Wednesday Feb 19, 8:35AM EST

Options Chain GOLD Dec 2019 (NYMEX:GC.Z19)

MarketNameOpenHighLowLastChangePctTime
GC.Z19GOLD Dec 20191505.21511.81505.01511.8+12.7+0.87%15:49add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-257.00000000OG.Z19.7000C756.9-1.7 OG.Z19.7000P0.1  
2019-11-257.25000000OG.Z19.7250C738.7  OG.Z19.7250P0.1  
2019-11-257.50000000OG.Z19.7500C713.7+7.7 OG.Z19.7500P0.1  
2019-11-257.75000000OG.Z19.7750C688.7  OG.Z19.7750P0.1  
2019-11-258.00000000OG.Z19.8000C663.7  OG.Z19.8000P0.1  
2019-11-258.25000000OG.Z19.8250C638.7  OG.Z19.8250P0.1  
2019-11-258.50000000OG.Z19.8500C613.7+4.8 OG.Z19.8500P0.1  
2019-11-258.75000000OG.Z19.8750C588.7-25.4 OG.Z19.8750P0.1  
2019-11-258.90000000OG.Z19.8900C573.7  OG.Z19.8900P0.1  
2019-11-259.00000000OG.Z19.9000C563.7  OG.Z19.9000P0.1  
2019-11-259.10000000OG.Z19.9100C553.7  OG.Z19.9100P0.1  
2019-11-259.20000000OG.Z19.9200C543.7  OG.Z19.9200P0.1  
2019-11-259.25000000OG.Z19.9250C538.7  OG.Z19.9250P0.1  
2019-11-259.30000000OG.Z19.9300C533.7  OG.Z19.9300P0.1  
2019-11-259.40000000OG.Z19.9400C523.7  OG.Z19.9400P0.1  
2019-11-259.50000000OG.Z19.9500C513.7  OG.Z19.9500P0.1  
2019-11-259.60000000OG.Z19.9600C503.7  OG.Z19.9600P0.1  
2019-11-259.70000000OG.Z19.9700C493.7  OG.Z19.9700P0.1  
2019-11-259.75000000OG.Z19.9750C488.7+4.2 OG.Z19.9750P0.1  
2019-11-259.80000000OG.Z19.9800C483.7  OG.Z19.9800P0.1  
2019-11-259.90000000OG.Z19.9900C473.7  OG.Z19.9900P0.1  
2019-11-259.95000000OG.Z19.9950C468.7  OG.Z19.9950P0.1  
2019-11-2510.00000000OG.Z19.10000C463.7  OG.Z19.10000P0.1  
2019-11-2510.05000000OG.Z19.10050C458.7  OG.Z19.10050P0.1  
2019-11-2510.10000000OG.Z19.10100C453.7  OG.Z19.10100P0.1  
2019-11-2510.15000000OG.Z19.10150C448.7  OG.Z19.10150P0.1  
2019-11-2510.20000000OG.Z19.10200C443.7  OG.Z19.10200P0.1  
2019-11-2510.25000000OG.Z19.10250C438.7  OG.Z19.10250P0.1  
2019-11-2510.30000000OG.Z19.10300C433.7  OG.Z19.10300P0.1  
2019-11-2510.35000000OG.Z19.10350C428.7  OG.Z19.10350P0.1  
2019-11-2510.40000000OG.Z19.10400C423.7  OG.Z19.10400P0.1  
2019-11-2510.45000000OG.Z19.10450C418.7  OG.Z19.10450P0.1  
2019-11-2510.50000000OG.Z19.10500C413.7  OG.Z19.10500P0.1+0.19963
2019-11-2510.55000000OG.Z19.10550C408.7  OG.Z19.10550P0.1  
2019-11-2510.60000000OG.Z19.10600C403.7  OG.Z19.10600P0.1  
2019-11-2510.65000000OG.Z19.10650C398.7  OG.Z19.10650P0.1  
2019-11-2510.70000000OG.Z19.10700C393.7  OG.Z19.10700P0.10.0 
2019-11-2510.75000000OG.Z19.10750C388.7  OG.Z19.10750P0.10.02913
2019-11-2510.80000000OG.Z19.10800C383.7  OG.Z19.10800P0.1  
2019-11-2510.85000000OG.Z19.10850C378.7  OG.Z19.10850P0.1  
2019-11-2510.90000000OG.Z19.10900C373.7  OG.Z19.10900P0.10.0 
2019-11-2510.95000000OG.Z19.10950C368.7  OG.Z19.10950P0.1  
2019-11-2511.00000000OG.Z19.11000C363.7  OG.Z19.11000P0.10.05342
2019-11-2511.05000000OG.Z19.11050C358.7  OG.Z19.11050P0.1  
2019-11-2511.10000000OG.Z19.11100C353.7  OG.Z19.11100P0.1  
2019-11-2511.15000000OG.Z19.11150C348.7  OG.Z19.11150P0.10.0 
2019-11-2511.20000000OG.Z19.11200C343.7  OG.Z19.11200P0.10.088
2019-11-2511.25000000OG.Z19.11250C338.7  OG.Z19.11250P0.1  
2019-11-2511.30000000OG.Z19.11300C333.7  OG.Z19.11300P0.10.0171
2019-11-2511.35000000OG.Z19.11350C328.7  OG.Z19.11350P0.1  
2019-11-2511.40000000OG.Z19.11400C316.9-5.5 OG.Z19.11400P0.10.0129
2019-11-2511.45000000OG.Z19.11450C318.7  OG.Z19.11450P0.10.01
2019-11-2511.50000000OG.Z19.11500C313.7  OG.Z19.11500P0.10.06814
2019-11-2511.55000000OG.Z19.11550C308.7  OG.Z19.11550P0.10.0 
2019-11-2511.60000000OG.Z19.11600C303.7  OG.Z19.11600P0.10.0 
2019-11-2511.65000000OG.Z19.11650C298.7  OG.Z19.11650P0.10.0 
2019-11-2511.70000000OG.Z19.11700C293.7  OG.Z19.11700P0.10.0109
2019-11-2511.75000000OG.Z19.11750C288.7  OG.Z19.11750P0.10.0461
2019-11-2511.80000000OG.Z19.11800C276.9  OG.Z19.11800P0.10.0498
2019-11-2511.85000000OG.Z19.11850C278.7  OG.Z19.11850P0.10.050
2019-11-2511.90000000OG.Z19.11900C273.7  OG.Z19.11900P0.10.0305
2019-11-2511.95000000OG.Z19.11950C268.7  OG.Z19.11950P0.10.0203
2019-11-2512.00000000OG.Z19.12000C256.9-1.7105OG.Z19.12000P0.10.03965
2019-11-2512.05000000OG.Z19.12050C258.7  OG.Z19.12050P0.10.026
2019-11-2512.10000000OG.Z19.12100C253.7  OG.Z19.12100P0.1+0.1103
2019-11-2512.15000000OG.Z19.12150C248.7  OG.Z19.12150P0.10.0 
2019-11-2512.20000000OG.Z19.12200C243.7  OG.Z19.12200P0.10.01
2019-11-2512.25000000OG.Z19.12250C231.9  OG.Z19.12250P0.10.01190
2019-11-2512.30000000OG.Z19.12300C226.9  OG.Z19.12300P0.10.010
2019-11-2512.35000000OG.Z19.12350C221.9  OG.Z19.12350P0.10.0126
2019-11-2512.40000000OG.Z19.12400C216.9  OG.Z19.12400P0.10.0 
2019-11-2512.45000000OG.Z19.12450C211.9  OG.Z19.12450P0.10.0591
2019-11-2512.50000000OG.Z19.12500C206.9-4.3554OG.Z19.12500P0.10.01448
2019-11-2512.55000000OG.Z19.12550C201.9  OG.Z19.12550P0.10.0140
2019-11-2512.60000000OG.Z19.12600C196.9-5.0296OG.Z19.12600P0.10.0290
2019-11-2512.65000000OG.Z19.12650C191.9  OG.Z19.12650P0.10.0 
2019-11-2512.70000000OG.Z19.12700C186.9  OG.Z19.12700P0.1+0.1613
2019-11-2512.75000000OG.Z19.12750C181.9-9.82199OG.Z19.12750P0.10.0825
2019-11-2512.80000000OG.Z19.12800C176.9+2.3793OG.Z19.12800P0.10.0642
2019-11-2512.85000000OG.Z19.12850C171.9+1.6 OG.Z19.12850P0.10.0250
2019-11-2512.90000000OG.Z19.12900C166.9+0.466OG.Z19.12900P0.10.0 
2019-11-2512.95000000OG.Z19.12950C161.9+5.6 OG.Z19.12950P0.1-0.1141
2019-11-2513.00000000OG.Z19.13000C156.9-9.83638OG.Z19.13000P0.10.0808
2019-11-2513.05000000OG.Z19.13050C151.9-5.7 OG.Z19.13050P0.10.0 
2019-11-2513.10000000OG.Z19.13100C146.9-3.9435OG.Z19.13100P0.1-0.2535
2019-11-2513.15000000OG.Z19.13150C141.9+1.850OG.Z19.13150P0.1+0.1 
2019-11-2513.20000000OG.Z19.13200C136.9  OG.Z19.13200P0.1-0.2 
2019-11-2513.25000000OG.Z19.13250C131.9  OG.Z19.13250P0.1+0.11365
2019-11-2513.30000000OG.Z19.13300C126.9+8.9638OG.Z19.13300P0.1-0.2 
2019-11-2513.35000000OG.Z19.13350C121.9+10.3 OG.Z19.13350P0.1+0.2 
2019-11-2513.40000000OG.Z19.13400C116.9+7.1430OG.Z19.13400P0.1-0.16
2019-11-2513.45000000OG.Z19.13450C111.9-5.425OG.Z19.13450P0.1-0.121
2019-11-2513.50000000OG.Z19.13500C106.9-8.85265OG.Z19.13500P0.10.0322
2019-11-2513.55000000OG.Z19.13550C101.9-4.5 OG.Z19.13550P0.10.0 
2019-11-2513.60000000OG.Z19.13600C96.9-23.262OG.Z19.13600P0.1-0.2225
2019-11-2513.65000000OG.Z19.13650C91.9+6.1 OG.Z19.13650P0.1-0.2 
2019-11-2513.70000000OG.Z19.13700C86.9-2.151OG.Z19.13700P0.1-0.1 
2019-11-2513.75000000OG.Z19.13750C81.9-2.9699OG.Z19.13750P0.10.0 
2019-11-2513.80000000OG.Z19.13800C76.9-7.2200OG.Z19.13800P0.10.0 
2019-11-2513.85000000OG.Z19.13850C71.9-3.1 OG.Z19.13850P0.10.0 
2019-11-2513.90000000OG.Z19.13900C66.9+13.6 OG.Z19.13900P0.10.0 
2019-11-2513.95000000OG.Z19.13950C61.9+11.2 OG.Z19.13950P0.10.0 
2019-11-2514.00000000OG.Z19.14000C56.9-5.58410OG.Z19.14000P0.10.0285
2019-11-2514.05000000OG.Z19.14050C52.0+6.8 OG.Z19.14050P0.10.0 
2019-11-2514.10000000OG.Z19.14100C47.0-1.0229OG.Z19.14100P0.10.0 
2019-11-2514.15000000OG.Z19.14150C42.0+0.7 OG.Z19.14150P0.10.0 
2019-11-2514.20000000OG.Z19.14200C37.0-5.5462OG.Z19.14200P0.10.0 
2019-11-2514.25000000OG.Z19.14250C32.0-3.8800OG.Z19.14250P0.10.0 
2019-11-2514.30000000OG.Z19.14300C27.0+1.810OG.Z19.14300P0.10.0 
2019-11-2514.35000000OG.Z19.14350C22.0-3.41210OG.Z19.14350P0.1-0.1 
2019-11-2514.40000000OG.Z19.14400C17.0-7.5514OG.Z19.14400P0.1-0.1 
2019-11-2514.45000000OG.Z19.14450C12.0-0.370OG.Z19.14450P0.1-0.2 
2019-11-2514.50000000OG.Z19.14500C7.0-8.01352OG.Z19.14500P0.1-0.4 
2019-11-2514.55000000OG.Z19.14550C1.9-8.6150OG.Z19.14550P0.1-0.8 
2019-11-2514.60000000OG.Z19.14600C0.1-5.6109OG.Z19.14600P3.1+1.6 
2019-11-2514.65000000OG.Z19.14650C0.1-2.8 OG.Z19.14650P8.2+4.2 
2019-11-2514.70000000OG.Z19.14700C0.1-1.4376OG.Z19.14700P13.2+4.8 
2019-11-2514.75000000OG.Z19.14750C0.1-0.6142OG.Z19.14750P18.2+4.8 
2019-11-2514.80000000OG.Z19.14800C0.1-0.2 OG.Z19.14800P23.2+6.3 
2019-11-2514.85000000OG.Z19.14850C0.1-0.1 OG.Z19.14850P28.2+7.2 
2019-11-2514.90000000OG.Z19.14900C0.10.01OG.Z19.14900P33.2+7.2 
2019-11-2514.95000000OG.Z19.14950C0.10.050OG.Z19.14950P38.2+5.5 
2019-11-2515.00000000OG.Z19.15000C0.10.02031OG.Z19.15000P43.2+8.5 
2019-11-2515.05000000OG.Z19.15050C0.1-0.1 OG.Z19.15050P48.2+5.5 
2019-11-2515.10000000OG.Z19.15100C0.10.0200OG.Z19.15100P53.2+9.1 
2019-11-2515.15000000OG.Z19.15150C0.1-0.2 OG.Z19.15150P58.2+6.2 
2019-11-2515.20000000OG.Z19.15200C0.10.0875OG.Z19.15200P63.2+5.0 
2019-11-2515.25000000OG.Z19.15250C0.1-0.26OG.Z19.15250P68.2+9.1 
2019-11-2515.30000000OG.Z19.15300C0.10.0 OG.Z19.15300P73.2+8.1 
2019-11-2515.35000000OG.Z19.15350C0.1-0.1 OG.Z19.15350P78.2+10.7 
2019-11-2515.40000000OG.Z19.15400C0.10.0420OG.Z19.15400P83.2+27.0 
2019-11-2515.45000000OG.Z19.15450C0.1+0.1775OG.Z19.15450P88.2+7.3 
2019-11-2515.50000000OG.Z19.15500C0.10.04387OG.Z19.15500P93.2+13.7 
2019-11-2515.55000000OG.Z19.15550C0.10.0140OG.Z19.15550P98.20.0 
2019-11-2515.60000000OG.Z19.15600C0.10.0425OG.Z19.15600P103.2-3.4 
2019-11-2515.65000000OG.Z19.15650C0.1+0.1350OG.Z19.15650P108.2+1.8 
2019-11-2515.70000000OG.Z19.15700C0.10.01190OG.Z19.15700P113.2+11.7 
2019-11-2515.75000000OG.Z19.15750C0.10.02951OG.Z19.15750P118.2-1.8 
2019-11-2515.80000000OG.Z19.15800C0.10.041OG.Z19.15800P123.1+5.0 
2019-11-2515.85000000OG.Z19.15850C0.10.0251OG.Z19.15850P128.1-17.0 
2019-11-2515.90000000OG.Z19.15900C0.10.0 OG.Z19.15900P133.1-3.7 
2019-11-2515.95000000OG.Z19.15950C0.10.0 OG.Z19.15950P138.1-1.8 
2019-11-2516.00000000OG.Z19.16000C0.10.04448OG.Z19.16000P143.1+4.1 
2019-11-2516.05000000OG.Z19.16050C0.1-0.3 OG.Z19.16050P148.1+4.7 
2019-11-2516.10000000OG.Z19.16100C0.10.0 OG.Z19.16100P153.1+4.7 
2019-11-2516.15000000OG.Z19.16150C0.10.0 OG.Z19.16150P158.1+4.7 
2019-11-2516.20000000OG.Z19.16200C0.10.0 OG.Z19.16200P163.1-1.8 
2019-11-2516.25000000OG.Z19.16250C0.10.04436OG.Z19.16250P168.10.0 
2019-11-2516.30000000OG.Z19.16300C0.10.050OG.Z19.16300P173.1+1.0 
2019-11-2516.35000000OG.Z19.16350C0.10.0 OG.Z19.16350P178.1+0.5 
2019-11-2516.40000000OG.Z19.16400C0.10.0575OG.Z19.16400P183.1+17.1 
2019-11-2516.45000000OG.Z19.16450C0.10.0 OG.Z19.16450P188.1-2.7 
2019-11-2516.50000000OG.Z19.16500C0.10.03062OG.Z19.16500P193.1+7.3 
2019-11-2516.55000000OG.Z19.16550C0.10.0 OG.Z19.16550P198.10.0 
2019-11-2516.60000000OG.Z19.16600C0.1-0.315OG.Z19.16600P203.1  
2019-11-2516.65000000OG.Z19.16650C0.1+0.3 OG.Z19.16650P208.10.0 
2019-11-2516.70000000OG.Z19.16700C0.1-0.2 OG.Z19.16700P213.1  
2019-11-2516.75000000OG.Z19.16750C0.10.0215OG.Z19.16750P218.1  
2019-11-2516.80000000OG.Z19.16800C0.1-0.2 OG.Z19.16800P223.10.0 
2019-11-2516.85000000OG.Z19.16850C0.1-0.1 OG.Z19.16850P228.1  
2019-11-2516.90000000OG.Z19.16900C0.10.010OG.Z19.16900P233.1  
2019-11-2516.95000000OG.Z19.16950C0.1-0.1 OG.Z19.16950P231.5  
2019-11-2517.00000000OG.Z19.17000C0.10.02543OG.Z19.17000P243.1-0.6 
2019-11-2517.05000000OG.Z19.17050C0.10.0 OG.Z19.17050P241.5  
2019-11-2517.10000000OG.Z19.17100C0.10.0 OG.Z19.17100P246.5  
2019-11-2517.15000000OG.Z19.17150C0.1-0.1 OG.Z19.17150P251.5  
2019-11-2517.20000000OG.Z19.17200C0.1-0.170OG.Z19.17200P256.5  
2019-11-2517.25000000OG.Z19.17250C0.1-0.1736OG.Z19.17250P261.5+0.5 
2019-11-2517.30000000OG.Z19.17300C0.1-0.195OG.Z19.17300P273.10.0 
2019-11-2517.35000000OG.Z19.17350C0.10.0 OG.Z19.17350P271.5  
2019-11-2517.40000000OG.Z19.17400C0.10.0 OG.Z19.17400P276.5  
2019-11-2517.45000000OG.Z19.17450C0.10.0 OG.Z19.17450P281.5  
2019-11-2517.50000000OG.Z19.17500C0.10.05215OG.Z19.17500P286.5  
2019-11-2517.55000000OG.Z19.17550C0.1-0.1 OG.Z19.17550P291.5  
2019-11-2517.60000000OG.Z19.17600C0.10.0 OG.Z19.17600P296.5-10.7 
2019-11-2517.70000000OG.Z19.17700C0.10.0 OG.Z19.17700P306.5+10.9 
2019-11-2517.75000000OG.Z19.17750C0.1-0.111OG.Z19.17750P311.5-2.8 
2019-11-2517.80000000OG.Z19.17800C0.10.0 OG.Z19.17800P316.5  
2019-11-2517.90000000OG.Z19.17900C0.10.0 OG.Z19.17900P326.5-2.7 
2019-11-2518.00000000OG.Z19.18000C0.1-0.12730OG.Z19.18000P343.10.0 
2019-11-2518.10000000OG.Z19.18100C0.10.0 OG.Z19.18100P346.5+0.6 
2019-11-2518.20000000OG.Z19.18200C0.1-0.1 OG.Z19.18200P356.5-12.5 
2019-11-2518.25000000OG.Z19.18250C0.1-0.1 OG.Z19.18250P361.5-7.8 
2019-11-2518.30000000OG.Z19.18300C0.10.0 OG.Z19.18300P366.5  
2019-11-2518.40000000OG.Z19.18400C0.10.0 OG.Z19.18400P376.5-8.9 
2019-11-2518.50000000OG.Z19.18500C0.10.02915OG.Z19.18500P386.5  
2019-11-2518.60000000OG.Z19.18600C0.1-0.1 OG.Z19.18600P396.5-8.9 
2019-11-2518.75000000OG.Z19.18750C0.10.025OG.Z19.18750P411.5-8.2 
2019-11-2519.00000000OG.Z19.19000C0.10.05928OG.Z19.19000P436.5-9.2 
2019-11-2519.25000000OG.Z19.19250C0.10.04237OG.Z19.19250P461.5-9.8 
2019-11-2519.50000000OG.Z19.19500C0.10.03306OG.Z19.19500P486.5  
2019-11-2519.75000000OG.Z19.19750C0.10.0 OG.Z19.19750P511.5-8.2 
2019-11-2520.00000000OG.Z19.20000C0.10.014675OG.Z19.20000P536.5+6.3 
2019-11-2520.25000000OG.Z19.20250C0.10.0 OG.Z19.20250P561.5-9.5 
2019-11-2520.50000000OG.Z19.20500C0.1-0.1 OG.Z19.20500P586.5-8.4 
2019-11-2521.00000000OG.Z19.21000C0.10.07813OG.Z19.21000P636.5-9.8 
2019-11-2522.00000000OG.Z19.22000C0.1+0.1990OG.Z19.22000P736.50.0 
2019-11-2523.00000000OG.Z19.23000C0.10.01654OG.Z19.23000P836.5  
2019-11-2523.50000000OG.Z19.23500C0.1  OG.Z19.23500P886.4  
2019-11-2524.00000000OG.Z19.24000C0.1  OG.Z19.24000P936.4  
2019-11-2525.00000000OG.Z19.25000C0.10.013288OG.Z19.25000P1043.1+2.5 
2019-11-2526.00000000OG.Z19.26000C0.1-0.11000OG.Z19.26000P1136.4  
2019-11-2530.00000000OG.Z19.30000C0.10.030311OG.Z19.30000P1536.4