Gold Dec '20

(COMEX: GCZ20)
+6.9 (+0.46%)
as of Dec 11, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
775.10s 0.99 77,510.00 725.0 0.10s -0.00 10.00
750.10s 0.99 75,010.00 750.0 0.10s -0.00 10.00
725.10s 0.99 72,510.00 775.0 0.10s -0.00 10.00
700.10s 0.99 70,010.00 800.0 0.10s -0.00 10.00
675.10s 0.99 67,510.00 825.0 0.10s -0.00 10.00
650.10s 0.99 65,010.00 850.0 0.10s -0.00 10.00
625.10s 0.99 62,510.00 875.0 0.10s -0.00 10.00
600.10s 0.99 60,010.00 900.0 0.10s -0.00 10.00
590.10s 0.99 59,010.00 910.0 0.10s -0.00 10.00
580.10s 0.99 58,010.00 920.0 0.10s -0.00 10.00
575.10s 0.99 57,510.00 925.0 0.10s -0.00 10.00
570.10s 0.99 57,010.00 930.0 0.10s -0.00 10.00
560.10s 0.99 56,010.00 940.0 0.10s -0.00 10.00
550.10s 0.99 55,010.00 950.0 0.10s -0.00 10.00
540.10s 0.99 54,010.00 960.0 0.10s -0.00 10.00
530.10s 0.99 53,010.00 970.0 0.10s -0.00 10.00
525.10s 0.98 52,510.00 975.0 0.10s -0.00 10.00
520.10s 0.98 52,010.00 980.0 0.10s -0.00 10.00
510.10s 0.98 51,010.00 990.0 0.10s -0.00 10.00
500.10s 0.98 50,010.00 1,000.0 0.10s -0.00 10.00
490.10s 0.98 49,010.00 1,010.0 0.10s -0.00 10.00
485.10s 0.98 48,510.00 1,015.0 0.10s -0.00 10.00
480.10s 0.98 48,010.00 1,020.0 0.10s -0.00 10.00
475.10s 0.98 47,510.00 1,025.0 0.10s -0.00 10.00
470.10s 0.98 47,010.00 1,030.0 0.10s -0.00 10.00
465.10s 0.98 46,510.00 1,035.0 0.10s -0.00 10.00
460.10s 0.98 46,010.00 1,040.0 0.20s -0.00 20.00
455.10s 0.98 45,510.00 1,045.0 0.20s -0.00 20.00
450.10s 0.98 45,010.00 1,050.0 0.20s -0.00 20.00
445.10s 0.98 44,510.00 1,055.0 0.20s -0.00 20.00
440.10s 0.98 44,010.00 1,060.0 0.20s -0.00 20.00
435.10s 0.98 43,510.00 1,065.0 0.20s -0.00 20.00
430.10s 0.98 43,010.00 1,070.0 0.30s -0.00 30.00
425.10s 0.98 42,510.00 1,075.0 0.30s -0.00 30.00
420.10s 0.98 42,010.00 1,080.0 0.30s -0.00 30.00
415.10s 0.98 41,510.00 1,085.0 0.30s -0.00 30.00
410.10s 0.98 41,010.00 1,090.0 0.40s -0.00 40.00
405.10s 0.98 40,510.00 1,095.0 0.40s -0.00 40.00
400.10s 0.98 40,010.00 1,100.0 0.40s -0.00 40.00
395.10s 0.98 39,510.00 1,105.0 0.50s -0.00 50.00
390.10s 0.98 39,010.00 1,110.0 0.50s -0.01 50.00
385.10s 0.98 38,510.00 1,115.0 0.60s -0.01 60.00
380.10s 0.98 38,010.00 1,120.0 0.60s -0.01 60.00
375.10s 0.98 37,510.00 1,125.0 0.60s -0.01 60.00
370.10s 0.98 37,010.00 1,130.0 0.70s -0.01 70.00
365.10s 0.98 36,510.00 1,135.0 0.80s -0.01 80.00
360.10s 0.98 36,010.00 1,140.0 0.80s -0.01 80.00
355.10s 0.97 35,510.00 1,145.0 0.90s -0.01 90.00
350.10s 0.97 35,010.00 1,150.0 1.00s -0.01 100.00
345.10s 0.97 34,510.00 1,155.0 1.00s -0.01 100.00
340.10s 0.97 34,010.00 1,160.0 1.10s -0.01 110.00
335.10s 0.97 33,510.00 1,165.0 1.20s -0.02 120.00
330.10s 0.97 33,010.00 1,170.0 1.30s -0.02 130.00
325.20s 0.97 32,520.00 1,175.0 1.40s -0.02 140.00
320.20s 0.96 32,020.00 1,180.0 1.50s -0.02 150.00
315.30s 0.96 31,530.00 1,185.0 1.60s -0.02 160.00
310.30s 0.96 31,030.00 1,190.0 1.70s -0.02 170.00
305.40s 0.96 30,540.00 1,195.0 1.90s -0.03 190.00
300.50s 0.96 30,050.00 1,200.0 2.00s -0.03 200.00
295.60s 0.95 29,560.00 1,205.0 2.20s -0.03 220.00
290.80s 0.95 29,080.00 1,210.0 2.30s -0.03 230.00
285.90s 0.95 28,590.00 1,215.0 2.50s -0.04 250.00
281.10s 0.95 28,110.00 1,220.0 2.70s -0.04 270.00
276.20s 0.94 27,620.00 1,225.0 2.80s -0.04 280.00
271.40s 0.94 27,140.00 1,230.0 3.00s -0.04 300.00
266.60s 0.94 26,660.00 1,235.0 3.30s -0.05 330.00
261.80s 0.93 26,180.00 1,240.0 3.50s -0.05 350.00
257.00s 0.93 25,700.00 1,245.0 3.70s -0.05 370.00
252.30s 0.93 25,230.00 1,250.0 4.00s -0.06 400.00
247.60s 0.92 24,760.00 1,255.0 4.30s -0.06 430.00
242.80s 0.92 24,280.00 1,260.0 4.50s -0.07 450.00
238.20s 0.91 23,820.00 1,265.0 4.80s -0.07 480.00
233.50s 0.91 23,350.00 1,270.0 5.20s -0.08 520.00
228.80s 0.91 22,880.00 1,275.0 5.50s -0.08 550.00
224.20s 0.90 22,420.00 1,280.0 5.90s -0.08 590.00
219.60s 0.90 21,960.00 1,285.0 6.20s -0.09 620.00
215.00s 0.89 21,500.00 1,290.0 6.60s -0.10 660.00
210.40s 0.88 21,040.00 1,295.0 7.10s -0.10 710.00
205.90s 0.88 20,590.00 1,300.0 7.50s -0.11 750.00
201.40s 0.87 20,140.00 1,305.0 8.00s -0.11 800.00
196.90s 0.87 19,690.00 1,310.0 8.50s -0.12 850.00
192.40s 0.86 19,240.00 1,315.0 9.00s -0.12 900.00
188.00s 0.85 18,800.00 1,320.0 9.50s -0.13 950.00
183.60s 0.85 18,360.00 1,325.0 10.10s -0.14 1,010.00
179.30s 0.84 17,930.00 1,330.0 10.70s -0.14 1,070.00
174.90s 0.83 17,490.00 1,335.0 11.40s -0.15 1,140.00
170.70s 0.83 17,070.00 1,340.0 12.10s -0.16 1,210.00
166.40s 0.82 16,640.00 1,345.0 12.80s -0.17 1,280.00
162.20s 0.81 16,220.00 1,350.0 13.60s -0.17 1,360.00
158.10s 0.80 15,810.00 1,355.0 14.40s -0.18 1,440.00
154.00s 0.80 15,400.00 1,360.0 15.30s -0.19 1,530.00
150.00s 0.79 15,000.00 1,365.0 16.20s -0.20 1,620.00
146.00s 0.78 14,600.00 1,370.0 17.20s -0.21 1,720.00
142.10s 0.77 14,210.00 1,375.0 18.20s -0.22 1,820.00
138.20s 0.76 13,820.00 1,380.0 19.30s -0.22 1,930.00
134.40s 0.75 13,440.00 1,385.0 20.50s -0.23 2,050.00
130.70s 0.74 13,070.00 1,390.0 21.70s -0.24 2,170.00
127.00s 0.73 12,700.00 1,395.0 23.00s -0.25 2,300.00
123.50s 0.72 12,350.00 1,400.0 24.40s -0.26 2,440.00
120.00s 0.71 12,000.00 1,405.0 25.90s -0.27 2,590.00
116.60s 0.71 11,660.00 1,410.0 27.40s -0.28 2,740.00
113.30s 0.70 11,330.00 1,415.0 29.10s -0.29 2,910.00
110.10s 0.69 11,010.00 1,420.0 30.80s -0.30 3,080.00
106.90s 0.68 10,690.00 1,425.0 32.60s -0.31 3,260.00
103.90s 0.67 10,390.00 1,430.0 34.50s -0.32 3,450.00
100.90s 0.65 10,090.00 1,435.0 36.50s -0.33 3,650.00
98.00s 0.64 9,800.00 1,440.0 38.50s -0.34 3,850.00
95.20s 0.63 9,520.00 1,445.0 40.70s -0.35 4,070.00
92.50s 0.62 9,250.00 1,450.0 42.90s -0.36 4,290.00
89.90s 0.61 8,990.00 1,455.0 45.20s -0.37 4,520.00
87.30s 0.60 8,730.00 1,460.0 47.60s -0.38 4,760.00
84.80s 0.59 8,480.00 1,465.0 50.10s -0.39 5,010.00
82.50s 0.58 8,250.00 1,470.0 52.70s -0.40 5,270.00
80.10s 0.57 8,010.00 1,475.0 55.30s -0.41 5,530.00
77.90s 0.56 7,790.00 1,480.0 58.00s -0.43 5,800.00
75.80s 0.55 7,580.00 1,485.0 60.80s -0.44 6,080.00
73.70s 0.54 7,370.00 1,490.0 63.70s -0.45 6,370.00
71.60s 0.53 7,160.00 1,495.0 66.60s -0.46 6,660.00
69.70s 0.52 6,970.00 1,500.0 69.60s -0.47 6,960.00
67.80s 0.51 6,780.00 1,505.0 72.70s -0.48 7,270.00
66.00s 0.50 6,600.00 1,510.0 75.80s -0.49 7,580.00
64.20s 0.48 6,420.00 1,515.0 79.00s -0.50 7,900.00
62.50s 0.47 6,250.00 1,520.0 82.20s -0.51 8,220.00
60.90s 0.46 6,090.00 1,525.0 85.50s -0.52 8,550.00
59.30s 0.45 5,930.00 1,530.0 88.90s -0.53 8,890.00
57.80s 0.44 5,780.00 1,535.0 92.30s -0.54 9,230.00
56.30s 0.43 5,630.00 1,540.0 95.80s -0.55 9,580.00
54.90s 0.42 5,490.00 1,545.0 99.30s -0.56 9,930.00
53.50s 0.41 5,350.00 1,550.0 102.90s -0.57 10,290.00
52.20s 0.40 5,220.00 1,555.0 106.50s -0.58 10,650.00
50.90s 0.39 5,090.00 1,560.0 110.20s -0.59 11,020.00
49.70s 0.38 4,970.00 1,565.0 113.90s -0.60 11,390.00
48.50s 0.37 4,850.00 1,570.0 117.70s -0.61 11,770.00
47.30s 0.36 4,730.00 1,575.0 121.50s -0.62 12,150.00
46.20s 0.35 4,620.00 1,580.0 125.30s -0.63 12,530.00
45.20s 0.34 4,520.00 1,585.0 129.20s -0.64 12,920.00
44.10s 0.33 4,410.00 1,590.0 133.10s -0.65 13,310.00
43.10s 0.32 4,310.00 1,595.0 137.00s -0.66 13,700.00
42.10s 0.31 4,210.00 1,600.0 141.00s -0.67 14,100.00
41.20s 0.31 4,120.00 1,605.0 145.00s -0.68 14,500.00
40.30s 0.30 4,030.00 1,610.0 149.00s -0.69 14,900.00
39.40s 0.29 3,940.00 1,615.0 153.10s -0.70 15,310.00
38.50s 0.28 3,850.00 1,620.0 157.20s -0.71 15,720.00
37.70s 0.27 3,770.00 1,625.0 161.30s -0.71 16,130.00
36.80s 0.26 3,680.00 1,630.0 165.40s -0.72 16,540.00
36.00s 0.25 3,600.00 1,635.0 169.60s -0.73 16,960.00
35.30s 0.25 3,530.00 1,640.0 173.70s -0.74 17,370.00
34.50s 0.24 3,450.00 1,645.0 177.90s -0.75 17,790.00
33.80s 0.23 3,380.00 1,650.0 182.20s -0.75 18,220.00
33.10s 0.22 3,310.00 1,655.0 186.40s -0.76 18,640.00
32.40s 0.22 3,240.00 1,660.0 190.70s -0.77 19,070.00
31.70s 0.21 3,170.00 1,665.0 194.90s -0.78 19,490.00
31.00s 0.20 3,100.00 1,670.0 199.20s -0.78 19,920.00
30.40s 0.20 3,040.00 1,675.0 203.60s -0.79 20,360.00
29.80s 0.19 2,980.00 1,680.0 207.90s -0.80 20,790.00
29.20s 0.18 2,920.00 1,685.0 212.20s -0.80 21,220.00
28.60s 0.18 2,860.00 1,690.0 216.60s -0.81 21,660.00
28.00s 0.17 2,800.00 1,695.0 221.00s -0.82 22,100.00
27.40s 0.16 2,740.00 1,700.0 225.40s -0.82 22,540.00
26.90s 0.16 2,690.00 1,705.0 229.80s -0.83 22,980.00
26.40s 0.15 2,640.00 1,710.0 234.20s -0.83 23,420.00
25.80s 0.15 2,580.00 1,715.0 238.60s -0.84 23,860.00
25.30s 0.14 2,530.00 1,720.0 243.10s -0.84 24,310.00
24.80s 0.14 2,480.00 1,725.0 247.60s -0.85 24,760.00
24.30s 0.13 2,430.00 1,730.0 252.00s -0.85 25,200.00
23.90s 0.13 2,390.00 1,735.0 256.50s -0.86 25,650.00
23.40s 0.12 2,340.00 1,740.0 261.00s -0.86 26,100.00
23.00s 0.12 2,300.00 1,745.0 265.50s -0.87 26,550.00
22.50s 0.11 2,250.00 1,750.0 270.10s -0.87 27,010.00
22.10s 0.11 2,210.00 1,755.0 274.60s -0.88 27,460.00
21.70s 0.10 2,170.00 1,760.0 279.10s -0.88 27,910.00
21.30s 0.10 2,130.00 1,765.0 283.70s -0.89 28,370.00
20.90s 0.10 2,090.00 1,770.0 288.30s -0.89 28,830.00
20.50s 0.09 2,050.00 1,775.0 292.80s -0.89 29,280.00
20.10s 0.09 2,010.00 1,780.0 297.40s -0.90 29,740.00
19.70s 0.08 1,970.00 1,785.0 302.00s -0.90 30,200.00
19.40s 0.08 1,940.00 1,790.0 306.60s -0.90 30,660.00
18.70s 0.07 1,870.00 1,800.0 315.80s -0.91 31,580.00
18.30s 0.07 1,830.00 1,805.0 320.50s -0.91 32,050.00
18.00s 0.07 1,800.00 1,810.0 325.10s -0.92 32,510.00
17.40s 0.06 1,740.00 1,820.0 334.40s -0.92 33,440.00
17.10s 0.06 1,710.00 1,825.0 339.10s -0.93 33,910.00
16.80s 0.06 1,680.00 1,830.0 343.80s -0.93 34,380.00
16.20s 0.05 1,620.00 1,840.0 353.10s -0.93 35,310.00
15.70s 0.05 1,570.00 1,850.0 362.50s -0.94 36,250.00
15.20s 0.04 1,520.00 1,860.0 371.90s -0.94 37,190.00
14.70s 0.04 1,470.00 1,870.0 381.40s -0.95 38,140.00
14.40s 0.04 1,440.00 1,875.0 386.10s -0.95 38,610.00
14.20s 0.04 1,420.00 1,880.0 390.90s -0.95 39,090.00
13.70s 0.03 1,370.00 1,890.0 400.40s -0.95 40,040.00
13.30s 0.03 1,330.00 1,900.0 409.90s -0.96 40,990.00
12.30s 0.02 1,230.00 1,925.0 433.70s -0.96 43,370.00
11.40s 0.02 1,140.00 1,950.0 457.70s -0.97 45,770.00
10.60s 0.01 1,060.00 1,975.0 481.80s -0.97 48,180.00
9.90s 0.01 990.00 2,000.0 506.00s -0.97 50,600.00
9.20s 0.01 920.00 2,025.0 530.30s -0.98 53,030.00
8.60s 0.01 860.00 2,050.0 554.60s -0.98 55,460.00
8.10s 0.00 810.00 2,075.0 579.00s -0.98 57,900.00
7.60s 0.00 760.00 2,100.0 603.50s -0.98 60,350.00
6.70s 0.00 670.00 2,150.0 652.60s -0.98 65,260.00
6.00s 0.00 600.00 2,200.0 701.80s -0.98 70,180.00
5.40s 0.00 540.00 2,250.0 751.20s -0.98 75,120.00
4.90s 0.00 490.00 2,300.0 800.80s -0.98 80,080.00
4.00s 0.00 400.00 2,400.0 900.20s -0.99 90,020.00
3.70s 0.00 370.00 2,450.0 950.00s -0.99 95,000.00
3.40s 0.00 340.00 2,500.0 999.90s -0.99 99,990.00
2.90s 0.00 290.00 2,600.0 1,099.90s -0.99 109,990.00
1.70s 0.00 170.00 3,000.0 1,499.90s -0.99 149,990.00
0.70s 0.00 70.00 4,000.0 2,499.90s -0.99 249,990.00