Gold Dec '20

(COMEX: GCZ20)
+15.0 (+0.97%)
as of 11:51 EDT

Calls Strike Puts
Close Delta Premium Close Delta Premium
836.60 0.98 83,660.00 725.0 0.10 -0.00 10.00
811.60 0.98 81,160.00 750.0 0.10 -0.00 10.00
786.60 0.98 78,660.00 775.0 0.10 -0.00 10.00
761.60 0.98 76,160.00 800.0 0.10 -0.00 10.00
736.60 0.98 73,660.00 825.0 0.10 -0.00 10.00
711.60 0.98 71,160.00 850.0 0.10 -0.00 10.00
686.60 0.98 68,660.00 875.0 0.10 -0.00 10.00
661.60 0.98 66,160.00 900.0 0.10 -0.00 10.00
651.60 0.98 65,160.00 910.0 0.10 -0.00 10.00
641.60 0.98 64,160.00 920.0 0.10 -0.00 10.00
636.60 0.98 63,660.00 925.0 0.10 -0.00 10.00
631.60 0.98 63,160.00 930.0 0.10 -0.00 10.00
621.60 0.98 62,160.00 940.0 0.10 -0.00 10.00
611.60 0.98 61,160.00 950.0 0.10 -0.00 10.00
601.60 0.98 60,160.00 960.0 0.10 -0.00 10.00
591.60 0.98 59,160.00 970.0 0.10 -0.00 10.00
586.60 0.98 58,660.00 975.0 0.10 -0.00 10.00
581.60 0.98 58,160.00 980.0 0.10 -0.00 10.00
571.60 0.98 57,160.00 990.0 0.10 -0.00 10.00
561.60 0.98 56,160.00 1,000.0 0.20 -0.00 20.00
551.60 0.98 55,160.00 1,010.0 0.20 -0.00 20.00
546.60 0.98 54,660.00 1,015.0 0.20 -0.00 20.00
541.60 0.98 54,160.00 1,020.0 0.20 -0.00 20.00
536.60 0.98 53,660.00 1,025.0 0.30 -0.00 30.00
531.60 0.98 53,160.00 1,030.0 0.30 -0.00 30.00
526.60 0.98 52,660.00 1,035.0 0.30 -0.00 30.00
521.60 0.98 52,160.00 1,040.0 0.30 -0.00 30.00
516.60 0.98 51,660.00 1,045.0 0.30 -0.00 30.00
511.60 0.98 51,160.00 1,050.0 0.40 -0.00 40.00
506.60 0.98 50,660.00 1,055.0 0.40 -0.00 40.00
501.60 0.97 50,160.00 1,060.0 0.40 -0.00 40.00
496.60 0.97 49,660.00 1,065.0 0.50 -0.00 50.00
491.60 0.97 49,160.00 1,070.0 0.50 -0.00 50.00
486.60 0.97 48,660.00 1,075.0 0.60 -0.00 60.00
481.60 0.97 48,160.00 1,080.0 0.60 -0.00 60.00
476.60 0.97 47,660.00 1,085.0 0.70 -0.00 70.00
471.60 0.97 47,160.00 1,090.0 0.70 -0.00 70.00
466.60 0.97 46,660.00 1,095.0 0.80 -0.01 80.00
461.60 0.97 46,160.00 1,100.0 0.80 -0.01 80.00
456.60 0.97 45,660.00 1,105.0 0.90 -0.01 90.00
451.60 0.97 45,160.00 1,110.0 1.00 -0.01 100.00
446.60 0.97 44,660.00 1,115.0 1.00 -0.01 100.00
441.60 0.97 44,160.00 1,120.0 1.10 -0.01 110.00
436.60 0.97 43,660.00 1,125.0 1.20 -0.01 120.00
431.60 0.97 43,160.00 1,130.0 1.30 -0.01 130.00
426.60 0.97 42,660.00 1,135.0 1.40 -0.01 140.00
421.60 0.97 42,160.00 1,140.0 1.50 -0.01 150.00
416.60 0.96 41,660.00 1,145.0 1.60 -0.01 160.00
411.60 0.96 41,160.00 1,150.0 1.70 -0.01 170.00
406.60 0.96 40,660.00 1,155.0 1.80 -0.01 180.00
401.60 0.96 40,160.00 1,160.0 1.90 -0.02 190.00
396.70 0.96 39,670.00 1,165.0 2.00 -0.02 200.00
391.70 0.96 39,170.00 1,170.0 2.20 -0.02 220.00
386.80 0.96 38,680.00 1,175.0 2.30 -0.02 230.00
381.90 0.96 38,190.00 1,180.0 2.50 -0.02 250.00
377.00 0.95 37,700.00 1,185.0 2.70 -0.02 270.00
372.10 0.95 37,210.00 1,190.0 2.80 -0.03 280.00
367.20 0.95 36,720.00 1,195.0 3.00 -0.03 300.00
362.30 0.95 36,230.00 1,200.0 3.20 -0.03 320.00
357.50 0.95 35,750.00 1,205.0 3.40 -0.03 340.00
352.60 0.94 35,260.00 1,210.0 3.60 -0.03 360.00
347.80 0.94 34,780.00 1,215.0 3.80 -0.04 380.00
343.00 0.94 34,300.00 1,220.0 4.10 -0.04 410.00
338.30 0.94 33,830.00 1,225.0 4.30 -0.04 430.00
333.50 0.93 33,350.00 1,230.0 4.60 -0.04 460.00
328.70 0.93 32,870.00 1,235.0 4.90 -0.05 490.00
324.00 0.93 32,400.00 1,240.0 5.20 -0.05 520.00
319.30 0.93 31,930.00 1,245.0 5.50 -0.05 550.00
314.60 0.92 31,460.00 1,250.0 5.80 -0.06 580.00
310.00 0.92 31,000.00 1,255.0 6.10 -0.06 610.00
305.30 0.92 30,530.00 1,260.0 6.50 -0.06 650.00
300.70 0.91 30,070.00 1,265.0 6.90 -0.07 690.00
296.10 0.91 29,610.00 1,270.0 7.30 -0.07 730.00
291.50 0.90 29,150.00 1,275.0 7.70 -0.07 770.00
287.00 0.90 28,700.00 1,280.0 8.20 -0.08 820.00
282.50 0.90 28,250.00 1,285.0 8.60 -0.08 860.00
278.00 0.89 27,800.00 1,290.0 9.10 -0.09 910.00
273.50 0.89 27,350.00 1,295.0 9.60 -0.09 960.00
269.10 0.88 26,910.00 1,300.0 10.20 -0.10 1,020.00
264.70 0.88 26,470.00 1,305.0 10.80 -0.10 1,080.00
260.30 0.87 26,030.00 1,310.0 11.40 -0.11 1,140.00
256.00 0.87 25,600.00 1,315.0 12.00 -0.11 1,200.00
251.70 0.86 25,170.00 1,320.0 12.70 -0.12 1,270.00
247.40 0.86 24,740.00 1,325.0 13.40 -0.12 1,340.00
243.20 0.85 24,320.00 1,330.0 14.20 -0.13 1,420.00
239.00 0.84 23,900.00 1,335.0 14.90 -0.13 1,490.00
234.80 0.84 23,480.00 1,340.0 15.80 -0.14 1,580.00
230.70 0.83 23,070.00 1,345.0 16.60 -0.14 1,660.00
226.70 0.83 22,670.00 1,350.0 17.50 -0.15 1,750.00
222.70 0.82 22,270.00 1,355.0 18.50 -0.16 1,850.00
218.70 0.81 21,870.00 1,360.0 19.50 -0.16 1,950.00
214.80 0.81 21,480.00 1,365.0 20.50 -0.17 2,050.00
210.90 0.80 21,090.00 1,370.0 21.60 -0.18 2,160.00
207.00 0.79 20,700.00 1,375.0 22.70 -0.18 2,270.00
203.30 0.79 20,330.00 1,380.0 23.90 -0.19 2,390.00
199.50 0.78 19,950.00 1,385.0 25.10 -0.20 2,510.00
195.90 0.77 19,590.00 1,390.0 26.40 -0.21 2,640.00
192.30 0.76 19,230.00 1,395.0 27.70 -0.21 2,770.00
188.70 0.76 18,870.00 1,400.0 29.10 -0.22 2,910.00
185.20 0.75 18,520.00 1,405.0 30.50 -0.23 3,050.00
181.70 0.74 18,170.00 1,410.0 32.00 -0.24 3,200.00
178.30 0.73 17,830.00 1,415.0 33.60 -0.24 3,360.00
175.00 0.72 17,500.00 1,420.0 35.20 -0.25 3,520.00
171.70 0.72 17,170.00 1,425.0 36.90 -0.26 3,690.00
168.50 0.71 16,850.00 1,430.0 38.60 -0.27 3,860.00
165.30 0.70 16,530.00 1,435.0 40.40 -0.28 4,040.00
162.20 0.69 16,220.00 1,440.0 42.20 -0.29 4,220.00
159.20 0.68 15,920.00 1,445.0 44.10 -0.30 4,410.00
156.20 0.67 15,620.00 1,450.0 46.00 -0.30 4,600.00
153.30 0.66 15,330.00 1,455.0 48.10 -0.31 4,810.00
150.40 0.66 15,040.00 1,460.0 50.10 -0.32 5,010.00
147.60 0.65 14,760.00 1,465.0 52.20 -0.33 5,220.00
144.80 0.64 14,480.00 1,470.0 54.40 -0.34 5,440.00
142.10 0.63 14,210.00 1,475.0 56.70 -0.35 5,670.00
139.50 0.62 13,950.00 1,480.0 58.90 -0.36 5,890.00
136.90 0.61 13,690.00 1,485.0 61.30 -0.37 6,130.00
134.30 0.60 13,430.00 1,490.0 63.70 -0.38 6,370.00
131.90 0.59 13,190.00 1,495.0 66.10 -0.39 6,610.00
129.40 0.58 12,940.00 1,500.0 74.80 -0.39 7,480.00
127.10 0.57 12,710.00 1,505.0 71.20 -0.40 7,120.00
124.70 0.56 12,470.00 1,510.0 73.80 -0.41 7,380.00
122.50 0.56 12,250.00 1,515.0 76.50 -0.42 7,650.00
120.20 0.55 12,020.00 1,520.0 79.20 -0.43 7,920.00
118.00 0.54 11,800.00 1,525.0 81.90 -0.44 8,190.00
115.90 0.53 11,590.00 1,530.0 84.70 -0.45 8,470.00
113.80 0.52 11,380.00 1,535.0 87.60 -0.46 8,760.00
111.80 0.51 11,180.00 1,540.0 90.50 -0.47 9,050.00
109.80 0.50 10,980.00 1,545.0 93.40 -0.48 9,340.00
107.80 0.49 10,780.00 1,550.0 96.40 -0.49 9,640.00
105.90 0.48 10,590.00 1,555.0 99.40 -0.50 9,940.00
104.00 0.47 10,400.00 1,560.0 102.50 -0.51 10,250.00
102.20 0.46 10,220.00 1,565.0 105.60 -0.52 10,560.00
100.40 0.45 10,040.00 1,570.0 108.70 -0.52 10,870.00
98.70 0.44 9,870.00 1,575.0 111.90 -0.53 11,190.00
96.90 0.44 9,690.00 1,580.0 115.10 -0.54 11,510.00
95.30 0.43 9,530.00 1,585.0 118.40 -0.55 11,840.00
93.60 0.42 9,360.00 1,590.0 121.70 -0.56 12,170.00
92.10 0.41 9,210.00 1,595.0 125.00 -0.57 12,500.00
90.50 0.40 9,050.00 1,600.0 128.40 -0.58 12,840.00
89.00 0.39 8,900.00 1,605.0 131.80 -0.59 13,180.00
87.50 0.38 8,750.00 1,610.0 135.30 -0.59 13,530.00
86.10 0.37 8,610.00 1,615.0 138.80 -0.60 13,880.00
84.70 0.37 8,470.00 1,620.0 142.30 -0.61 14,230.00
83.30 0.36 8,330.00 1,625.0 145.90 -0.62 14,590.00
82.00 0.35 8,200.00 1,630.0 149.50 -0.63 14,950.00
80.70 0.34 8,070.00 1,635.0 153.10 -0.64 15,310.00
79.40 0.33 7,940.00 1,640.0 156.80 -0.64 15,680.00
78.20 0.32 7,820.00 1,645.0 160.50 -0.65 16,050.00
77.00 0.32 7,700.00 1,650.0 164.20 -0.66 16,420.00
75.80 0.31 7,580.00 1,655.0 168.00 -0.67 16,800.00
74.60 0.30 7,460.00 1,660.0 171.70 -0.68 17,170.00
73.50 0.29 7,350.00 1,665.0 175.50 -0.68 17,550.00
72.40 0.29 7,240.00 1,670.0 179.40 -0.69 17,940.00
71.30 0.28 7,130.00 1,675.0 183.20 -0.70 18,320.00
70.30 0.27 7,030.00 1,680.0 187.10 -0.71 18,710.00
69.30 0.26 6,930.00 1,685.0 191.00 -0.71 19,100.00
68.20 0.26 6,820.00 1,690.0 195.00 -0.72 19,500.00
67.30 0.25 6,730.00 1,695.0 198.90 -0.73 19,890.00
66.30 0.24 6,630.00 1,700.0 202.90 -0.73 20,290.00
65.40 0.24 6,540.00 1,705.0 206.90 -0.74 20,690.00
64.40 0.23 6,440.00 1,710.0 210.90 -0.75 21,090.00
63.50 0.22 6,350.00 1,715.0 214.90 -0.75 21,490.00
62.60 0.22 6,260.00 1,720.0 219.00 -0.76 21,900.00
61.80 0.21 6,180.00 1,725.0 223.10 -0.77 22,310.00
60.90 0.21 6,090.00 1,730.0 227.10 -0.77 22,710.00
60.10 0.20 6,010.00 1,735.0 231.20 -0.78 23,120.00
59.20 0.19 5,920.00 1,740.0 235.40 -0.78 23,540.00
58.40 0.19 5,840.00 1,745.0 239.50 -0.79 23,950.00
57.60 0.18 5,760.00 1,750.0 243.60 -0.79 24,360.00
56.90 0.18 5,690.00 1,755.0 247.80 -0.80 24,780.00
56.10 0.17 5,610.00 1,760.0 252.00 -0.81 25,200.00
55.40 0.17 5,540.00 1,765.0 256.20 -0.81 25,620.00
54.60 0.16 5,460.00 1,770.0 260.40 -0.82 26,040.00
53.90 0.16 5,390.00 1,775.0 264.60 -0.82 26,460.00
53.20 0.15 5,320.00 1,780.0 268.80 -0.83 26,880.00
52.50 0.15 5,250.00 1,785.0 273.10 -0.83 27,310.00
51.80 0.14 5,180.00 1,790.0 277.40 -0.83 27,740.00
50.50 0.13 5,050.00 1,800.0 285.90 -0.84 28,590.00
49.90 0.13 4,990.00 1,805.0 290.20 -0.85 29,020.00
49.20 0.12 4,920.00 1,810.0 294.50 -0.85 29,450.00
48.00 0.12 4,800.00 1,820.0 303.20 -0.86 30,320.00
47.40 0.11 4,740.00 1,825.0 307.50 -0.86 30,750.00
46.80 0.11 4,680.00 1,830.0 311.90 -0.87 31,190.00
45.60 0.10 4,560.00 1,840.0 320.60 -0.88 32,060.00
44.50 0.10 4,450.00 1,850.0 329.40 -0.88 32,940.00
43.50 0.09 4,350.00 1,860.0 338.20 -0.89 33,820.00
42.40 0.08 4,240.00 1,870.0 347.10 -0.89 34,710.00
41.90 0.08 4,190.00 1,875.0 351.50 -0.90 35,150.00
41.40 0.08 4,140.00 1,880.0 356.00 -0.90 35,600.00
40.40 0.07 4,040.00 1,890.0 364.90 -0.91 36,490.00
39.50 0.07 3,950.00 1,900.0 373.80 -0.91 37,380.00
37.30 0.05 3,730.00 1,925.0 396.40 -0.92 39,640.00
35.20 0.05 3,520.00 1,950.0 419.10 -0.93 41,910.00
33.30 0.04 3,330.00 1,975.0 441.90 -0.94 44,190.00
31.50 0.03 3,150.00 2,000.0 464.90 -0.95 46,490.00
29.90 0.02 2,990.00 2,025.0 488.10 -0.95 48,810.00
28.30 0.02 2,830.00 2,050.0 511.30 -0.96 51,130.00
26.90 0.02 2,690.00 2,075.0 534.70 -0.96 53,470.00
25.60 0.01 2,560.00 2,100.0 558.20 -0.96 55,820.00
23.10 0.01 2,310.00 2,150.0 605.40 -0.97 60,540.00
21.00 0.00 2,100.00 2,200.0 652.90 -0.97 65,290.00
19.10 0.00 1,910.00 2,250.0 700.80 -0.97 70,080.00
17.40 0.00 1,740.00 2,300.0 748.90 -0.98 74,890.00
14.60 0.00 1,460.00 2,400.0 845.70 -0.98 84,570.00
13.40 0.00 1,340.00 2,450.0 894.40 -0.98 89,440.00
12.30 0.00 1,230.00 2,500.0 943.20 -0.98 94,320.00
10.50 0.00 1,050.00 2,600.0 1,041.40 -0.98 104,140.00
5.90 0.00 590.00 3,000.0 1,438.40 -0.98 143,840.00