Quote View:Merged | Split
Options Expiration:11/27/17
Days to Expiration:312
Gold Dec 2017: 1215.5
Price Value of Option Point:$100
Gold December 2017 Options
Select Month -
Delayed Options :-00:30 - Thursday, 19 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.80p80.002500.01273.10p127310.00
0.90p90.002400.01173.10p117310.00
1.00p100.002350.01123.10p112310.00
1.10p110.002325.01098.10p109810.00
1.10p110.002300.01073.10p107310.00
1.20p120.002275.01048.10p104810.00
1.20p120.002250.01023.10p102310.00
1.30p130.002225.0998.10p99810.00
1.40p140.002200.0973.10p97310.00
1.50p150.002175.0948.10p94810.00
1.50p150.002160.0933.10p93310.00
1.60p160.002150.0923.10p92310.00
1.60p160.002140.0913.10p91310.00
1.60p160.002130.0903.10p90310.00
1.70p170.002125.0898.10p89810.00
1.70p170.002120.0893.10p89310.00
1.70p170.002110.0883.10p88310.00
1.80p180.002100.0873.20p87320.00
1.80p180.002090.0863.20p86320.00
1.90p190.002080.0853.20p85320.00
1.90p190.002075.0848.20p84820.00
2.00p200.002070.0843.20p84320.00
2.00p200.002065.0838.30p83830.00
2.00p200.002060.0833.30p83330.00
2.10p210.002055.0828.30p82830.00
2.10p210.002050.0823.30p82330.00
2.10p210.002045.0818.30p81830.00
2.20p220.002040.0813.40p81340.00
2.20p220.002035.0808.40p80840.00
2.20p220.002030.0803.40p80340.00
2.30p230.002025.0798.40p79840.00
2.30p230.002020.0793.50p79350.00
2.40p240.002015.0788.50p78850.00
2.40p240.002010.0783.50p78350.00
2.40p240.002005.0778.60p77860.00
2.50p250.002000.0773.60p77360.00
2.50p250.001995.0768.60p76860.00
2.60p260.001990.0763.60p76360.00
2.60p260.001985.0758.70p75870.00
2.70p270.001980.0753.70p75370.00
2.70p270.001975.0748.80p74880.00
2.70p270.001970.0743.80p74380.00
2.80p280.001965.0738.80p73880.00
2.80p280.001960.0733.90p73390.00
2.90p290.001955.0728.90p72890.00
2.90p290.001950.0724.00p72400.00
3.00p300.001945.0719.00p71900.00
3.00p300.001940.0714.10p71410.00
3.10p310.001935.0709.10p70910.00
3.10p310.001930.0704.10p70410.00
3.20p320.001925.0699.20p69920.00
3.30p330.001920.0694.20p69420.00
3.30p330.001915.0689.30p68930.00
3.40p340.001910.0684.30p68430.00
3.40p340.001905.0679.40p67940.00
3.50p350.001900.0674.50p67450.00
3.50p350.001895.0669.50p66950.00
3.60p360.001890.0664.60p66460.00
3.70p370.001885.0659.60p65960.00
3.70p370.001880.0654.70p65470.00
3.80p380.001875.0649.70p64970.00
3.80p380.001870.0644.80p64480.00
3.90p390.001865.0639.90p63990.00
4.00p400.001860.0634.90p63490.00
4.00p400.001855.0630.00p63000.00
4.10p410.001850.0625.10p62510.00
4.20p420.001845.0620.10p62010.00
4.20p420.001840.0615.20p61520.00
4.30p430.001835.0610.30p61030.00
4.40p440.001830.0605.40p60540.00
4.40p440.001825.0600.40p60040.00
4.50p450.001820.0595.50p59550.00
4.60p460.001815.0590.60p59060.00
4.70p470.001810.0585.70p58570.00
4.70p470.001805.0580.70p58070.00
4.80p480.001800.0575.80p57580.00
4.90p490.001795.0570.90p57090.00
5.00p500.001790.0566.00p56600.00
5.10p510.001785.0561.10p56110.00
5.20p520.001780.0556.20p55620.00
5.20p520.001775.0551.30p55130.00
5.30p530.001770.0546.40p54640.00
5.40p540.001765.0541.50p54150.00
5.50p550.001760.0536.60p53660.00
5.60p560.001755.0531.70p53170.00
5.70p570.001750.0526.80p52680.00
5.80p580.001745.0521.90p52190.00
5.90p590.001740.0517.00p51700.00
6.00p600.001735.0512.10p51210.00
6.10p610.001730.0507.20p50720.00
6.20p620.001725.0502.40p50240.00
6.40p640.001720.0497.50p49750.00
6.50p650.001715.0492.60p49260.00
6.60p660.001710.0487.70p48770.00
6.70p670.001705.0482.90p48290.00
6.80p680.001700.0478.00p47800.00
7.00p700.001695.0473.10p47310.00
7.10p710.001690.0468.30p46830.00
7.20p720.001685.0463.40p46340.00
7.40p740.001680.0458.60p45860.00
7.50p750.001675.0453.70p45370.00
7.60p760.001670.0448.90p44890.00
7.80p780.001665.0444.00p44400.00
7.90p790.001660.0439.20p43920.00
8.10p810.001655.0434.30p43430.00
8.20p820.001650.0429.50p42950.00
8.40p840.001645.0424.70p42470.00
8.60p860.001640.0419.90p41990.00
8.70p870.001635.0415.00p41500.00
8.90p890.001630.0410.20p41020.00
9.10p910.001625.0405.40p40540.00
9.20p920.001620.0400.60p40060.00
9.40p940.001615.0395.80p39580.00
9.60p960.001610.0391.00p39100.00
9.80p980.001605.0386.20p38620.00
10.00p1000.001600.0381.40p38140.00
10.20p1020.001595.0376.60p37660.00
10.40p1040.001590.0371.80p37180.00
10.60p1060.001585.0367.10p36710.00
10.80p1080.001580.0362.30p36230.00
11.10p1110.001575.0357.50p35750.00
11.30p1130.001570.0352.80p35280.00
11.50p1150.001565.0348.00p34800.00
11.80p1180.001560.0343.30p34330.00
12.00p1200.001555.0338.60p33860.00
12.30p1230.001550.0333.80p33380.00
12.50p1250.001545.0329.10p32910.00
12.80p1280.001540.0324.40p32440.00
13.10p1310.001535.0319.70p31970.00
13.40p1340.001530.0315.00p31500.00
13.70p1370.001525.0310.30p31030.00
14.00p1400.001520.0305.70p30570.00
14.30p1430.001515.0301.00p30100.00
14.60p1460.001510.0296.40p29640.00
15.00p1500.001505.0291.70p29170.00
15.30p1530.001500.0287.10p28710.00
15.70p1570.001495.0282.50p28250.00
16.10p1610.001490.0277.80p27780.00
16.40p1640.001485.0273.30p27330.00
16.80p1680.001480.0268.70p26870.00
17.20p1720.001475.0264.10p26410.00
17.70p1770.001470.0259.50p25950.00
18.10p1810.001465.0255.00p25500.00
18.60p1860.001460.0250.50p25050.00
19.00p1900.001455.0246.00p24600.00
19.50p1950.001450.0241.50p24150.00
20.00p2000.001445.0237.00p23700.00
20.50p2050.001440.0232.50p23250.00
21.10p2110.001435.0228.10p22810.00
21.60p2160.001430.0223.60p22360.00
22.20p2220.001425.0219.20p21920.00
22.80p2280.001420.0214.90p21490.00
23.40p2340.001415.0210.50p21050.00
24.00p2400.001410.0206.20p20620.00
24.70p2470.001405.0201.80p20180.00
25.40p2540.001400.0197.50p19750.00
26.10p2610.001395.0193.30p19330.00
26.80p2680.001390.0189.00p18900.00
27.60p2760.001385.0184.80p18480.00
28.30p2830.001380.0180.60p18060.00
29.20p2920.001375.0176.50p17650.00
30.00p3000.001370.0172.30p17230.00
30.90p3090.001365.0168.20p16820.00
31.80p3180.001360.0164.20p16420.00
32.70p3270.001355.0160.20p16020.00
33.70p3370.001350.0156.20p15620.00
34.80p3480.001345.0152.20p15220.00
35.80p3580.001340.0148.30p14830.00
36.90p3690.001335.0144.40p14440.00
38.00p3800.001330.0140.60p14060.00
39.20p3920.001325.0136.80p13680.00
40.50p4050.001320.0133.00p13300.00
41.70p4170.001315.0129.30p12930.00
43.00p4300.001310.0125.70p12570.00
44.40p4440.001305.0122.10p12210.00
45.80p4580.001300.0118.50p11850.00
47.30p4730.001295.0115.00p11500.00
48.80p4880.001290.0111.60p11160.00
50.40p5040.001285.0108.20p10820.00
52.00p5200.001280.0104.80p10480.00
53.70p5370.001275.0101.50p10150.00
55.40p5540.001270.098.30p9830.00
57.20p5720.001265.095.10p9510.00
59.10p5910.001260.092.00p9200.00
61.00p6100.001255.089.00p8900.00
63.00p6300.001250.086.00p8600.00
65.00p6500.001245.083.00p8300.00
60.906090.001240.080.20p8020.00
69.30p6930.001235.077.40p7740.00
71.60p7160.001230.074.70p7470.00
73.90p7390.001225.072.00p7200.00
76.30p7630.001220.069.40p6940.00
78.80p7880.001215.067.00p6700.00
81.30p8130.001210.064.50p6450.00
84.00p8400.001205.062.20p6220.00
86.70p8670.001200.059.90p5990.00
89.40p8940.001195.057.70p5770.00
92.20p9220.001190.055.50p5550.00
95.10p9510.001185.053.40p5340.00
98.00p9800.001180.051.40p5140.00
101.10p10110.001175.049.40p4940.00
104.10p10410.001170.047.50p4750.00
107.20p10720.001165.045.70p4570.00
110.40p11040.001160.043.90p4390.00
113.70p11370.001155.042.20p4220.00
117.00p11700.001150.040.50p4050.00
120.30p12030.001145.038.90p3890.00
123.80p12380.001140.037.30p3730.00
127.20p12720.001135.035.90p3590.00
130.80p13080.001130.034.40p3440.00
134.40p13440.001125.033.00p3300.00
138.00p13800.001120.031.70p3170.00
141.70p14170.001115.030.40p3040.00
145.40p14540.001110.029.20p2920.00
149.20p14920.001105.028.00p2800.00
153.10p15310.001100.026.90p2690.00
157.00p15700.001095.025.80p2580.00
160.90p16090.001090.024.70p2470.00
164.90p16490.001085.023.70p2370.00
168.90p16890.001080.022.80p2280.00
172.90p17290.001075.021.80p2180.00
177.00p17700.001070.021.00p2100.00
181.20p18120.001065.020.10p2010.00
185.30p18530.001060.019.30p1930.00
189.50p18950.001055.018.50p1850.00
193.70p19370.001050.017.70p1770.00
198.00p19800.001045.017.00p1700.00
202.20p20220.001040.016.30p1630.00
206.50p20650.001035.015.60p1560.00
210.80p21080.001030.014.90p1490.00
215.20p21520.001025.014.30p1430.00
219.50p21950.001020.013.70p1370.00
223.90p22390.001015.013.10p1310.00
228.30p22830.001010.012.50p1250.00
232.80p23280.001005.012.00p1200.00
237.20p23720.001000.011.40p1140.00
241.70p24170.00995.010.90p1090.00
246.20p24620.00990.010.50p1050.00
250.70p25070.00985.010.00p1000.00
255.30p25530.00980.09.50p950.00
259.80p25980.00975.09.10p910.00
264.40p26440.00970.08.70p870.00
269.00p26900.00965.08.30p830.00
273.60p27360.00960.07.90p790.00
278.20p27820.00955.07.60p760.00
282.90p28290.00950.07.20p720.00
287.50p28750.00945.06.90p690.00
292.20p29220.00940.06.60p660.00
301.60p30160.00930.06.00p600.00
306.30p30630.00925.05.70p570.00
311.00p31100.00920.05.50p550.00
320.50p32050.00910.05.00p500.00
330.10p33010.00900.04.50p450.00
339.70p33970.00890.04.10p410.00
349.30p34930.00880.03.80p380.00
354.10p35410.00875.03.60p360.00
359.00p35900.00870.03.40p340.00
368.70p36870.00860.03.10p310.00
378.40p37840.00850.02.90p290.00
402.90p40290.00825.02.30p230.00
427.40p42740.00800.01.80p180.00
452.10p45210.00775.01.40p140.00
477.00p47700.00750.01.10p110.00
501.90p50190.00725.00.80p80.00
526.90p52690.00700.00.60p60.00
551.90p55190.00675.00.40p40.00
576.90p57690.00650.00.30p30.00
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