Quote View:Merged | Split
Options Expiration:11/27/17
Days to Expiration:277
Gold Dec 2017: 1263.7s
Price Value of Option Point:$100
Gold December 2017 Options
Select Month -
Delayed Options :-17:20 - Thursday, 23 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.50s50.002500.01236.30s123630.01
0.60s60.002400.01136.30s113630.01
0.70s70.002350.01086.30s108630.01
0.70s70.002325.01061.30s106130.01
0.80s80.002300.01036.30s103630.01
0.80s80.002275.01011.30s101130.00
0.90s90.002250.0986.30s98630.00
0.90s90.002225.0961.30s96130.00
1.00s100.002200.0936.30s93630.00
1.10s110.002175.0911.30s91130.00
1.10s110.002160.0896.30s89630.00
1.20s120.002150.0886.30s88630.00
1.20s120.002140.0876.30s87630.00
1.20s120.002130.0866.30s86630.00
1.30s130.002125.0861.30s86130.00
1.30s130.002120.0856.30s85630.00
1.30s130.002110.0846.30s84630.00
1.40s140.002100.0836.30s83630.00
1.40s140.002090.0826.30s82630.00
1.50s150.002080.0816.30s81630.00
1.50s150.002075.0811.30s81130.00
1.50s150.002070.0806.30s80630.00
1.50s150.002065.0801.30s80130.00
1.60s160.002060.0796.40s79640.00
1.60s160.002055.0791.40s79140.00
1.60s160.002050.0786.40s78640.00
1.60s160.002045.0781.40s78140.00
1.70s170.002040.0776.40s77640.00
1.70s170.002035.0771.40s77140.00
1.70s170.002030.0766.40s76640.00
1.80s180.002025.0761.50s76150.00
1.80s180.002020.0756.50s75650.00
1.80s180.002015.0751.50s75150.00
1.90s190.002010.0746.50s74650.00
1.90s190.002005.0741.50s74150.00
1.90s190.002000.0736.60s73660.00
2.00s200.001995.0731.60s73160.00
2.00s200.001990.0726.60s72660.00
2.00s200.001985.0721.60s72160.00
2.10s210.001980.0716.70s71670.00
2.10s210.001975.0711.70s71170.00
2.10s210.001970.0706.70s70670.00
2.20s220.001965.0701.70s70170.00
2.20s220.001960.0696.80s69680.00
2.30s230.001955.0691.80s69180.00
2.30s230.001950.0686.80s68680.00
2.40s240.001945.0681.90s68190.00
2.40s240.001940.0676.90s67690.00
2.50s250.001935.0672.00s67200.00
2.50s250.001930.0667.00s66700.00
2.50s250.001925.0662.00s66200.00
2.60s260.001920.0657.10s65710.00
2.60s260.001915.0652.10s65210.00
2.70s270.001910.0647.20s64720.00
2.80s280.001905.0642.20s64220.00
2.80s280.001900.0637.30s63730.00
2.90s290.001895.0632.30s63230.00
2.90s290.001890.0627.40s62740.00
3.00s300.001885.0622.40s62240.00
3.00s300.001880.0617.50s61750.00
3.10s310.001875.0612.50s61250.00
3.20s320.001870.0607.60s60760.00
3.20s320.001865.0602.60s60260.00
3.30s330.001860.0597.70s59770.00
3.30s330.001855.0592.80s59280.00
3.40s340.001850.0587.80s58780.00
3.50s350.001845.0582.90s58290.00
3.50s350.001840.0578.00s57800.00
3.60s360.001835.0573.00s57300.00
3.70s370.001830.0568.10s56810.00
3.80s380.001825.0563.20s56320.00
3.80s380.001820.0558.30s55830.00
3.90s390.001815.0553.30s55330.00
4.00s400.001810.0548.40s54840.00
4.10s410.001805.0543.50s54350.00
4.10s410.001800.0538.60s53860.00
4.20s420.001795.0533.70s53370.00
4.30s430.001790.0528.80s52880.00
4.40s440.001785.0523.90s52390.00
4.50s450.001780.0518.90s51890.00
4.60s460.001775.0514.00s51400.00
4.70s470.001770.0509.10s50910.00
4.80s480.001765.0504.20s50420.00
4.90s490.001760.0499.30s49930.00
4.90s490.001755.0494.40s49440.00
5.00s500.001750.0489.50s48950.00
5.10s510.001745.0484.60s48460.00
5.30s530.001740.0479.80s47980.00
5.40s540.001735.0474.90s47490.00
5.50s550.001730.0470.00s47000.00
5.60s560.001725.0465.10s46510.00
5.70s570.001720.0460.20s46020.00
5.80s580.001715.0455.30s45530.00
5.90s590.001710.0450.50s45050.00
6.00s600.001705.0445.60s44560.00
6.20s620.001700.0440.70s44070.00
6.30s630.001695.0435.90s43590.00
6.40s640.001690.0431.00s43100.00
6.60s660.001685.0426.20s42620.00
6.70s670.001680.0421.30s42130.00
6.80s680.001675.0416.50s41650.00
7.00s700.001670.0411.60s41160.00
7.10s710.001665.0406.80s40680.00
7.30s730.001660.0401.90s40190.00
7.40s740.001655.0397.10s39710.00
7.60s760.001650.0392.30s39230.00
7.80s780.001645.0387.50s38750.00
7.90s790.001640.0382.60s38260.00
8.10s810.001635.0377.80s37780.00
8.30s830.001630.0373.00s37300.00
8.50s850.001625.0368.20s36820.00
8.70s870.001620.0363.40s36340.00
8.90s890.001615.0358.60s35860.00
9.10s910.001610.0353.90s35390.00
9.30s930.001605.0349.10s34910.00
9.50s950.001600.0344.30s34430.00
9.70s970.001595.0339.60s33960.00
10.00s1000.001590.0334.80s33480.00
10.20s1020.001585.0330.10s33010.00
10.40s1040.001580.0325.30s32530.00
10.70s1070.001575.0320.60s32060.00
10.90s1090.001570.0315.80s31580.00
11.20s1120.001565.0311.10s31110.00
11.50s1150.001560.0306.40s30640.00
11.80s1180.001555.0301.70s30170.00
12.10s1210.001550.0297.00s29700.00
12.40s1240.001545.0292.30s29230.00
12.70s1270.001540.0287.70s28770.00
13.00s1300.001535.0283.00s28300.00
13.30s1330.001530.0278.40s27840.00
13.70s1370.001525.0273.70s27370.00
14.00s1400.001520.0269.10s26910.00
14.40s1440.001515.0264.50s26450.00
14.70s1470.001510.0259.90s25990.00
15.10s1510.001505.0255.30s25530.00
15.50s1550.001500.0250.70s25070.00
15.90s1590.001495.0246.10s24610.00
16.40s1640.001490.0241.50s24150.00
16.80s1680.001485.0237.00s23700.00
17.20s1720.001480.0232.50s23250.00
17.70s1770.001475.0228.00s22800.00
18.20s1820.001470.0223.50s22350.00
18.70s1870.001465.0219.00s21900.00
19.20s1920.001460.0214.60s21460.00
19.80s1980.001455.0210.10s21010.00
20.40s2040.001450.0205.70s20570.00
21.00s2100.001445.0201.30s20130.00
21.60s2160.001440.0197.00s19700.00
22.20s2220.001435.0192.70s19270.00
22.90s2290.001430.0188.40s18840.00
23.60s2360.001425.0184.10s18410.00
24.30s2430.001420.0179.80s17980.00
25.10s2510.001415.0175.60s17560.00
25.90s2590.001410.0171.40s17140.00
26.70s2670.001405.0167.30s16730.00
27.50s2750.001400.0163.10s16310.00
28.40s2840.001395.0159.00s15900.00
29.30s2930.001390.0154.90s15490.00
30.20s3020.001385.0150.80s15080.00
31.10s3110.001380.0146.80s14680.00
32.10s3210.001375.0142.80s14280.00
33.10s3310.001370.0138.80s13880.00
34.20s3420.001365.0134.90s13490.00
35.20s3520.001360.0131.00s13100.00
36.40s3640.001355.0127.20s12720.00
37.60s3760.001350.0123.40s12340.00
38.80s3880.001345.0119.70s11970.00
40.10s4010.001340.0116.00s11600.00
41.40s4140.001335.0112.30s11230.00
42.80s4280.001330.0108.70s10870.00
44.20s4420.001325.0105.20s10520.00
45.70s4570.001320.0101.70s10170.00
47.30s4730.001315.098.30s9830.00
48.90s4890.001310.095.00s9500.00
50.60s5060.001305.091.70s9170.00
52.30s5230.001300.088.40s8840.00
54.20s5420.001295.085.30s8530.00
56.00s5600.001290.082.20s8220.00
58.00s5800.001285.079.20s7920.00
60.00s6000.001280.076.20s7620.00
62.10s6210.001275.073.30s7330.00
64.30s6430.001270.070.50s7050.00
66.50s6650.001265.067.80s6780.00
68.80s6880.001260.065.10s6510.00
71.10s7110.001255.062.50s6250.00
73.60s7360.001250.059.90s5990.00
76.10s7610.001245.057.50s5750.00
78.60s7860.001240.055.10s5510.00
81.30s8130.001235.052.70s5270.00
84.00s8400.001230.050.50s5050.00
86.80s8680.001225.048.30s4830.00
89.70s8970.001220.046.20s4620.00
92.70s9270.001215.044.20s4420.00
95.70s9570.001210.042.30s4230.00
98.80s9880.001205.040.40s4040.00
102.00s10200.001200.038.60s3860.00
105.20s10520.001195.036.90s3690.00
108.50s10850.001190.035.20s3520.00
111.90s11190.001185.033.60s3360.00
115.30s11530.001180.032.10s3210.00
118.80s11880.001175.030.60s3060.00
122.40s12240.001170.029.20s2920.00
126.00s12600.001165.027.80s2780.00
129.60s12960.001160.026.50s2650.00
133.30s13330.001155.025.20s2520.00
137.10s13710.001150.024.00s2400.00
140.90s14090.001145.022.80s2280.00
144.80s14480.001140.021.70s2170.00
148.70s14870.001135.020.70s2070.00
152.70s15270.001130.019.70s1970.00
156.70s15670.001125.018.70s1870.00
160.70s16070.001120.017.80s1780.00
164.80s16480.001115.016.90s1690.00
169.00s16900.001110.016.00s1600.00
173.10s17310.001105.015.20s1520.00
177.40s17740.001100.014.50s1450.00
181.60s18160.001095.013.70s1370.00
185.90s18590.001090.013.00s1300.00
190.20s19020.001085.012.40s1240.00
194.60s19460.001080.011.80s1180.00
199.00s19900.001075.011.20s1120.00
203.40s20340.001070.010.60s1060.00
207.80s20780.001065.010.10s1010.00
212.30s21230.001060.09.60s960.00
216.80s21680.001055.09.10s910.00
221.30s22130.001050.08.60s860.00
225.90s22590.001045.08.20s820.00
230.40s23040.001040.07.80s780.00
235.00s23500.001035.07.40s740.00
239.60s23960.001030.07.00s700.00
244.30s24430.001025.06.60s660.00
248.90s24890.001020.06.30s630.00
253.60s25360.001015.06.00s600.00
258.30s25830.001010.05.60s560.00
263.00s26300.001005.05.40s540.00
267.70s26770.001000.05.10s510.00
272.40s27240.00995.04.80s480.00
277.10s27710.00990.04.50s450.00
281.90s28190.00985.04.30s430.00
286.60s28660.00980.04.00s400.00
291.40s29140.00975.03.80s380.00
296.20s29620.00970.03.60s360.00
301.00s30100.00965.03.40s340.00
305.80s30580.00960.03.20s320.00
310.60s31060.00955.03.00s300.00
315.40s31540.00950.02.90s290.00
320.30s32030.00945.02.70s270.00
325.10s32510.00940.02.50s250.00
334.80s33480.00930.02.20s220.00
339.70s33970.00925.02.10s210.00
344.60s34460.00920.02.00s200.00
354.40s35440.00910.01.70s170.00
364.20s36420.00900.01.50s150.00
374.00s37400.00890.01.30s130.00
383.90s38390.00880.01.20s120.00
388.90s38890.00875.01.10s110.00
393.80s39380.00870.01.00s100.00
403.80s40380.00860.00.90s90.00
413.70s41370.00850.00.80s80.00
438.70s43870.00825.00.60s60.00
463.70s46370.00800.00.40s40.00
488.70s48870.00775.00.30s30.00
513.70s51370.00750.00.20s20.00
538.70s53870.00725.00.10s10.00
563.70s56370.00700.00.10s10.00
588.70s58870.00675.00.10s10.00
613.70s61370.00650.00.10s10.00
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