Commodity Futures Options Price Quotes For

Feb 2018 Gold Calls(COMEX)

(Price quotes for COMEX Gold delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Gold now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
future1323.6
-
-
121.9 18:01
Jan 12
1334.9
12.42643011322.5331752 
650
-
-
-
-
18:02
Jan 12
684.90
12.40
-
672.50
-
675
-
-
-
-
18:02
Jan 12
659.90
12.40
-
647.50
-
700
-
-
-
-
18:02
Jan 12
634.90
12.400622.504
700
-
-
-
-
18:02
Jan 12
634.90
12.400622.504
725
-
-
-
-
18:02
Jan 12
609.90
12.40
-
597.50
-
750
-
-
-
-
18:02
Jan 12
584.90
12.40
-
572.50
-
775
-
-
-
-
18:02
Jan 12
559.90
12.40
-
547.50
-
800
-
-
-
-
18:02
Jan 12
534.90
12.40
-
522.50
-
825
-
-
-
-
18:02
Jan 12
509.90
12.40
-
497.50
-
850
-
-
-
-
18:02
Jan 12
484.90
12.40
-
472.50
-
860
-
-
-
-
18:02
Jan 12
474.90
12.40
-
462.50
-
870
-
-
-
-
18:02
Jan 12
464.90
12.40
-
452.50
-
875
-
-
-
-
18:02
Jan 12
459.90
12.40
-
447.50
-
880
-
-
-
-
18:02
Jan 12
454.90
12.40
-
442.50
-
890
-
-
-
-
18:02
Jan 12
444.90
12.40
-
432.50
-
900
-
-
-
-
18:02
Jan 12
434.90
12.40
-
422.50
-
910
-
-
-
-
18:02
Jan 12
424.90
12.40
-
412.50
-
920
-
-
-
-
18:02
Jan 12
414.90
12.40
-
402.50
-
925
-
-
-
-
18:02
Jan 12
409.90
12.40
-
397.50
-
930
-
-
-
-
18:02
Jan 12
404.90
12.40
-
392.50
-
940
-
-
-
-
18:02
Jan 12
394.90
12.40
-
382.50
-
945
-
-
-
-
18:02
Jan 12
389.90
12.40
-
377.50
-
950
-
-
-
-
18:02
Jan 12
384.90
12.40
-
372.50
-
955
-
-
-
-
18:02
Jan 12
379.90
12.40
-
367.50
-
960
-
-
-
-
18:02
Jan 12
374.90
12.40
-
362.50
-
965
-
-
-
-
18:02
Jan 12
369.90
12.40
-
357.50
-
970
-
-
-
-
18:02
Jan 12
364.90
12.40
-
352.50
-
975
-
-
-
-
18:02
Jan 12
359.90
12.40
-
347.50
-
980
-
-
-
-
18:02
Jan 12
354.90
12.40
-
342.50
-
985
-
-
-
-
18:02
Jan 12
349.90
12.40
-
337.50
-
990
-
-
-
-
18:02
Jan 12
344.90
12.40
-
332.50
-
995
-
-
-
-
18:02
Jan 12
339.90
12.40
-
327.50
-
1000
-
-
-
-
18:02
Jan 12
334.90
12.40
-
322.50
-
1000
-
-
-
-
18:02
Jan 12
334.90
12.40
-
322.50
-
1005
-
-
-
-
18:02
Jan 12
329.90
12.40
-
317.50
-
1010
-
-
-
-
18:02
Jan 12
324.90
12.40
-
312.50
-
1015
-
-
-
-
18:02
Jan 12
319.90
12.40
-
307.50
-
1020
-
-
-
-
18:02
Jan 12
314.90
12.40
-
302.50
-
1025
-
-
-
-
18:02
Jan 12
309.90
12.40
-
297.50
-
1030
-
-
-
-
18:02
Jan 12
304.90
12.40
-
292.50
-
1035
-
-
-
-
18:02
Jan 12
299.90
12.40
-
287.50
-
1040
-
-
-
-
18:02
Jan 12
294.90
12.40
-
282.50
-
1045
-
-
-
-
18:02
Jan 12
289.90
12.40
-
277.50
-
1050
-
-
-
-
18:02
Jan 12
284.90
12.40
-
272.503
1050
-
-
-
-
18:02
Jan 12
284.90
12.40
-
272.503
1055
-
-
-
-
18:02
Jan 12
279.90
12.40
-
267.50
-
1060
-
-
-
-
18:02
Jan 12
274.90
12.40
-
262.50
-
1065
-
-
-
-
18:02
Jan 12
269.90
12.40
-
257.50
-
1065
-
-
-
194.60 18:02
Jan 12
269.90
12.40
-
257.50
-
1070
-
-
-
-
18:02
Jan 12
264.90
12.40
-
252.50
-
1075
-
-
-
-
18:02
Jan 12
259.90
12.40
-
247.50
-
1080
-
-
-
-
18:02
Jan 12
254.90
12.40
-
242.50
-
1085
-
-
-
-
18:02
Jan 12
249.90
12.40
-
237.50
-
1090
-
-
-
-
18:02
Jan 12
244.90
12.40
-
232.50
-
1090
-
-
-
166.30 18:02
Jan 12
244.90
12.40
-
232.50
-
1095
-
-
-
-
18:02
Jan 12
239.90
12.40
-
227.50
-
1100
-
-
-
-
18:02
Jan 12
234.90
12.40
-
222.50
-
1105
-
-
-
212.70 18:02
Jan 12
229.90
12.40
-
217.501
1105
-
-
-
-
18:02
Jan 12
229.90
12.40
-
217.501
1110
-
-
-
135.20 18:02
Jan 12
224.90
12.40
-
212.50
-
1110
-
-
-
-
18:02
Jan 12
224.90
12.40
-
212.50
-
1115
-
-
-
-
18:02
Jan 12
219.90
12.40
-
207.501
1115
-
-
-
202.40 18:02
Jan 12
219.90
12.40
-
207.501
1120
-
-
-
-
18:02
Jan 12
214.90
12.40
-
202.50
-
1125
-
-
-
-
18:02
Jan 12
209.90
12.40
-
197.50
-
1130
-
-
-
-
18:02
Jan 12
204.90
12.40
-
192.50
-
1135
-
-
-
-
18:02
Jan 12
199.90
12.40
-
187.50
-
1140
-
-
-
-
18:02
Jan 12
194.90
12.400182.501
1140
-
-
-
-
18:02
Jan 12
194.90
12.400182.501
1145
-
-
-
-
18:02
Jan 12
189.90
12.40
-
177.50
-
1150
-
-
-
139.90 18:02
Jan 12
184.90
12.400172.502
1150
-
-
-
-
18:02
Jan 12
184.90
12.400172.502
1155
-
-
-
-
18:02
Jan 12
179.90
12.400167.501
1155
-
-
-
154.80 18:02
Jan 12
179.90
12.400167.501
1160
-
-
-
-
18:02
Jan 12
174.90
12.400162.502
1160
-
-
-
149.80 18:02
Jan 12
174.90
12.400162.502
1165
-
-
-
-
18:02
Jan 12
169.90
12.400157.503
1165
-
-
-
144.80 18:02
Jan 12
169.90
12.400157.503
1170
-
-
-
139.90 18:02
Jan 12
164.90
12.400152.501
1170
-
-
-
-
18:02
Jan 12
164.90
12.400152.501
1175
-
-
-
-
18:02
Jan 12
159.90
12.400147.501
1175
-
146.40146.40146.40 18:02
Jan 12
159.90
12.400147.501
1180
-
-
-
-
18:02
Jan 12
154.90
12.400142.50125
1180
-
141.40138.10141.40 18:02
Jan 12
154.90
12.400142.50125
1185
-
-
-
-
18:02
Jan 12
149.90
12.400137.506
1185
-
136.50133.10136.50 18:02
Jan 12
149.90
12.400137.506
1190
-
-
-
-
18:02
Jan 12
144.90
12.400132.504
1190
-
131.50128.10131.50 18:02
Jan 12
144.90
12.400132.504
1195
-
-
-
-
18:02
Jan 12
139.90
12.400127.508
1195
-
-
-
124.00 18:02
Jan 12
139.90
12.400127.508
1200
-
-
-
-
18:02
Jan 12
134.90
12.300122.601033
1200
-
-
-
119.00 18:02
Jan 12
134.90
12.300122.601033
1205
-
-
-
-
18:02
Jan 12
129.90
12.300117.602
1205
-
113.40113.40113.40 18:02
Jan 12
129.90
12.300117.602
1210
-
-
-
-
18:02
Jan 12
124.90
12.300112.60385
1210
-
108.40108.40108.40 18:02
Jan 12
124.90
12.300112.60385
1215
-
-
-
-
18:02
Jan 12
119.90
12.300107.6052
1215
-
103.40103.40103.40 18:02
Jan 12
119.90
12.300107.6052
1220
-
98.5098.5098.50 18:02
Jan 12
114.90
12.300102.60381
1220
-
-
-
-
18:02
Jan 12
114.90
12.300102.60381
1225
-
92.9092.9092.90 18:02
Jan 12
109.90
12.30197.60949
1225
-
-
-
-
18:02
Jan 12
109.90
12.30197.60949
1230
-
87.9087.9087.90 18:02
Jan 12
104.90
12.30192.60144
1230
-
-
-
-
18:02
Jan 12
104.90
12.30192.60144
1235
-
-
-
-
18:02
Jan 12
100.00
12.30087.70350
1235
-
84.7084.7084.70 18:02
Jan 12
100.00
12.30087.70350
124093.2093.2085.7086.50 18:02
Jan 12
95.00
12.301982.70244
124093.20
-
-
-
18:02
Jan 12
95.00
12.301982.70244
1245
-
-
-
-
18:02
Jan 12
90.00
12.30077.70188
1245
-
-
-
60.80 18:02
Jan 12
90.00
12.30077.70188
1250
-
72.0072.0072.00 18:02
Jan 12
85.00
12.20072.802859
1250
-
-
-
-
18:02
Jan 12
85.00
12.20072.802859
1255
-
59.7059.7059.70 18:02
Jan 12
80.00
12.20067.80375
1255
-
-
-
-
18:02
Jan 12
80.00
12.20067.80375
1260
-
60.0059.2059.20 18:02
Jan 12
75.10
12.20062.901284
1260
-
-
-
-
18:02
Jan 12
75.10
12.20062.901284
1265
-
-
-
-
18:02
Jan 12
70.10
12.10058.00759
1265
-
-
-
53.50 18:02
Jan 12
70.10
12.10058.00759
127069.5069.5069.5069.50 18:02
Jan 12
65.10
12.001053.102962
127069.50
-
-
-
18:02
Jan 12
65.10
12.001053.102962
1275
-
47.0046.3046.30 18:02
Jan 12
60.20
12.00048.202303
1275
-
-
-
-
18:02
Jan 12
60.20
12.00048.202303
128050.0059.3050.0059.30 18:02
Jan 12
55.30
12.00043.303095
128050.00
-
-
-
18:02
Jan 12
55.30
12.00043.303095
128543.10
-
-
-
18:02
Jan 12
50.40
11.80038.602060
128543.1043.1043.1043.10 18:02
Jan 12
50.40
11.80038.602060
129040.00
-
-
-
18:02
Jan 12
45.50
11.6014233.902577
129040.0043.0037.0042.10 18:02
Jan 12
45.50
11.6014233.902577
129534.7034.7034.7034.70 18:02
Jan 12
40.60
11.302329.301450
129534.70
-
-
-
18:02
Jan 12
40.60
11.302329.301450
130028.8040.5028.8040.00 18:02
Jan 12
35.80
10.9013624.905915
130028.80
-
-
-
18:02
Jan 12
35.80
10.9013624.905915
130524.7034.5024.7034.00 18:02
Jan 12
31.20
10.402220.801697
130524.70
-
-
-
18:02
Jan 12
31.20
10.402220.801697
131017.6031.3017.6031.00 18:02
Jan 12
26.60
9.706016.903205
131017.60
-
-
-
18:02
Jan 12
26.60
9.706016.903205
131514.50
-
-
-
18:02
Jan 12
22.30
8.904113.402035
131514.5026.1014.5025.80 18:02
Jan 12
22.30
8.904113.402035
132013.8022.6012.7021.50 18:02
Jan 12
18.30
7.907910.402189
132013.80
-
-
-
18:02
Jan 12
18.30
7.907910.402189
13259.1018.708.8018.70 18:02
Jan 12
14.70
6.802377.903085
13259.10
-
-
-
18:02
Jan 12
14.70
6.802377.903085
13306.30
-
-
-
18:02
Jan 12
11.50
5.6013755.902517
13306.3015.306.3014.60 18:02
Jan 12
11.50
5.6013755.902517
13356.5012.505.0011.10 18:02
Jan 12
8.90
4.50554.401448
13356.50
-
-
-
18:02
Jan 12
8.90
4.50554.401448
13403.80
-
-
-
18:02
Jan 12
6.80
3.501653.302044
13403.809.603.809.00 18:02
Jan 12
6.80
3.501653.302044
13453.40
-
-
-
18:02
Jan 12
5.20
2.70662.502492
13453.407.303.406.90 18:02
Jan 12
5.20
2.70662.502492
13501.90
-
-
-
18:02
Jan 12
3.90
2.004591.906379
13501.906.101.905.50 18:02
Jan 12
3.90
2.004591.906379
13551.70
-
-
-
18:02
Jan 12
3.00
1.60111.40915
13551.704.501.704.10 18:02
Jan 12
3.00
1.60111.40915
13601.10
-
-
-
18:02
Jan 12
2.30
1.301061.00998
13601.103.701.103.00 18:02
Jan 12
2.30
1.301061.00998
13651.30
-
-
-
18:02
Jan 12
1.80
1.0010.80635
13651.302.801.102.40 18:02
Jan 12
1.80
1.0010.80635
13700.80
-
-
-
18:02
Jan 12
1.40
0.802440.601811
13700.801.900.801.80 18:02
Jan 12
1.40
0.802440.601811
13751.00
-
-
-
18:02
Jan 12
1.10
0.602510.502070
13751.001.700.701.70 18:02
Jan 12
1.10
0.602510.502070
13800.90
-
-
-
18:02
Jan 12
0.90
0.5010.40894
13800.901.400.601.40 18:02
Jan 12
0.90
0.5010.40894
1385
-
-
-
-
18:02
Jan 12
0.70
0.30230.40920
1385
-
0.400.400.40 18:02
Jan 12
0.70
0.30230.40920
13900.60
-
-
-
18:02
Jan 12
0.60
0.30140.30801
13900.600.600.500.60 18:02
Jan 12
0.60
0.30140.30801
13950.50
-
-
-
18:02
Jan 12
0.50
0.2000.30616
13950.500.500.400.40 18:02
Jan 12
0.50
0.2000.30616
14000.40
-
-
-
18:02
Jan 12
0.40
0.102010.304467
14000.400.700.300.60 18:02
Jan 12
0.40
0.102010.304467
1405
-
-
-
-
18:02
Jan 12
0.40
0.2010.20270
1405
-
0.200.200.20 18:02
Jan 12
0.40
0.2010.20270
14100.300.300.200.20 18:02
Jan 12
0.30
0.1030.201907
14100.30
-
-
-
18:02
Jan 12
0.30
0.1030.201907
1415
-
0.100.100.10 18:02
Jan 12
0.30
0.1000.201983
1415
-
-
-
-
18:02
Jan 12
0.30
0.1000.201983
14200.40
-
-
-
18:02
Jan 12
0.20
0.10800.102109
14200.400.400.400.40 18:02
Jan 12
0.20
0.10800.102109
14250.40
-
-
-
18:02
Jan 12
0.20
0.1000.101842
14250.400.400.400.40 18:02
Jan 12
0.20
0.1000.101842
14300.20
-
-
-
18:02
Jan 12
0.20
0.1000.101515
14300.200.200.200.20 18:02
Jan 12
0.20
0.1000.101515
14350.200.200.200.20 18:02
Jan 12
0.20
0.1000.10276
14350.20
-
-
-
18:02
Jan 12
0.20
0.1000.10276
14400.200.200.200.20 18:02
Jan 12
0.10
-
00.10638
14400.20
-
-
-
18:02
Jan 12
0.10
-
00.10638
1445
-
0.100.100.10 18:02
Jan 12
0.10
-
00.10321
1445
-
-
-
-
18:02
Jan 12
0.10
-
00.10321
14500.100.200.100.20 18:02
Jan 12
0.10
-
350.101563
14500.10
-
-
-
18:02
Jan 12
0.10
-
350.101563
14550.100.200.100.20 18:02
Jan 12
0.10
-
00.10146
14550.10
-
-
-
18:02
Jan 12
0.10
-
00.10146
1460
-
0.100.100.10 18:02
Jan 12
0.10
-
00.10616
1460
-
-
-
-
18:02
Jan 12
0.10
-
00.10616
14650.10
-
-
-
18:02
Jan 12
0.10
-
00.10371
14650.100.100.100.10 18:02
Jan 12
0.10
-
00.10371
1470
-
-
-
-
18:02
Jan 12
0.10
-
00.10585
1470
-
0.100.100.10 18:02
Jan 12
0.10
-
00.10585
1475
-
-
-
-
18:02
Jan 12
0.10
-
00.10500
1475
-
0.100.100.10 18:02
Jan 12
0.10
-
00.10500
14800.10
-
-
-
18:02
Jan 12
0.10
-
100.10647
14800.100.100.100.10 18:02
Jan 12
0.10
-
100.10647
14850.10
-
-
-
18:02
Jan 12
0.10
-
00.10510
14850.100.100.100.10 18:02
Jan 12
0.10
-
00.10510
14900.10
-
-
-
18:02
Jan 12
0.10
-
00.10156
14900.100.100.100.10 18:02
Jan 12
0.10
-
00.10156
14950.10
-
-
-
18:02
Jan 12
0.10
-
00.10366
14950.100.100.100.10 18:02
Jan 12
0.10
-
00.10366
15000.100.100.100.10 18:02
Jan 12
0.10
-
00.101507
15000.10
-
-
-
18:02
Jan 12
0.10
-
00.101507
15050.10
-
-
-
18:02
Jan 12
0.10
-
00.1036
15050.100.100.100.10 18:02
Jan 12
0.10
-
00.1036
15100.10
-
-
-
18:02
Jan 12
0.10
-
00.1045
15100.100.100.100.10 18:02
Jan 12
0.10
-
00.1045
1515
-
-
-
0.10 18:02
Jan 12
0.10
-
00.1065
1515
-
-
-
-
18:02
Jan 12
0.10
-
00.1065
15200.10
-
-
-
18:02
Jan 12
0.10
-
00.10501
15200.100.100.100.10 18:02
Jan 12
0.10
-
00.10501
1525
-
-
-
-
18:02
Jan 12
0.10
-
00.101056
1525
-
-
-
0.10 18:02
Jan 12
0.10
-
00.101056
1530
-
-
-
-
18:02
Jan 12
0.10
-
00.1072
1530
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1072
1535
-
-
-
0.50 18:02
Jan 12
0.10
-
00.10105
1535
-
-
-
-
18:02
Jan 12
0.10
-
00.10105
1540
-
-
-
-
18:02
Jan 12
0.10
-
00.10853
1540
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10853
1545
-
-
-
-
18:02
Jan 12
0.10
-
00.1033
1545
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1033
1550
-
-
-
-
18:02
Jan 12
0.10
-
00.10288
1550
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10288
1555
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1020
1555
-
-
-
-
18:02
Jan 12
0.10
-
00.1020
1560
-
-
-
-
18:02
Jan 12
0.10
-
00.1057
1560
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1057
1570
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10125
1570
-
-
-
-
18:02
Jan 12
0.10
-
00.10125
1575
-
-
-
-
18:02
Jan 12
0.10
-
00.101047
1575
-
-
-
0.10 18:02
Jan 12
0.10
-
00.101047
1580
-
-
-
-
18:02
Jan 12
0.10
-
00.10165
1580
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10165
1590
-
-
-
-
18:02
Jan 12
0.10
-
00.1078
1590
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1078
1600
-
-
-
-
18:02
Jan 12
0.10
-
00.10522
1600
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10522
1610
-
-
-
-
18:02
Jan 12
0.10
-
00.10442
1610
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10442
1620
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10140
1620
-
-
-
-
18:02
Jan 12
0.10
-
00.10140
1625
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10118
1625
-
-
-
-
18:02
Jan 12
0.10
-
00.10118
1630
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
1640
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
1650
-
-
-
-
18:02
Jan 12
0.10
-
00.10968
1650
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10968
1675
-
-
-
-
18:02
Jan 12
0.10
-
00.10226
1675
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10226
1700
-
-
-
-
18:02
Jan 12
0.10
-
00.10293
1700
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10293
1725
-
-
-
0.50 18:02
Jan 12
0.10
-
00.1079
1725
-
-
-
-
18:02
Jan 12
0.10
-
00.1079
1750
-
-
-
-
18:02
Jan 12
0.10
-
00.10215
1750
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10215
1775
-
-
-
-
18:02
Jan 12
0.10
-
00.1054
1775
-
-
-
1.40 18:02
Jan 12
0.10
-
00.1054
1800
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1055
1800
-
-
-
-
18:02
Jan 12
0.10
-
00.1055
1825
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
1850
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1045
1850
-
-
-
-
18:02
Jan 12
0.10
-
00.1045

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session