Quote View:Merged | Split
Options Expiration:11/27/18
Days to Expiration:644
Gold Dec 2018: 1273.1s
Price Value of Option Point:$100
Gold December 2018 Options
Select Month -
Delayed Options :-19:20 - Tuesday, 21 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
2.30s230.003000.01726.90s172690.00
4.10s410.002610.01336.90s133690.00
4.20s420.002600.01326.90s132690.00
6.10s610.002400.01127.00s112700.00
7.50s750.002300.01027.70s102769.99
8.90s890.002225.0953.70s95370.00
9.40s940.002200.0929.20s92920.00
9.90s990.002175.0904.70s90470.00
10.50s1050.002150.0880.20s88020.00
11.10s1110.002125.0855.80s85580.00
11.80s1180.002100.0831.40s83140.00
12.50s1250.002075.0807.10s80710.00
13.30s1330.002050.0782.90s78290.00
13.90s1390.002030.0763.60s76360.00
14.10s1410.002025.0758.80s75880.00
14.20s1420.002020.0753.90s75390.00
14.60s1460.002010.0744.30s74430.00
14.90s1490.002000.0734.70s73470.00
15.30s1530.001990.0725.10s72510.00
15.60s1560.001980.0715.50s71550.00
15.80s1580.001975.0710.70s71070.00
16.00s1600.001970.0705.90s70590.00
16.40s1640.001960.0696.30s69630.00
16.80s1680.001950.0686.70s68670.00
17.20s1720.001940.0677.10s67710.00
17.40s1740.001935.0672.40s67240.00
17.60s1760.001930.0667.60s66760.00
17.80s1780.001925.0662.80s66280.00
18.00s1800.001920.0658.10s65810.00
18.20s1820.001915.0653.30s65330.00
18.40s1840.001910.0648.50s64850.00
18.60s1860.001905.0643.80s64380.00
18.90s1890.001900.0639.00s63900.00
19.10s1910.001895.0634.30s63430.00
19.30s1930.001890.0629.50s62950.00
19.50s1950.001885.0624.80s62480.00
19.80s1980.001880.0620.00s62000.00
20.00s2000.001875.0615.30s61530.00
20.20s2020.001870.0610.50s61050.00
20.40s2040.001865.0605.80s60580.00
20.70s2070.001860.0601.00s60100.00
20.90s2090.001855.0596.30s59630.00
21.10s2110.001850.0591.60s59160.00
21.40s2140.001845.0586.80s58680.00
21.60s2160.001840.0582.10s58210.00
21.90s2190.001835.0577.40s57740.00
22.10s2210.001830.0572.70s57270.00
22.30s2230.001825.0567.90s56790.00
22.60s2260.001820.0563.20s56320.00
22.80s2280.001815.0558.50s55850.00
23.10s2310.001810.0553.80s55380.00
23.30s2330.001805.0549.10s54910.00
23.60s2360.001800.0544.40s54440.00
23.80s2380.001795.0539.60s53960.00
24.10s2410.001790.0534.90s53490.00
24.30s2430.001785.0530.20s53020.00
24.60s2460.001780.0525.50s52550.00
24.80s2480.001775.0520.80s52080.00
25.10s2510.001770.0516.10s51610.00
25.40s2540.001765.0511.40s51140.00
25.60s2560.001760.0506.70s50670.00
25.90s2590.001755.0502.00s50200.00
26.20s2620.001750.0497.30s49730.00
26.40s2640.001745.0492.70s49270.00
26.70s2670.001740.0488.00s48800.00
27.00s2700.001735.0483.30s48330.00
27.30s2730.001730.0478.60s47860.00
27.60s2760.001725.0474.00s47400.00
27.80s2780.001720.0469.30s46930.00
28.10s2810.001715.0464.60s46460.00
28.40s2840.001710.0460.00s46000.00
28.70s2870.001705.0455.30s45530.00
29.10s2910.001700.0450.70s45070.00
29.40s2940.001695.0446.00s44600.00
29.70s2970.001690.0441.40s44140.00
30.00s3000.001685.0436.80s43680.00
30.40s3040.001680.0432.20s43220.00
30.70s3070.001675.0427.50s42750.00
31.00s3100.001670.0422.90s42290.00
31.40s3140.001665.0418.30s41830.00
31.80s3180.001660.0413.80s41380.00
32.10s3210.001655.0409.20s40920.00
32.50s3250.001650.0404.60s40460.00
32.90s3290.001645.0400.10s40010.00
33.30s3330.001640.0395.50s39550.00
33.70s3370.001635.0391.00s39100.00
34.10s3410.001630.0386.40s38640.00
34.60s3460.001625.0381.90s38190.00
35.00s3500.001620.0377.40s37740.00
35.40s3540.001615.0372.90s37290.00
35.90s3590.001610.0368.40s36840.00
36.40s3640.001605.0363.90s36390.00
36.90s3690.001600.0359.50s35950.00
37.40s3740.001595.0355.00s35500.00
37.90s3790.001590.0350.60s35060.00
38.40s3840.001585.0346.20s34620.00
38.90s3890.001580.0341.80s34180.00
39.50s3950.001575.0337.40s33740.00
40.10s4010.001570.0333.00s33300.00
40.60s4060.001565.0328.60s32860.00
41.20s4120.001560.0324.30s32430.00
41.80s4180.001555.0320.00s32000.00
42.50s4250.001550.0315.60s31560.00
43.10s4310.001545.0311.30s31130.00
43.80s4380.001540.0307.00s30700.00
44.40s4440.001535.0302.80s30280.00
45.10s4510.001530.0298.50s29850.00
45.80s4580.001525.0294.30s29430.00
46.50s4650.001520.0290.10s29010.00
47.30s4730.001515.0285.90s28590.00
48.00s4800.001510.0281.70s28170.00
48.80s4880.001505.0277.50s27750.00
49.60s4960.001500.0273.40s27340.00
50.40s5040.001495.0269.20s26920.00
51.20s5120.001490.0265.10s26510.00
52.10s5210.001485.0261.00s26100.00
52.90s5290.001480.0257.00s25700.00
53.80s5380.001475.0252.90s25290.00
54.70s5470.001470.0248.90s24890.00
55.60s5560.001465.0244.90s24490.00
56.60s5660.001460.0240.90s24090.00
57.60s5760.001455.0236.90s23690.00
58.60s5860.001450.0233.00s23300.00
59.60s5960.001445.0229.00s22900.00
60.60s6060.001440.0225.20s22520.00
61.70s6170.001435.0221.30s22130.00
62.80s6280.001430.0217.40s21740.00
63.90s6390.001425.0213.60s21360.00
65.00s6500.001420.0209.80s20980.00
66.20s6620.001415.0206.00s20600.00
67.30s6730.001410.0202.30s20230.00
68.50s6850.001405.0198.60s19860.00
69.80s6980.001400.0194.90s19490.00
71.00s7100.001395.0191.20s19120.00
72.30s7230.001390.0187.60s18760.00
73.60s7360.001385.0183.90s18390.00
75.00s7500.001380.0180.40s18040.00
76.40s7640.001375.0176.80s17680.00
77.80s7780.001370.0173.30s17330.00
79.20s7920.001365.0169.80s16980.00
80.70s8070.001360.0166.30s16630.00
82.20s8220.001355.0162.90s16290.00
83.70s8370.001350.0159.50s15950.00
85.30s8530.001345.0156.20s15620.00
86.90s8690.001340.0152.80s15280.00
88.60s8860.001335.0149.60s14960.00
90.30s9030.001330.0146.30s14630.00
92.00s9200.001325.0143.10s14310.00
93.80s9380.001320.0140.00s14000.00
95.60s9560.001315.0136.90s13690.00
97.40s9740.001310.0133.80s13380.00
99.30s9930.001305.0130.80s13080.00
101.30s10130.001300.0127.80s12780.00
103.30s10330.001295.0124.90s12490.00
105.30s10530.001290.0122.00s12200.00
107.40s10740.001285.0119.10s11910.00
109.50s10950.001280.0116.30s11630.00
111.70s11170.001275.0113.60s11360.00
113.90s11390.001270.0110.80s11080.00
116.20s11620.001265.0108.20s10820.00
118.50s11850.001260.0105.60s10560.00
120.80s12080.001255.0103.00s10300.00
123.20s12320.001250.0100.40s10040.00
125.60s12560.001245.098.00s9800.00
128.10s12810.001240.095.50s9550.00
130.60s13060.001235.093.10s9310.00
133.20s13320.001230.090.70s9070.00
135.80s13580.001225.088.40s8840.00
138.40s13840.001220.086.10s8610.00
141.10s14110.001215.083.90s8390.00
143.90s14390.001210.081.70s8170.00
146.60s14660.001205.079.50s7950.00
149.40s14940.001200.077.40s7740.00
152.30s15230.001195.075.30s7530.00
155.20s15520.001190.073.30s7330.00
158.10s15810.001185.071.30s7130.00
161.00s16100.001180.069.30s6930.00
164.00s16400.001175.067.40s6740.00
167.10s16710.001170.065.50s6550.00
170.20s17020.001165.063.60s6360.00
173.30s17330.001160.061.80s6180.00
176.40s17640.001155.060.00s6000.00
179.60s17960.001150.058.30s5830.00
182.90s18290.001145.056.60s5660.00
186.10s18610.001140.054.90s5490.00
189.40s18940.001135.053.30s5330.00
192.80s19280.001130.051.70s5170.00
196.20s19620.001125.050.10s5010.00
199.60s19960.001120.048.60s4860.00
203.00s20300.001115.047.10s4710.00
206.50s20650.001110.045.70s4570.00
210.00s21000.001105.044.30s4430.00
213.60s21360.001100.042.90s4290.00
217.20s21720.001095.041.50s4150.00
220.80s22080.001090.040.20s4020.00
224.40s22440.001085.038.90s3890.00
228.10s22810.001080.037.70s3770.00
231.90s23190.001075.036.50s3650.00
235.60s23560.001070.035.30s3530.00
239.40s23940.001065.034.10s3410.00
243.20s24320.001060.033.00s3300.00
247.10s24710.001055.031.90s3190.00
250.90s25090.001050.030.80s3080.00
254.90s25490.001045.029.80s2980.00
258.80s25880.001040.028.80s2880.00
262.80s26280.001035.027.80s2780.00
266.80s26680.001030.026.80s2680.00
270.80s27080.001025.025.90s2590.00
274.90s27490.001020.025.00s2500.00
278.90s27890.001015.024.20s2420.00
283.00s28300.001010.023.30s2330.00
287.20s28720.001005.022.50s2250.00
291.40s29140.001000.021.70s2170.00
295.50s29550.00995.020.90s2090.00
299.80s29980.00990.020.20s2020.00
304.00s30400.00985.019.50s1950.00
308.30s30830.00980.018.80s1880.00
312.60s31260.00975.018.10s1810.00
316.90s31690.00970.017.40s1740.00
321.20s32120.00965.016.80s1680.00
325.60s32560.00960.016.20s1620.00
334.30s33430.00950.015.00s1500.00
343.20s34320.00940.013.90s1390.00
352.20s35220.00930.012.90s1290.00
356.70s35670.00925.012.50s1250.00
361.20s36120.00920.012.00s1200.00
370.30s37030.00910.011.10s1110.00
379.40s37940.00900.010.30s1030.00
388.70s38870.00890.09.50s950.00
398.00s39800.00880.08.80s880.00
402.60s40260.00875.08.50s850.00
407.30s40730.00870.08.20s820.00
426.20s42620.00850.07.00s700.00
450.10s45010.00825.05.80s580.00
474.20s47420.00800.04.80s480.00
498.60s49860.00775.03.90s390.00
523.30s52330.00750.03.20s320.00
548.10s54810.00725.02.60s260.00
573.10s57310.00700.02.10s210.00
598.10s59810.00675.01.60s160.00
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