Commodity Futures Options Price Quotes For

Feb 2019 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
future1354.7
-
-
-
18:01
Jan 12
1366.3
13.8621352.5658 
750
-
-
-
-
18:03
Jan 12
616.30
13.80
-
602.50
-
775
-
-
-
-
18:03
Jan 12
591.30
13.80
-
577.50
-
800
-
-
-
-
18:03
Jan 12
566.30
13.80
-
552.50
-
825
-
-
-
-
18:03
Jan 12
541.30
13.80
-
527.50
-
850
-
-
-
-
18:03
Jan 12
516.30
13.80
-
502.50
-
875
-
-
-
-
18:03
Jan 12
491.30
13.80
-
477.50
-
900
-
-
-
-
18:03
Jan 12
466.30
13.80
-
452.50
-
925
-
-
-
-
18:03
Jan 12
441.30
13.80
-
427.50
-
940
-
-
-
-
18:03
Jan 12
426.30
13.80
-
412.50
-
950
-
-
-
-
18:03
Jan 12
416.30
13.80
-
402.50
-
960
-
-
-
-
18:03
Jan 12
406.30
13.80
-
392.50
-
970
-
-
-
-
18:03
Jan 12
396.30
13.80
-
382.50
-
975
-
-
-
-
18:03
Jan 12
391.30
13.80
-
377.50
-
980
-
-
-
-
18:03
Jan 12
386.30
13.80
-
372.50
-
990
-
-
-
-
18:03
Jan 12
376.30
13.80
-
362.50
-
1000
-
-
-
-
18:03
Jan 12
366.30
13.80
-
352.50
-
1010
-
-
-
-
18:03
Jan 12
356.30
13.80
-
342.50
-
1020
-
-
-
-
18:03
Jan 12
346.30
13.70
-
332.60
-
1025
-
-
-
-
18:03
Jan 12
341.30
13.70
-
327.60
-
1030
-
-
-
-
18:03
Jan 12
336.30
13.60
-
322.70
-
1040
-
-
-
-
18:03
Jan 12
326.40
13.60
-
312.80
-
1045
-
-
-
-
18:03
Jan 12
321.50
13.60
-
307.90
-
1050
-
-
-
-
18:03
Jan 12
316.60
13.50
-
303.10
-
1055
-
-
-
-
18:03
Jan 12
311.70
13.50
-
298.20
-
1060
-
-
-
-
18:03
Jan 12
306.80
13.50
-
293.30
-
1065
-
-
-
-
18:03
Jan 12
301.90
13.40
-
288.50
-
1070
-
-
-
-
18:03
Jan 12
297.00
13.30
-
283.70
-
1075
-
-
-
-
18:03
Jan 12
292.20
13.30
-
278.90
-
1080
-
-
-
-
18:03
Jan 12
287.30
13.20
-
274.10
-
1085
-
-
-
-
18:03
Jan 12
282.50
13.20
-
269.30
-
1090
-
-
-
-
18:03
Jan 12
277.70
13.20
-
264.50
-
1095
-
-
-
-
18:03
Jan 12
272.90
13.10
-
259.80
-
1100
-
-
-
-
18:03
Jan 12
268.10
13.10
-
255.00
-
1105
-
-
-
-
18:03
Jan 12
263.30
13.00
-
250.30
-
1110
-
-
-
-
18:03
Jan 12
258.60
13.00
-
245.60
-
1115
-
-
-
-
18:03
Jan 12
253.80
12.90
-
240.90
-
1120
-
-
-
-
18:03
Jan 12
249.10
12.80
-
236.30
-
1125
-
-
-
-
18:03
Jan 12
244.40
12.80
-
231.60
-
1130
-
-
-
-
18:03
Jan 12
239.70
12.70
-
227.00
-
1135
-
-
-
-
18:03
Jan 12
235.00
12.60
-
222.40
-
1140
-
-
-
-
18:03
Jan 12
230.40
12.60
-
217.80
-
1145
-
-
-
-
18:03
Jan 12
225.80
12.60
-
213.20
-
1150
-
-
-
-
18:03
Jan 12
221.10
12.50
-
208.60
-
1155
-
-
-
-
18:03
Jan 12
216.60
12.50
-
204.10
-
1160
-
-
-
-
18:03
Jan 12
212.00
12.40
-
199.60
-
1165
-
-
-
-
18:03
Jan 12
207.40
12.20
-
195.20
-
1170
-
-
-
-
18:03
Jan 12
202.90
12.20
-
190.70
-
1175
-
-
-
-
18:03
Jan 12
198.40
12.10
-
186.30
-
1180
-
-
-
-
18:03
Jan 12
194.00
12.10
-
181.90
-
1185
-
-
-
-
18:03
Jan 12
189.60
12.00
-
177.60
-
1190
-
-
-
-
18:03
Jan 12
185.20
11.90
-
173.30
-
1195
-
-
-
-
18:03
Jan 12
180.80
11.80
-
169.00
-
1200
-
-
-
-
18:03
Jan 12
176.50
11.70
-
164.80
-
1205
-
-
-
-
18:03
Jan 12
172.20
11.50
-
160.70
-
1210
-
-
-
-
18:03
Jan 12
168.00
11.50
-
156.50
-
1215
-
-
-
-
18:03
Jan 12
163.80
11.40
-
152.40
-
1220
-
-
-
-
18:03
Jan 12
159.70
11.30
-
148.40
-
1225
-
-
-
-
18:03
Jan 12
155.50
11.10
-
144.40
-
1230
-
-
-
-
18:03
Jan 12
151.50
11.00
-
140.50
-
1235
-
-
-
-
18:03
Jan 12
147.50
10.90
-
136.60
-
1240
-
-
-
-
18:03
Jan 12
143.50
10.80
-
132.70
-
1245
-
-
-
-
18:03
Jan 12
139.60
10.70
-
128.90
-
1250
-
-
-
-
18:03
Jan 12
135.70
10.50
-
125.20
-
1255
-
-
-
-
18:03
Jan 12
131.90
10.40
-
121.50
-
1260
-
-
-
-
18:03
Jan 12
128.20
10.30
-
117.90
-
1265
-
-
-
-
18:03
Jan 12
124.50
10.20
-
114.30
-
1270
-
-
-
-
18:03
Jan 12
120.80
10.00
-
110.80
-
1275
-
-
-
-
18:03
Jan 12
117.20
9.80
-
107.40
-
1280
-
-
-
-
18:03
Jan 12
113.70
9.70
-
104.00
-
1285
-
-
-
-
18:03
Jan 12
110.20
9.50
-
100.70
-
1290
-
-
-
-
18:03
Jan 12
106.80
9.40
-
97.40
-
1295
-
-
-
-
18:03
Jan 12
103.40
9.20
-
94.20
-
1300
-
-
-
-
18:03
Jan 12
100.10
9.00
-
91.10
-
1305
-
-
-
-
18:03
Jan 12
96.90
8.90
-
88.00
-
1310
-
-
-
-
18:03
Jan 12
93.70
8.70
-
85.00
-
1315
-
-
-
-
18:03
Jan 12
90.70
8.60
-
82.10
-
1320
-
-
-
-
18:03
Jan 12
87.60
8.30
-
79.30
-
1325
-
-
-
-
18:03
Jan 12
84.70
8.20
-
76.5020
1325
-
-
-
-
18:03
Jan 12
84.70
8.20
-
76.5020
1330
-
-
-
-
18:03
Jan 12
81.80
8.00
-
73.80
-
1335
-
-
-
-
18:03
Jan 12
79.10
7.90
-
71.20
-
1340
-
-
-
-
18:03
Jan 12
76.40
7.70
-
68.70
-
1345
-
-
-
-
18:03
Jan 12
73.80
7.60
-
66.20
-
1350
-
-
-
-
18:03
Jan 12
71.20
7.30
-
63.9050
1355
-
-
-
-
18:03
Jan 12
68.80
7.20
-
61.60
-
1360
-
-
-
-
18:03
Jan 12
66.50
7.10
-
59.40
-
1365
-
-
-
-
18:03
Jan 12
64.20
6.80
-
57.40
-
1370
-
-
-
-
18:03
Jan 12
62.10
6.70
-
55.40
-
1375
-
-
-
-
18:03
Jan 12
60.00
6.60
-
53.40
-
1380
-
-
-
-
18:03
Jan 12
58.00
6.40
-
51.60
-
1385
-
-
-
-
18:03
Jan 12
56.00
6.20
-
49.80
-
1390
-
-
-
-
18:03
Jan 12
54.10
6.00
-
48.10
-
1395
-
-
-
-
18:03
Jan 12
52.30
5.90
-
46.40
-
1400
-
-
-
-
18:03
Jan 12
50.60
5.70
-
44.90
-
1405
-
-
-
-
18:03
Jan 12
48.90
5.60
-
43.30
-
1410
-
-
-
-
18:03
Jan 12
47.30
5.50
-
41.80
-
1415
-
-
-
-
18:03
Jan 12
45.70
5.30
-
40.40
-
1420
-
-
-
-
18:03
Jan 12
44.20
5.20
-
39.00
-
1425
-
-
-
-
18:03
Jan 12
42.70
5.00
-
37.70
-
1430
-
-
-
-
18:03
Jan 12
41.30
4.90
-
36.40
-
1435
-
-
-
-
18:03
Jan 12
39.90
4.70
-
35.20
-
1440
-
-
-
-
18:03
Jan 12
38.60
4.60
-
34.00
-
1445
-
-
-
-
18:03
Jan 12
37.30
4.50
-
32.80
-
1450
-
-
-
-
18:03
Jan 12
36.10
4.40
-
31.70
-
1455
-
-
-
-
18:03
Jan 12
34.90
4.30
-
30.60
-
1460
-
-
-
-
18:03
Jan 12
33.70
4.10
-
29.60
-
1465
-
-
-
-
18:03
Jan 12
32.60
4.00
-
28.60
-
1470
-
-
-
-
18:03
Jan 12
31.50
3.90
-
27.60
-
1475
-
-
-
-
18:03
Jan 12
30.50
3.80
-
26.70
-
1480
-
-
-
-
18:03
Jan 12
29.50
3.70
-
25.80200
1485
-
-
-
-
18:03
Jan 12
28.50
3.60
-
24.90
-
1490
-
-
-
-
18:03
Jan 12
27.60
3.50
-
24.10
-
1495
-
-
-
-
18:03
Jan 12
26.70
3.40
-
23.30
-
1500
-
-
-
-
18:03
Jan 12
25.80
3.30
-
22.50
-
1505
-
-
-
-
18:03
Jan 12
24.90
3.20
-
21.70
-
1510
-
-
-
-
18:03
Jan 12
24.10
3.10
-
21.00
-
1515
-
-
-
-
18:03
Jan 12
23.30
3.00
-
20.30
-
1520
-
-
-
-
18:03
Jan 12
22.50
2.90
-
19.60
-
1525
-
-
-
-
18:03
Jan 12
21.80
2.90
-
18.90
-
1530
-
-
-
-
18:03
Jan 12
21.00
2.70
-
18.30
-
1535
-
-
-
-
18:03
Jan 12
20.30
2.60
-
17.70
-
1540
-
-
-
-
18:03
Jan 12
19.70
2.60
-
17.10
-
1545
-
-
-
-
18:03
Jan 12
19.00
2.50
-
16.50
-
1550
-
-
-
-
18:03
Jan 12
18.40
2.50
-
15.90
-
1555
-
-
-
-
18:03
Jan 12
17.70
2.30
-
15.40
-
1560
-
-
-
-
18:03
Jan 12
17.20
2.30
-
14.90
-
1565
-
-
-
-
18:03
Jan 12
16.60
2.30
-
14.30
-
1570
-
-
-
-
18:03
Jan 12
16.00
2.10
-
13.90
-
1575
-
-
-
-
18:03
Jan 12
15.50
2.10
-
13.40
-
1580
-
-
-
-
18:03
Jan 12
15.00
2.10
-
12.90
-
1590
-
-
-
-
18:03
Jan 12
14.00
2.00
-
12.00
-
1600
-
-
-
-
18:03
Jan 12
13.00
1.80
-
11.20
-
1610
-
-
-
-
18:03
Jan 12
12.20
1.70
-
10.50
-
1620
-
-
-
-
18:03
Jan 12
11.40
1.60
-
9.80
-
1625
-
-
-
-
18:03
Jan 12
11.00
1.60
-
9.40
-
1630
-
-
-
-
18:03
Jan 12
10.60
1.50
-
9.10
-
1640
-
-
-
-
18:03
Jan 12
9.90
1.40
-
8.50
-
1650
-
-
-
-
18:03
Jan 12
9.20
1.3007.90125
1660
-
-
-
-
18:03
Jan 12
8.60
1.20
-
7.40
-
1670
-
-
-
-
18:03
Jan 12
8.00
1.10
-
6.90
-
1675
-
-
-
-
18:03
Jan 12
7.80
1.10
-
6.70
-
1680
-
-
-
-
18:03
Jan 12
7.50
1.10
-
6.40
-
1700
-
-
-
-
18:03
Jan 12
6.60
1.00
-
5.60
-
1725
-
-
-
-
18:03
Jan 12
5.50
0.80
-
4.70
-
1750
-
-
-
-
18:03
Jan 12
4.70
0.70
-
4.00
-
1775
-
-
-
-
18:03
Jan 12
4.00
0.60
-
3.40
-
1800
-
-
-
-
18:03
Jan 12
3.40
0.5002.901328
1800
-
-
-
4.80 18:03
Jan 12
3.40
0.5002.901328
1825
-
-
-
-
18:03
Jan 12
2.90
0.40
-
2.50
-
1850
-
-
-
-
18:03
Jan 12
2.50
0.40
-
2.10
-
1875
-
-
-
-
18:03
Jan 12
2.10
0.30
-
1.80
-

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