Quote View:Merged | Split
Options Expiration:11/27/18
Days to Expiration:673
Gold Dec 2018: 1251.9
Price Value of Option Point:$100
Gold December 2018 Options
Select Month -
Delayed Options :-16:50 - Monday, 23 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
2.50s250.003000.01748.10s174810.00
4.20s420.002610.01358.10s135810.00
4.30s430.002600.01348.10s134810.00
6.20s620.002400.01148.20s114819.99
7.50s750.002300.01048.90s104890.00
8.80s880.002225.0974.80s97480.00
9.20s920.002200.0950.10s95010.00
9.70s970.002175.0925.60s92560.00
10.20s1020.002150.0901.10s90110.00
10.80s1080.002125.0876.60s87660.00
11.40s1140.002100.0852.10s85210.00
12.00s1200.002075.0827.70s82770.00
12.60s1260.002050.0803.40s80340.00
13.10s1310.002030.0784.00s78400.00
13.30s1330.002025.0779.10s77910.00
13.40s1340.002020.0774.30s77430.00
13.70s1370.002010.0764.60s76460.00
14.00s1400.002000.0754.90s75490.00
14.30s1430.001990.0745.20s74520.00
14.60s1460.001980.0735.50s73550.00
14.70s1470.001975.0730.70s73070.00
14.90s1490.001970.0725.80s72580.00
15.20s1520.001960.0716.20s71620.00
15.50s1550.001950.0706.50s70650.00
15.80s1580.001940.0696.90s69690.00
16.00s1600.001935.0692.10s69210.00
16.10s1610.001930.0687.20s68720.00
16.30s1630.001925.0682.40s68240.00
16.40s1640.001920.0677.60s67760.00
16.60s1660.001915.0672.80s67280.00
16.80s1680.001910.0668.00s66800.00
17.00s1700.001905.0663.20s66320.00
17.10s1710.001900.0658.40s65840.00
17.30s1730.001895.0653.60s65360.00
17.50s1750.001890.0648.80s64880.00
17.60s1760.001885.0644.00s64400.00
17.80s1780.001880.0639.20s63920.00
18.00s1800.001875.0634.40s63440.00
18.20s1820.001870.0629.60s62960.00
18.40s1840.001865.0624.80s62480.00
18.50s1850.001860.0620.00s62000.00
18.70s1870.001855.0615.20s61520.00
18.90s1890.001850.0610.50s61050.00
19.10s1910.001845.0605.70s60570.00
19.30s1930.001840.0600.90s60090.00
19.50s1950.001835.0596.10s59610.00
19.70s1970.001830.0591.30s59130.00
19.90s1990.001825.0586.60s58660.00
20.10s2010.001820.0581.80s58180.00
20.30s2030.001815.0577.00s57700.00
20.50s2050.001810.0572.30s57230.00
20.70s2070.001805.0567.50s56750.00
20.90s2090.001800.0562.80s56280.00
21.10s2110.001795.0558.00s55800.00
21.30s2130.001790.0553.20s55320.00
21.50s2150.001785.0548.50s54850.00
21.70s2170.001780.0543.70s54370.00
22.00s2200.001775.0539.00s53900.00
22.20s2220.001770.0534.20s53420.00
22.40s2240.001765.0529.50s52950.00
22.60s2260.001760.0524.80s52480.00
22.80s2280.001755.0520.00s52000.00
23.10s2310.001750.0515.30s51530.00
23.30s2330.001745.0510.60s51060.00
23.50s2350.001740.0505.90s50590.00
23.80s2380.001735.0501.10s50110.00
24.00s2400.001730.0496.40s49640.00
24.30s2430.001725.0491.70s49170.00
24.50s2450.001720.0487.00s48700.00
24.80s2480.001715.0482.30s48230.00
25.10s2510.001710.0477.60s47760.00
25.30s2530.001705.0472.90s47290.00
25.60s2560.001700.0468.20s46820.00
25.90s2590.001695.0463.60s46360.00
26.20s2620.001690.0458.90s45890.00
26.40s2640.001685.0454.20s45420.00
26.70s2670.001680.0449.60s44960.00
27.00s2700.001675.0444.90s44490.00
27.30s2730.001670.0440.20s44020.00
27.70s2770.001665.0435.60s43560.00
28.00s2800.001660.0431.00s43100.00
28.30s2830.001655.0426.30s42630.00
28.60s2860.001650.0421.70s42170.00
29.00s2900.001645.0417.10s41710.00
29.30s2930.001640.0412.50s41250.00
29.70s2970.001635.0407.90s40790.00
30.00s3000.001630.0403.30s40330.00
30.40s3040.001625.0398.80s39880.00
30.80s3080.001620.0394.20s39420.00
31.20s3120.001615.0389.60s38960.00
31.60s3160.001610.0385.10s38510.00
32.00s3200.001605.0380.60s38060.00
32.40s3240.001600.0376.00s37600.00
32.90s3290.001595.0371.50s37150.00
33.30s3330.001590.0367.00s36700.00
33.80s3380.001585.0362.50s36250.00
34.30s3430.001580.0358.10s35810.00
34.70s3470.001575.0353.60s35360.00
35.20s3520.001570.0349.10s34910.00
35.70s3570.001565.0344.70s34470.00
36.20s3620.001560.0340.30s34030.00
36.80s3680.001555.0335.80s33580.00
37.30s3730.001550.0331.40s33140.00
37.90s3790.001545.0327.10s32710.00
38.50s3850.001540.0322.70s32270.00
39.00s3900.001535.0318.30s31830.00
39.60s3960.001530.0314.00s31400.00
40.30s4030.001525.0309.70s30970.00
40.90s4090.001520.0305.40s30540.00
41.50s4150.001515.0301.10s30110.00
42.20s4220.001510.0296.80s29680.00
42.90s4290.001505.0292.50s29250.00
43.60s4360.001500.0288.30s28830.00
44.30s4430.001495.0284.10s28410.00
45.00s4500.001490.0279.90s27990.00
45.80s4580.001485.0275.70s27570.00
46.60s4660.001480.0271.50s27150.00
47.30s4730.001475.0267.40s26740.00
48.20s4820.001470.0263.20s26320.00
49.00s4900.001465.0259.10s25910.00
49.80s4980.001460.0255.00s25500.00
50.70s5070.001455.0251.00s25100.00
51.60s5160.001450.0246.90s24690.00
52.50s5250.001445.0242.90s24290.00
53.50s5350.001440.0238.90s23890.00
54.40s5440.001435.0234.90s23490.00
55.40s5540.001430.0231.00s23100.00
56.40s5640.001425.0227.10s22710.00
57.50s5750.001420.0223.20s22320.00
58.50s5850.001415.0219.30s21930.00
59.60s5960.001410.0215.50s21550.00
60.70s6070.001405.0211.60s21160.00
61.90s6190.001400.0207.80s20780.00
63.00s6300.001395.0204.10s20410.00
64.20s6420.001390.0200.30s20030.00
65.50s6550.001385.0196.60s19660.00
66.70s6670.001380.0193.00s19300.00
68.00s6800.001375.0189.30s18930.00
69.30s6930.001370.0185.70s18570.00
70.60s7060.001365.0182.10s18210.00
72.00s7200.001360.0178.60s17860.00
73.40s7340.001355.0175.00s17500.00
74.90s7490.001350.0171.50s17150.00
76.30s7630.001345.0168.10s16810.00
77.90s7790.001340.0164.70s16470.00
79.40s7940.001335.0161.30s16130.00
81.00s8100.001330.0157.90s15790.00
82.60s8260.001325.0154.60s15460.00
84.20s8420.001320.0151.30s15130.00
85.90s8590.001315.0148.10s14810.00
87.60s8760.001310.0144.90s14490.00
89.40s8940.001305.0141.70s14170.00
91.20s9120.001300.0138.60s13860.00
93.00s9300.001295.0135.50s13550.00
94.90s9490.001290.0132.50s13250.00
96.80s9680.001285.0129.50s12950.00
98.80s9880.001280.0126.50s12650.00
100.80s10080.001275.0123.60s12360.00
102.80s10280.001270.0120.70s12070.00
104.90s10490.001265.0117.80s11780.00
107.00s10700.001260.0115.00s11500.00
109.20s10920.001255.0112.30s11230.00
111.40s11140.001250.0109.50s10950.00
113.70s11370.001245.0106.90s10690.00
116.00s11600.001240.0104.20s10420.00
118.30s11830.001235.0101.70s10170.00
120.70s12070.001230.099.10s9910.00
123.10s12310.001225.096.60s9660.00
125.60s12560.001220.094.20s9420.00
128.10s12810.001215.091.70s9170.00
130.70s13070.001210.089.40s8940.00
133.30s13330.001205.087.00s8700.00
135.90s13590.001200.084.80s8480.00
138.60s13860.001195.082.50s8250.00
141.30s14130.001190.080.30s8030.00
144.10s14410.001185.078.20s7820.00
146.90s14690.001180.076.10s7610.00
149.80s14980.001175.074.00s7400.00
152.70s15270.001170.072.00s7200.00
155.70s15570.001165.070.00s7000.00
158.60s15860.001160.068.10s6810.00
161.70s16170.001155.066.20s6620.00
164.80s16480.001150.064.30s6430.00
167.90s16790.001145.062.50s6250.00
171.00s17100.001140.060.70s6070.00
174.20s17420.001135.059.00s5900.00
177.50s17750.001130.057.30s5730.00
180.70s18070.001125.055.60s5560.00
184.00s18400.001120.054.00s5400.00
187.40s18740.001115.052.40s5240.00
190.80s19080.001110.050.90s5090.00
194.20s19420.001105.049.40s4940.00
197.70s19770.001100.047.90s4790.00
201.20s20120.001095.046.50s4650.00
204.70s20470.001090.045.10s4510.00
208.20s20820.001085.043.70s4370.00
211.80s21180.001080.042.40s4240.00
215.50s21550.001075.041.00s4100.00
219.10s21910.001070.039.80s3980.00
222.80s22280.001065.038.50s3850.00
226.60s22660.001060.037.30s3730.00
230.30s23030.001055.036.10s3610.00
234.10s23410.001050.035.00s3500.00
238.00s23800.001045.033.90s3390.00
241.80s24180.001040.032.80s3280.00
245.70s24570.001035.031.70s3170.00
249.60s24960.001030.030.70s3070.00
253.60s25360.001025.029.70s2970.00
257.50s25750.001020.028.70s2870.00
261.50s26150.001015.027.80s2780.00
265.60s26560.001010.026.80s2680.00
269.60s26960.001005.025.90s2590.00
273.70s27370.001000.025.10s2510.00
277.80s27780.00995.024.20s2420.00
281.90s28190.00990.023.40s2340.00
286.10s28610.00985.022.60s2260.00
290.30s29030.00980.021.80s2180.00
294.50s29450.00975.021.10s2110.00
298.70s29870.00970.020.30s2030.00
302.90s30290.00965.019.60s1960.00
307.20s30720.00960.018.90s1890.00
315.80s31580.00950.017.60s1760.00
324.50s32450.00940.016.40s1640.00
333.30s33330.00930.015.20s1520.00
337.70s33770.00925.014.70s1470.00
342.20s34220.00920.014.10s1410.00
351.10s35110.00910.013.10s1310.00
360.10s36010.00900.012.10s1210.00
369.20s36920.00890.011.20s1120.00
378.30s37830.00880.010.40s1040.00
382.90s38290.00875.010.00s1000.00
387.50s38750.00870.09.60s960.00
406.10s40610.00850.08.20s820.00
429.60s42960.00825.06.60s660.00
453.50s45350.00800.05.40s540.00
477.70s47770.00775.04.30s430.00
502.20s50220.00750.03.40s340.00
526.90s52690.00725.02.70s270.00
551.90s55190.00700.02.10s210.00
576.90s57690.00675.01.60s160.00
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