Quote View:Merged | Split
Options Expiration:03/26/18
Days to Expiration:402
Gold Apr 2018: 1258.3s
Price Value of Option Point:$100
Gold April 2018 Options
Select Month -
Delayed Options :-21:00 - Friday, 17 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
9.10s910.001775.0522.70s52270.00
9.90s990.001750.0498.60s49860.00
10.80s1080.001725.0474.60s47460.00
11.80s1180.001700.0450.70s45070.00
13.00s1300.001675.0426.90s42690.00
14.30s1430.001650.0403.30s40330.00
15.70s1570.001625.0379.80s37980.00
17.20s1720.001600.0356.50s35650.00
17.90s1790.001590.0347.30s34730.00
18.60s1860.001580.0338.00s33800.00
19.00s1900.001575.0333.40s33340.00
19.40s1940.001570.0328.80s32880.00
20.20s2020.001560.0319.60s31960.00
21.00s2100.001550.0310.50s31050.00
21.80s2180.001540.0301.40s30140.00
22.70s2270.001530.0292.40s29240.00
23.20s2320.001525.0287.90s28790.00
23.70s2370.001520.0283.40s28340.00
24.70s2470.001510.0274.50s27450.00
25.70s2570.001500.0265.60s26560.00
26.30s2630.001495.0261.20s26120.00
26.90s2690.001490.0256.80s25680.00
27.50s2750.001485.0252.40s25240.00
28.10s2810.001480.0248.10s24810.00
28.70s2870.001475.0243.70s24370.00
29.30s2930.001470.0239.40s23940.00
30.00s3000.001465.0235.10s23510.00
30.70s3070.001460.0230.80s23080.00
31.40s3140.001455.0226.50s22650.00
32.10s3210.001450.0222.30s22230.00
32.80s3280.001445.0218.10s21810.00
33.60s3360.001440.0213.90s21390.00
34.40s3440.001435.0209.70s20970.00
35.20s3520.001430.0205.60s20560.00
36.10s3610.001425.0201.40s20140.00
36.90s3690.001420.0197.30s19730.00
37.80s3780.001415.0193.30s19330.00
38.80s3880.001410.0189.20s18920.00
39.70s3970.001405.0185.20s18520.00
40.70s4070.001400.0181.20s18120.00
41.70s4170.001395.0177.30s17730.00
42.80s4280.001390.0173.40s17340.00
43.80s4380.001385.0169.50s16950.00
44.90s4490.001380.0165.70s16570.00
46.10s4610.001375.0161.80s16180.00
47.30s4730.001370.0158.10s15810.00
48.50s4850.001365.0154.30s15430.00
49.80s4980.001360.0150.60s15060.00
51.00s5100.001355.0147.00s14700.00
52.40s5240.001350.0143.30s14330.00
53.80s5380.001345.0139.70s13970.00
55.20s5520.001340.0136.20s13620.00
56.60s5660.001335.0132.70s13270.00
58.10s5810.001330.0129.20s12920.00
59.70s5970.001325.0125.80s12580.00
61.30s6130.001320.0122.50s12250.00
62.90s6290.001315.0119.10s11910.00
64.60s6460.001310.0115.90s11590.00
66.30s6630.001305.0112.60s11260.00
68.10s6810.001300.0109.50s10950.00
69.90s6990.001295.0106.30s10630.00
71.80s7180.001290.0103.20s10320.00
73.70s7370.001285.0100.20s10020.00
75.70s7570.001280.097.20s9720.00
77.80s7780.001275.094.30s9430.00
79.80s7980.001270.091.50s9150.00
82.00s8200.001265.088.60s8860.00
84.20s8420.001260.085.90s8590.00
86.50s8650.001255.083.20s8320.00
88.80s8880.001250.080.50s8050.00
91.10s9110.001245.078.00s7800.00
93.60s9360.001240.075.40s7540.00
96.10s9610.001235.073.00s7300.00
98.60s9860.001230.070.60s7060.00
101.20s10120.001225.068.20s6820.00
103.90s10390.001220.065.90s6590.00
106.70s10670.001215.063.70s6370.00
109.50s10950.001210.061.60s6160.00
112.30s11230.001205.059.50s5950.00
115.20s11520.001200.057.40s5740.00
118.20s11820.001195.055.40s5540.00
121.30s12130.001190.053.50s5350.00
124.40s12440.001185.051.70s5170.00
127.50s12750.001180.049.90s4990.00
130.70s13070.001175.048.10s4810.00
134.00s13400.001170.046.40s4640.00
137.30s13730.001165.044.80s4480.00
140.70s14070.001160.043.20s4320.00
144.10s14410.001155.041.60s4160.00
147.60s14760.001150.040.20s4020.00
151.10s15110.001145.038.70s3870.00
154.70s15470.001140.037.30s3730.00
158.30s15830.001135.036.00s3600.00
161.90s16190.001130.034.60s3460.00
165.60s16560.001125.033.40s3340.00
169.30s16930.001120.032.10s3210.00
173.10s17310.001115.030.90s3090.00
176.90s17690.001110.029.80s2980.00
180.70s18070.001105.028.60s2860.00
184.60s18460.001100.027.50s2750.00
188.50s18850.001095.026.50s2650.00
192.40s19240.001090.025.50s2550.00
196.40s19640.001085.024.50s2450.00
200.40s20040.001080.023.50s2350.00
204.40s20440.001075.022.60s2260.00
208.50s20850.001070.021.70s2170.00
212.60s21260.001065.020.80s2080.00
216.70s21670.001060.019.90s1990.00
220.90s22090.001055.019.10s1910.00
225.10s22510.001050.018.30s1830.00
229.30s22930.001045.017.60s1760.00
233.50s23350.001040.016.80s1680.00
237.80s23780.001035.016.10s1610.00
242.10s24210.001030.015.50s1550.00
246.40s24640.001025.014.80s1480.00
250.80s25080.001020.014.20s1420.00
255.10s25510.001015.013.60s1360.00
259.50s25950.001010.013.00s1300.00
263.90s26390.001005.012.40s1240.00
268.40s26840.001000.011.90s1190.00
272.90s27290.00995.011.40s1140.00
277.30s27730.00990.010.90s1090.00
281.90s28190.00985.010.40s1040.00
286.40s28640.00980.010.00s1000.00
290.90s29090.00975.09.50s950.00
295.50s29550.00970.09.10s910.00
300.10s30010.00965.08.70s870.00
304.70s30470.00960.08.30s830.00
309.30s30930.00955.08.00s800.00
314.00s31400.00950.07.60s760.00
323.30s32330.00940.07.00s700.00
332.70s33270.00930.06.40s640.00
337.40s33740.00925.06.10s610.00
342.10s34210.00920.05.80s580.00
351.60s35160.00910.05.30s530.00
361.10s36110.00900.04.80s480.00
370.70s37070.00890.04.40s440.00
380.30s38030.00880.04.00s400.00
385.10s38510.00875.03.80s380.00
390.00s39000.00870.03.70s370.00
399.70s39970.00860.03.30s330.00
409.40s40940.00850.03.00s300.00
433.90s43390.00825.02.40s240.00
458.50s45850.00800.01.80s180.00
483.30s48330.00775.01.40s140.00
508.30s50830.00750.01.10s110.00
533.30s53330.00725.00.80s80.00
558.30s55830.00700.00.60s60.00
583.30s58330.00675.00.40s40.00
608.30s60830.00650.00.30s30.00
CurrentPrem ($)StrikeCurrentPrem ($)
CallsPuts


Letters at the end of quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us