Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Metals

Futures Options - Gold mini-sizedThursday, May 23rd, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:11/24/14
Days to Expiration:550
Gold mini-sized Dec 2014:1,402.4
Price Value of Option Point:$33.20
Gold mini-sized December 2014 Options
Select Month:
Latest Options: Thursday, May 23

Strike Open High Low Current Change Time Prem ($)
1,000.0C 0.0 407.8 407.8 407.8 +23.5 12:56 13,538.96
1,000.0P 0.0 5.4 5.4 5.4 -1.1 12:56 179.28
1,050.0C 0.0 361.8 361.8 361.8 +22.7 12:56 12,011.76
1,050.0P 0.0 9.4 9.4 9.4 -1.9 12:56 312.08
1,100.0C 0.0 317.9 317.9 317.9 +21.9 12:56 10,554.28
1,100.0P 0.0 15.5 15.5 15.5 -2.7 12:56 514.60
1,150.0C 0.0 276.4 276.4 276.4 +20.7 12:56 9,176.48
1,150.0P 0.0 24.0 24.0 24.0 -3.9 12:56 796.80
1,200.0C 0.0 237.8 237.8 237.8 +19.4 12:56 7,894.96
1,200.0P 0.0 35.4 35.4 35.4 -5.2 12:56 1,175.28
1,250.0C 0.0 202.4 202.4 202.4 +17.9 12:56 6,719.68
1,250.0P 0.0 50.0 50.0 50.0 -6.7 12:56 1,660.00
1,275.0C 0.0 186.0 186.0 186.0 +17.1 12:56 6,175.20
1,275.0P 0.0 58.6 58.6 58.6 -7.5 12:56 1,945.52
1,300.0C 0.0 170.5 170.5 170.5 +16.2 12:56 5,660.60
1,300.0P 0.0 68.1 68.1 68.1 -8.4 12:56 2,260.92
1,325.0C 0.0 155.9 155.9 155.9 +15.4 12:56 5,175.88
1,325.0P 0.0 78.5 78.5 78.5 -9.2 12:56 2,606.20
1,350.0C 0.0 142.2 142.2 142.2 +14.6 12:56 4,721.04
1,350.0P 0.0 89.8 89.8 89.8 -10.0 12:56 2,981.36
1,375.0C 0.0 129.3 129.3 129.3 +13.7 12:56 4,292.76
1,375.0P 0.0 101.9 101.9 101.9 -10.9 12:56 3,383.08
1,400.0C 0.0 117.3 117.3 117.3 +12.8 12:56 3,894.36
1,400.0P 0.0 114.9 114.9 114.9 -11.8 12:56 3,814.68
1,425.0C 0.0 106.2 106.2 106.2 +12.0 12:56 3,525.84
1,425.0P 0.0 128.8 128.8 128.8 -12.6 12:56 4,276.16
1,450.0C 0.0 95.9 95.9 95.9 +11.2 12:56 3,183.88
1,450.0P 0.0 143.5 143.5 143.5 -13.4 12:56 4,764.20
1,475.0C 0.0 86.4 86.4 86.4 +10.4 12:56 2,868.48
1,475.0P 0.0 159.0 159.0 159.0 -14.2 12:56 5,278.80
1,500.0C 0.0 77.7 77.7 77.7 +9.7 12:56 2,579.64
1,500.0P 0.0 175.3 175.3 175.3 -14.9 12:56 5,819.96
1,525.0C 0.0 69.7 69.7 69.7 +8.9 12:56 2,314.04
1,525.0P 0.0 192.3 192.3 192.3 -15.7 12:56 6,384.36
1,550.0C 0.0 62.4 62.4 62.4 +8.2 12:56 2,071.68
1,550.0P 0.0 210.0 210.0 210.0 -16.4 12:56 6,972.00
1,575.0C 0.0 55.7 55.7 55.7 +7.5 12:56 1,849.24
1,575.0P 0.0 228.3 228.3 228.3 -17.1 12:56 7,579.56
1,600.0C 0.0 49.7 49.7 49.7 +6.9 12:56 1,650.04
1,600.0P 0.0 247.3 247.3 247.3 -17.7 12:56 8,210.36
1,625.0C 0.0 44.2 44.2 44.2 +6.3 12:56 1,467.44
1,625.0P 0.0 266.8 266.8 266.8 -18.3 12:56 8,857.76
1,650.0C 0.0 39.2 39.2 39.2 +5.7 12:56 1,301.44
1,650.0P 0.0 286.8 286.8 286.8 -18.9 12:56 9,521.76
1,675.0C 0.0 34.8 34.8 34.8 +5.2 12:56 1,155.36
1,675.0P 0.0 307.4 307.4 307.4 -19.4 12:56 10,205.68
1,700.0C 0.0 30.7 30.7 30.7 +4.7 12:56 1,019.24
1,700.0P 0.0 328.3 328.3 328.3 -19.9 12:56 10,899.56
1,725.0C 0.0 27.2 27.2 27.2 +4.3 12:56 903.04
1,725.0P 0.0 349.8 349.8 349.8 -20.3 12:56 11,613.36
1,750.0C 0.0 23.9 23.9 23.9 +3.8 12:56 793.48
1,750.0P 0.0 371.5 371.5 371.5 -20.8 12:56 12,333.80
1,775.0C 0.0 21.1 21.1 21.1 +3.5 12:56 700.52
1,775.0P 0.0 393.7 393.7 393.7 -21.1 12:56 13,070.84
1,800.0C 0.0 18.5 18.5 18.5 +3.1 12:56 614.20
1,800.0P 0.0 416.1 416.1 416.1 -21.5 12:56 13,814.52
1,825.0C 0.0 16.2 16.2 16.2 +2.7 12:56 537.84
1,825.0P 0.0 438.9 438.9 438.9 -21.8 12:56 14,571.48
1,850.0C 0.0 14.2 14.2 14.2 +2.4 12:56 471.44
1,850.0P 0.0 461.8 461.8 461.8 -22.2 12:56 15,331.76
1,875.0C 0.0 12.5 12.5 12.5 +2.2 12:56 415.00
1,875.0P 0.0 485.1 485.1 485.1 -22.4 12:56 16,105.32
1,900.0C 0.0 10.9 10.9 10.9 +2.0 12:56 361.88
1,900.0P 0.0 508.5 508.5 508.5 -22.6 12:56 16,882.20
1,925.0C 0.0 9.5 9.5 9.5 +1.7 12:56 315.40
1,925.0P 0.0 532.1 532.1 532.1 -22.9 12:56 17,665.72
1,950.0C 0.0 8.3 8.3 8.3 +1.6 12:56 275.56
1,950.0P 0.0 555.9 555.9 555.9 -23.0 12:56 18,455.88
2,000.0C 0.0 6.3 6.3 6.3 +1.2 12:56 209.16
2,000.0P 0.0 603.9 603.9 603.9 -23.4 12:56 20,049.48
2,050.0C 0.0 4.7 4.7 4.7 +0.9 12:56 156.04
2,050.0P 0.0 652.3 652.3 652.3 -23.7 12:56 21,656.36
2,100.0C 0.0 3.5 3.5 3.5 +0.7 12:56 116.20
2,100.0P 0.0 701.1 701.1 701.1 -23.9 12:56 23,276.52
2,150.0C 0.0 2.6 2.6 2.6 +0.5 12:56 86.32
2,150.0P 0.0 750.3 750.3 750.3 -24.0 12:56 24,909.96
2,200.0C 0.0 2.0 2.0 2.0 +0.5 12:56 66.40
2,200.0P 0.0 799.6 799.6 799.6 -24.1 12:56 26,546.72
2,250.0C 0.0 1.5 1.5 1.5 +0.4 12:56 49.80
2,250.0P 0.0 849.1 849.1 849.1 -24.2 12:56 28,190.12
2,300.0C 0.0 1.1 1.1 1.1 +0.3 12:56 36.52
2,300.0P 0.0 898.7 898.7 898.7 -24.3 12:56 29,836.84
2,350.0C 0.0 0.8 0.8 0.8 +0.2 12:56 26.56
2,350.0P 0.0 948.4 948.4 948.4 -24.4 12:56 31,486.88
2,400.0C 0.0 0.6 0.6 0.6 +0.2 12:56 19.92
2,400.0P 0.0 998.2 998.2 998.2 -24.5 12:56 33,140.24
800.0C 0.0 602.6 602.6 602.6 +24.5 12:56 20,006.32
800.0P 0.0 0.2 0.2 0.2 -0.1 12:56 6.64
850.0C 0.0 553.0 553.0 553.0 +24.4 12:56 18,359.60
850.0P 0.0 0.6 0.6 0.6 -0.2 12:56 19.92
900.0C 0.0 503.8 503.8 503.8 +24.3 12:56 16,726.16
900.0P 0.0 1.4 1.4 1.4 -0.3 12:56 46.48
950.0C 0.0 455.2 455.2 455.2 +23.9 12:56 15,112.64
950.0P 0.0 2.8 2.8 2.8 -0.7 12:56 92.96
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $191,162.28
Put Premium Total: $499,503.96
Call/Put Premium Ratio: 0.38

Call Open Interest Total: 0
Put Open Interest Total: 0
Call/Put Open Interest Ratio: 0



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View