OG.Q20.17100P0.10.0493
2020-07-2817.15000000OG.Q20.17150C150.9+21.7278OG.Q20.17150P0.5-0.4180
2020-07-2817.20000000OG.Q20.17200C180.0+9.9997OG.Q20.17200P0.2-0.3355
2020-07-2817.25000000OG.Q20.17250C171.5+6.4901OG.Q20.17250P0.10.0562
2020-07-2817.30000000OG.Q20.17300C113.6+32.4415OG.Q20.17300P0.10.0339
2020-07-2817.35000000OG.Q20.17350C156.0+0.5281OG.Q20.17350P0.1-0.275
2020-07-2817.40000000OG.Q20.17400C190.0+32.4433OG.Q20.17400P0.10.0168
2020-07-2817.45000000OG.Q20.17450C70.9+8.6168OG.Q20.17450P0.10.053
2020-07-2817.50000000OG.Q20.17500C189.2+41.63598OG.Q20.17500P0.1-0.1753
2020-07-2817.55000000OG.Q20.17550C85.2+22.2290OG.Q20.17550P0.3-0.137
2020-07-2817.60000000OG.Q20.17600C172.6+2.11089OG.Q20.17600P0.10.0336
2020-07-2817.65000000OG.Q20.17650C150.8+18.2429OG.Q20.17650P0.3-0.249
2020-07-2817.70000000OG.Q20.17700C158.0-5.5434OG.Q20.17700P0.1-0.183
2020-07-2817.75000000OG.Q20.17750C150.5-10.91393OG.Q20.17750P0.10.0261
2020-07-2817.80000000OG.Q20.17800C148.0+30.4258OG.Q20.17800P0.10.020
2020-07-2817.85000000OG.Q20.17850C142.9+30.2235OG.Q20.17850P0.10.026
2020-07-2817.90000000OG.Q20.17900C145.8+38.1691OG.Q20.17900P0.10.022
2020-07-2817.95000000OG.Q20.17950C137.0+34.3149OG.Q20.17950P0.1-0.119
2020-07-2818.00000000OG.Q20.18000C141.7+9.24433OG.Q20.18000P0.1-0.1499
2020-07-2818.05000000OG.Q20.18050C95.7+16.6226OG.Q20.18050P0.1-0.24
2020-07-2818.10000000OG.Q20.18100C122.0+34.2351OG.Q20.18100P0.10.08
2020-07-2818.15000000OG.Q20.18150C120.0+37.2829OG.Q20.18150P0.6-0.15
2020-07-2818.20000000OG.Q20.18200C107.0+29.1250OG.Q20.18200P0.10.0 
2020-07-2818.25000000OG.Q20.18250C113.1+40.1746OG.Q20.18250P0.1-0.47
2020-07-2818.30000000OG.Q20.18300C79.5-19.41068OG.Q20.18300P0.2-0.36
2020-07-2818.35000000OG.Q20.18350C77.4-18.6583OG.Q20.18350P0.1-0.67
2020-07-2818.40000000OG.Q20.18400C103.4+12.5363OG.Q20.18400P0.2+0.17
2020-07-2818.45000000OG.Q20.18450C93.3+39.8300OG.Q20.18450P0.2+0.17
2020-07-2818.50000000OG.Q20.18500C79.9-3.33047OG.Q20.18500P0.2+0.1233
2020-07-2818.55000000OG.Q20.18550C91.5+47.584OG.Q20.18550P0.1-0.3 
2020-07-2818.60000000OG.Q20.18600C70.1-2.8213OG.Q20.18600P0.3+0.12
2020-07-2818.65000000OG.Q20.18650C65.2-0.868OG.Q20.18650P0.1-0.1 
2020-07-2818.70000000OG.Q20.18700C62.0-1.2141OG.Q20.18700P0.1-0.1 
2020-07-2818.75000000OG.Q20.18750C78.4+18.7824OG.Q20.18750P0.1-0.4 
2020-07-2818.80000000OG.Q20.18800C66.0+14.2181OG.Q20.18800P0.1-0.4 
2020-07-2818.85000000OG.Q20.18850C56.0+8.778OG.Q20.18850P0.1-0.7 
2020-07-2818.90000000OG.Q20.18900C50.3+2.2137OG.Q20.18900P0.1-1.11
2020-07-2818.95000000OG.Q20.18950C33.0-4.079OG.Q20.18950P0.1-1.11
2020-07-2819.00000000OG.Q20.19000C45.0+10.63411OG.Q20.19000P0.1-1.3332
2020-07-2819.05000000OG.Q20.19050C59.5+31.946OG.Q20.19050P0.1-2.3 
2020-07-2819.10000000OG.Q20.19100C35.4+8.7123OG.Q20.19100P0.3-2.91
2020-07-2819.15000000OG.Q20.19150C27.9+6.937OG.Q20.19150P0.1-4.51
2020-07-2819.20000000OG.Q20.19200C25.0+8.8183OG.Q20.19200P0.1-6.7 
2020-07-2819.25000000OG.Q20.19250C19.4+4.8467OG.Q20.19250P0.1-8.170
2020-07-2819.30000000OG.Q20.19300C13.3+1.331OG.Q20.19300P0.1-10.21
2020-07-2819.35000000OG.Q20.19350C7.7-3.71280OG.Q20.19350P0.1-10.2 
2020-07-2819.40000000OG.Q20.19400C4.5-3.9129OG.Q20.19400P0.1-16.31
2020-07-2819.45000000OG.Q20.19450C0.2-5.934OG.Q20.19450P0.4-23.61
2020-07-2819.50000000OG.Q20.19500C0.1-6.41291OG.Q20.19500P5.9-17.121
2020-07-2819.55000000OG.Q20.19550C0.3-2.952OG.Q20.19550P24.0-35.41
2020-07-2819.60000000OG.Q20.19600C0.1-2.6107OG.Q20.19600P53.0-11.2 
2020-07-2819.65000000OG.Q20.19650C0.1-2.734OG.Q20.19650P233.5  
2020-07-2819.70000000OG.Q20.19700C0.8-1.670OG.Q20.19700P238.3  
2020-07-2819.75000000OG.Q20.19750C0.1-1.3281OG.Q20.19750P54.3-24.4 
2020-07-2819.80000000OG.Q20.19800C0.1-1.3336OG.Q20.19800P247.9  
2020-07-2819.90000000OG.Q20.19900C0.2-0.8104OG.Q20.19900P257.5  
2020-07-2820.00000000OG.Q20.20000C0.1-0.73291OG.Q20.20000P70.5-32.811
2020-07-2820.10000000OG.Q20.20100C0.1-0.455OG.Q20.20100P276.8  
2020-07-2820.20000000OG.Q20.20200C0.30.070OG.Q20.20200P91.2-31.9 
2020-07-2820.25000000OG.Q20.20250C0.1-0.2242OG.Q20.20250P95.2-32.8 
2020-07-2820.30000000OG.Q20.20300C0.1-0.117OG.Q20.20300P100.3-32.7 
2020-07-2820.40000000OG.Q20.20400C0.1-0.134OG.Q20.20400P306.0  
2020-07-2820.50000000OG.Q20.20500C0.1-0.7421OG.Q20.20500P255.5-4.9 
2020-07-2820.60000000OG.Q20.20600C0.30.034OG.Q20.20600P325.5  
2020-07-2820.70000000OG.Q20.20700C0.30.059OG.Q20.20700P335.4  
2020-07-2820.75000000OG.Q20.20750C0.20.0388OG.Q20.20750P145.1-32.6 
2020-07-2821.00000000OG.Q20.21000C0.10.01254OG.Q20.21000P364.9  
2020-07-2821.25000000OG.Q20.21250C0.10.0123OG.Q20.21250P389.6  
2020-07-2821.50000000OG.Q20.21500C0.10.0292OG.Q20.21500P414.4  
2020-07-2821.75000000OG.Q20.21750C0.10.0400OG.Q20.21750P439.2  
2020-07-2822.00000000OG.Q20.22000C0.10.0175OG.Q20.22000P464.0  
2020-07-2822.25000000OG.Q20.22250C0.1-0.1108OG.Q20.22250P488.9  
2020-07-2822.50000000OG.Q20.22500C0.10.0628OG.Q20.22500P513.8