Gold Oct '19

(COMEX: GCV19)
+11.6 (+0.78%)
as of 12:18 EDT

Calls Strike Puts
Close Delta Premium Close Delta Premium
767.90s 1.00 76,790.00 725.0 0.10s 0.00 10.00
742.90s 1.00 74,290.00 750.0 0.10s 0.00 10.00
717.90s 1.00 71,790.00 775.0 0.10s 0.00 10.00
692.90s 1.00 69,290.00 800.0 0.10s 0.00 10.00
667.90s 1.00 66,790.00 825.0 0.10s 0.00 10.00
642.90s 1.00 64,290.00 850.0 0.10s 0.00 10.00
617.90s 1.00 61,790.00 875.0 0.10s 0.00 10.00
592.90s 1.00 59,290.00 900.0 0.10s 0.00 10.00
572.90s 1.00 57,290.00 920.0 0.10s 0.00 10.00
567.90s 1.00 56,790.00 925.0 0.10s 0.00 10.00
562.90s 1.00 56,290.00 930.0 0.10s 0.00 10.00
552.90s 1.00 55,290.00 940.0 0.10s 0.00 10.00
542.90s 1.00 54,290.00 950.0 0.10s 0.00 10.00
532.90s 1.00 53,290.00 960.0 0.10s 0.00 10.00
522.90s 1.00 52,290.00 970.0 0.10s 0.00 10.00
517.90s 1.00 51,790.00 975.0 0.10s 0.00 10.00
512.90s 1.00 51,290.00 980.0 0.10s 0.00 10.00
502.90s 1.00 50,290.00 990.0 0.10s 0.00 10.00
492.90s 1.00 49,290.00 1,000.0 0.10s 0.00 10.00
482.90s 1.00 48,290.00 1,010.0 0.10s 0.00 10.00
477.90s 1.00 47,790.00 1,015.0 0.10s 0.00 10.00
472.90s 1.00 47,290.00 1,020.0 0.10s 0.00 10.00
467.90s 1.00 46,790.00 1,025.0 0.10s 0.00 10.00
462.90s 1.00 46,290.00 1,030.0 0.10s 0.00 10.00
457.90s 1.00 45,790.00 1,035.0 0.10s 0.00 10.00
452.90s 1.00 45,290.00 1,040.0 0.10s 0.00 10.00
447.90s 1.00 44,790.00 1,045.0 0.10s 0.00 10.00
442.90s 1.00 44,290.00 1,050.0 0.10s 0.00 10.00
437.90s 1.00 43,790.00 1,055.0 0.10s 0.00 10.00
432.90s 1.00 43,290.00 1,060.0 0.10s 0.00 10.00
427.90s 1.00 42,790.00 1,065.0 0.10s 0.00 10.00
422.90s 1.00 42,290.00 1,070.0 0.10s 0.00 10.00
417.90s 1.00 41,790.00 1,075.0 0.10s 0.00 10.00
412.90s 1.00 41,290.00 1,080.0 0.10s 0.00 10.00
407.90s 1.00 40,790.00 1,085.0 0.10s 0.00 10.00
402.90s 1.00 40,290.00 1,090.0 0.10s 0.00 10.00
397.90s 1.00 39,790.00 1,095.0 0.10s 0.00 10.00
392.90s 1.00 39,290.00 1,100.0 0.10s 0.00 10.00
387.90s 1.00 38,790.00 1,105.0 0.10s 0.00 10.00
382.90s 1.00 38,290.00 1,110.0 0.10s 0.00 10.00
377.90s 1.00 37,790.00 1,115.0 0.10s 0.00 10.00
372.90s 1.00 37,290.00 1,120.0 0.10s 0.00 10.00
367.90s 1.00 36,790.00 1,125.0 0.10s 0.00 10.00
362.90s 1.00 36,290.00 1,130.0 0.10s 0.00 10.00
357.90s 1.00 35,790.00 1,135.0 0.10s 0.00 10.00
352.90s 1.00 35,290.00 1,140.0 0.10s 0.00 10.00
347.90s 1.00 34,790.00 1,145.0 0.10s 0.00 10.00
342.90s 1.00 34,290.00 1,150.0 0.10s 0.00 10.00
337.90s 1.00 33,790.00 1,155.0 0.10s 0.00 10.00
332.90s 1.00 33,290.00 1,160.0 0.10s 0.00 10.00
327.90s 1.00 32,790.00 1,165.0 0.10s 0.00 10.00
322.90s 1.00 32,290.00 1,170.0 0.10s 0.00 10.00
317.90s 1.00 31,790.00 1,175.0 0.10s 0.00 10.00
312.90s 1.00 31,290.00 1,180.0 0.10s 0.00 10.00
307.90s 1.00 30,790.00 1,185.0 0.10s 0.00 10.00
302.90s 1.00 30,290.00 1,190.0 0.10s 0.00 10.00
297.90s 1.00 29,790.00 1,195.0 0.10s 0.00 10.00
292.90s 1.00 29,290.00 1,200.0 0.10s 0.00 10.00
287.90s 1.00 28,790.00 1,205.0 0.10s 0.00 10.00
282.90s 1.00 28,290.00 1,210.0 0.10s 0.00 10.00
277.90s 1.00 27,790.00 1,215.0 0.10s -0.00 10.00
272.90s 1.00 27,290.00 1,220.0 0.10s -0.00 10.00
267.90s 1.00 26,790.00 1,225.0 0.10s -0.00 10.00
262.90s 1.00 26,290.00 1,230.0 0.10s -0.00 10.00
257.90s 1.00 25,790.00 1,235.0 0.10s -0.00 10.00
252.90s 1.00 25,290.00 1,240.0 0.10s -0.00 10.00
247.90s 1.00 24,790.00 1,245.0 0.10s -0.00 10.00
242.90s 1.00 24,290.00 1,250.0 0.10s -0.00 10.00
237.90s 1.00 23,790.00 1,255.0 0.10s -0.00 10.00
232.90s 1.00 23,290.00 1,260.0 0.10s -0.00 10.00
227.90s 1.00 22,790.00 1,265.0 0.10s -0.00 10.00
222.90s 1.00 22,290.00 1,270.0 0.10s -0.00 10.00
217.90s 1.00 21,790.00 1,275.0 0.10 -0.00 10.00
212.90s 1.00 21,290.00 1,280.0 0.10s -0.00 10.00
207.90s 1.00 20,790.00 1,285.0 0.10s -0.00 10.00
202.90s 1.00 20,290.00 1,290.0 0.10s -0.00 10.00
197.90s 1.00 19,790.00 1,295.0 0.10 -0.00 10.00
192.90s 1.00 19,290.00 1,300.0 0.10 -0.00 10.00
187.90s 1.00 18,790.00 1,305.0 0.10 -0.00 10.00
182.90s 1.00 18,290.00 1,310.0 0.10 -0.00 10.00
177.90s 1.00 17,790.00 1,315.0 0.10 -0.00 10.00
172.90s 1.00 17,290.00 1,320.0 0.10s -0.00 10.00
167.90s 1.00 16,790.00 1,325.0 0.10s -0.00 10.00
163.00s 1.00 16,300.00 1,330.0 0.10s -0.00 10.00
158.00s 1.00 15,800.00 1,335.0 0.10s -0.00 10.00
153.00s 1.00 15,300.00 1,340.0 0.30 -0.00 30.00
148.00s 1.00 14,800.00 1,345.0 0.10s -0.00 10.00
143.00s 1.00 14,300.00 1,350.0 0.20 -0.00 20.00
138.00s 1.00 13,800.00 1,355.0 0.20s -0.00 20.00
145.20 1.00 14,520.00 1,360.0 0.20 -0.00 20.00
140.20 1.00 14,020.00 1,365.0 0.30 -0.00 30.00
134.30 1.00 13,430.00 1,370.0 0.20s -0.00 20.00
129.30 1.00 12,930.00 1,375.0 0.30 -0.00 30.00
113.20s 1.00 11,320.00 1,380.0 0.30 -0.00 30.00
108.20s 1.00 10,820.00 1,385.0 0.30s -0.00 30.00
103.20s 1.00 10,320.00 1,390.0 0.40s -0.00 40.00
98.30s 1.00 9,830.00 1,395.0 0.40 -0.00 40.00
105.70 0.99 10,570.00 1,400.0 0.50 -0.00 50.00
88.40s 0.99 8,840.00 1,405.0 0.60s -0.01 60.00
83.50s 0.99 8,350.00 1,410.0 0.70s -0.01 70.00
78.60s 0.98 7,860.00 1,415.0 0.50 -0.02 50.00
73.70s 0.98 7,370.00 1,420.0 1.10 -0.02 110.00
68.90s 0.97 6,890.00 1,425.0 0.70 -0.03 70.00
64.10s 0.96 6,410.00 1,430.0 0.80 -0.04 80.00
59.40s 0.94 5,940.00 1,435.0 1.10 -0.06 110.00
54.70s 0.93 5,470.00 1,440.0 1.10 -0.07 110.00
50.10s 0.91 5,010.00 1,445.0 1.50 -0.09 150.00
60.50 0.88 6,050.00 1,450.0 1.90 -0.12 190.00
41.30s 0.85 4,130.00 1,455.0 2.10 -0.15 210.00
37.20s 0.82 3,720.00 1,460.0 2.70 -0.18 270.00
33.20s 0.78 3,320.00 1,465.0 3.10 -0.22 310.00
39.00 0.74 3,900.00 1,470.0 4.00 -0.26 400.00
26.00s 0.69 2,600.00 1,475.0 4.70 -0.31 470.00
22.80s 0.64 2,280.00 1,480.0 6.10 -0.36 610.00
25.00 0.59 2,500.00 1,485.0 7.50 -0.41 750.00
20.50 0.54 2,050.00 1,490.0 9.50 -0.46 950.00
21.60 0.48 2,160.00 1,495.0 11.00 -0.52 1,100.00
17.80 0.43 1,780.00 1,500.0 14.10 -0.57 1,410.00
16.00 0.38 1,600.00 1,505.0 15.20 -0.62 1,520.00
14.00 0.33 1,400.00 1,510.0 18.10 -0.67 1,810.00
9.90 0.28 990.00 1,515.0 23.30 -0.72 2,330.00
10.10 0.24 1,010.00 1,520.0 33.60s -0.76 3,360.00
9.00 0.20 900.00 1,525.0 28.50 -0.80 2,850.00
7.50 0.17 750.00 1,530.0 32.70 -0.83 3,270.00
6.60 0.14 660.00 1,535.0 46.00s -0.86 4,600.00
5.50 0.11 550.00 1,540.0 50.30s -0.89 5,030.00
4.80 0.09 480.00 1,545.0 54.80s -0.91 5,480.00
3.90 0.07 390.00 1,550.0 59.30s -0.93 5,930.00
3.50 0.05 350.00 1,555.0 64.00s -0.95 6,400.00
3.10 0.04 310.00 1,560.0 68.70s -0.96 6,870.00
2.50 0.03 250.00 1,565.0 73.40s -0.97 7,340.00
2.50 0.02 250.00 1,570.0 66.90 -0.98 6,690.00
2.10 0.02 210.00 1,575.0 83.00s -0.98 8,300.00
1.70 0.01 170.00 1,580.0 87.90s -0.99 8,790.00
1.30 0.01 130.00 1,585.0 92.80s -0.99 9,280.00
1.40 0.01 140.00 1,590.0 97.70s -0.99 9,770.00
1.10 0.00 110.00 1,595.0 102.60s -1.00 10,260.00
1.00 0.00 100.00 1,600.0 107.50s -1.00 10,750.00
0.70 0.00 70.00 1,605.0 112.50s -1.00 11,250.00
0.60 0.00 60.00 1,610.0 117.40s -1.00 11,740.00
0.50 0.00 50.00 1,615.0 122.40s -1.00 12,240.00
0.50 0.00 50.00 1,620.0 127.30s -1.00 12,730.00
0.20s 0.00 20.00 1,625.0 132.30s -1.00 13,230.00
0.40 0.00 40.00 1,630.0 137.30s -1.00 13,730.00
0.40 0.00 40.00 1,635.0 142.20s -1.00 14,220.00
0.40 0.00 40.00 1,640.0 147.20s -1.00 14,720.00
0.20 0.00 20.00 1,645.0 152.20s -1.00 15,220.00
0.30 0.00 30.00 1,650.0 157.20s -1.00 15,720.00
0.10s 0.00 10.00 1,655.0 162.20s -1.00 16,220.00
0.20 0.00 20.00 1,660.0 167.20s -1.00 16,720.00
0.20 0.00 20.00 1,665.0 172.10s -1.00 17,210.00
0.10s 0.00 10.00 1,670.0 177.10s -1.00 17,710.00
0.10s 0.00 10.00 1,675.0 182.10s -1.00 18,210.00
0.20 0.00 20.00 1,680.0 187.10s -1.00 18,710.00
0.20 0.00 20.00 1,685.0 192.10s -1.00 19,210.00
0.10s 0.00 10.00 1,690.0 197.10s -1.00 19,710.00
0.20 0.00 20.00 1,695.0 202.10s -1.00 20,210.00
0.10s 0.00 10.00 1,700.0 207.10s -1.00 20,710.00
0.10 0.00 10.00 1,705.0 212.10s -1.00 21,210.00
0.10s 0.00 10.00 1,710.0 217.10s -1.00 21,710.00
0.10s 0.00 10.00 1,715.0 222.10s -1.00 22,210.00
0.10s 0.00 10.00 1,720.0 227.10s -1.00 22,710.00
0.10 0.00 10.00 1,725.0 232.10s -1.00 23,210.00
0.10 0.00 10.00 1,730.0 237.10s -1.00 23,710.00
0.10s 0.00 10.00 1,735.0 242.10s -1.00 24,210.00
0.10 0.00 10.00 1,740.0 247.10s -1.00 24,710.00
0.10 0.00 10.00 1,745.0 252.10s -1.00 25,210.00
0.10 0.00 10.00 1,750.0 257.10s -1.00 25,710.00
0.10s 0.00 10.00 1,755.0 262.10s -1.00 26,210.00
0.10 0.00 10.00 1,760.0 267.10s -1.00 26,710.00
0.10 0.00 10.00 1,770.0 277.10s -1.00 27,710.00
0.10 0.00 10.00 1,775.0 282.10s -1.00 28,210.00
0.10 0.00 10.00 1,780.0 287.10s -1.00 28,710.00
0.10 0.00 10.00 1,790.0 297.10s -1.00 29,710.00
0.10 0.00 10.00 1,800.0 307.10s -1.00 30,710.00
0.10s 0.00 10.00 1,810.0 317.10s -1.00 31,710.00
0.10s 0.00 10.00 1,820.0 327.10s -1.00 32,710.00
0.10s 0.00 10.00 1,825.0 332.10s -1.00 33,210.00
0.10s 0.00 10.00 1,830.0 337.10s -1.00 33,710.00
0.10s 0.00 10.00 1,840.0 347.10s -1.00 34,710.00
0.10s 0.00 10.00 1,850.0 357.10s -1.00 35,710.00
0.10s 0.00 10.00 1,875.0 382.10s -1.00 38,210.00
0.10s 0.00 10.00 1,900.0 407.10s -1.00 40,710.00
0.10s 0.00 10.00 1,925.0 432.10s -1.00 43,210.00
0.10s 0.00 10.00 1,950.0 457.10s -1.00 45,710.00
0.10s 0.00 10.00 1,975.0 482.10s -1.00 48,210.00
0.10s 0.00 10.00 2,000.0 507.10s -1.00 50,710.00
0.10s 0.00 10.00 2,025.0 532.10s -1.00 53,210.00
0.10s 0.00 10.00 2,050.0 557.10s -1.00 55,710.00