Commodity Futures Options Price Quotes For

Mar 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
future1325.1
-
-
-
18:01
Jan 12
1337.2
12.52531324.7701 
650
-
-
-
-
18:02
Jan 12
689.80
12.50
-
677.30
-
675
-
-
-
-
18:02
Jan 12
664.80
12.50
-
652.30
-
700
-
-
-
-
18:02
Jan 12
639.80
12.50
-
627.30
-
725
-
-
-
-
18:02
Jan 12
614.80
12.50
-
602.30
-
750
-
-
-
-
18:02
Jan 12
589.80
12.50
-
577.30
-
775
-
-
-
-
18:02
Jan 12
564.80
12.50
-
552.30
-
800
-
-
-
-
18:02
Jan 12
539.80
12.50
-
527.30
-
825
-
-
-
-
18:02
Jan 12
514.80
12.50
-
502.30
-
850
-
-
-
-
18:02
Jan 12
489.80
12.50
-
477.30
-
860
-
-
-
-
18:02
Jan 12
479.80
12.50
-
467.30
-
870
-
-
-
-
18:02
Jan 12
469.80
12.50
-
457.30
-
875
-
-
-
-
18:02
Jan 12
464.80
12.50
-
452.30
-
880
-
-
-
-
18:02
Jan 12
459.80
12.50
-
447.30
-
890
-
-
-
-
18:02
Jan 12
449.80
12.50
-
437.30
-
900
-
-
-
-
18:02
Jan 12
439.80
12.50
-
427.30
-
910
-
-
-
-
18:02
Jan 12
429.80
12.50
-
417.30
-
920
-
-
-
-
18:02
Jan 12
419.80
12.50
-
407.30
-
925
-
-
-
-
18:02
Jan 12
414.80
12.50
-
402.30
-
930
-
-
-
-
18:02
Jan 12
409.80
12.50
-
397.30
-
940
-
-
-
-
18:02
Jan 12
399.80
12.50
-
387.30
-
950
-
-
-
-
18:02
Jan 12
389.80
12.50
-
377.30
-
955
-
-
-
-
18:02
Jan 12
384.80
12.50
-
372.30
-
960
-
-
-
-
18:02
Jan 12
379.80
12.50
-
367.30
-
965
-
-
-
-
18:02
Jan 12
374.80
12.50
-
362.30
-
970
-
-
-
-
18:02
Jan 12
369.80
12.50
-
357.30
-
975
-
-
-
-
18:02
Jan 12
364.80
12.50
-
352.30
-
980
-
-
-
-
18:02
Jan 12
359.80
12.50
-
347.30
-
985
-
-
-
-
18:02
Jan 12
354.80
12.50
-
342.30
-
990
-
-
-
-
18:02
Jan 12
349.80
12.50
-
337.30
-
995
-
-
-
-
18:02
Jan 12
344.80
12.50
-
332.30
-
1000
-
-
-
-
18:02
Jan 12
339.80
12.50
-
327.30
-
1005
-
-
-
-
18:02
Jan 12
334.80
12.50
-
322.30
-
1010
-
-
-
-
18:02
Jan 12
329.80
12.50
-
317.30
-
1015
-
-
-
-
18:02
Jan 12
324.80
12.50
-
312.30
-
1020
-
-
-
-
18:02
Jan 12
319.80
12.50
-
307.30
-
1025
-
-
-
-
18:02
Jan 12
314.80
12.50
-
302.30
-
1030
-
-
-
-
18:02
Jan 12
309.80
12.50
-
297.30
-
1035
-
-
-
-
18:02
Jan 12
304.80
12.50
-
292.30
-
1040
-
-
-
-
18:02
Jan 12
299.80
12.50
-
287.30
-
1045
-
-
-
-
18:02
Jan 12
294.80
12.50
-
282.30
-
1050
-
-
-
-
18:02
Jan 12
289.80
12.50
-
277.30
-
1055
-
-
-
-
18:02
Jan 12
284.80
12.50
-
272.30
-
1060
-
-
-
-
18:02
Jan 12
279.80
12.50
-
267.30
-
1065
-
-
-
-
18:02
Jan 12
274.80
12.50
-
262.30
-
1070
-
-
-
-
18:02
Jan 12
269.80
12.50
-
257.30
-
1075
-
-
-
-
18:02
Jan 12
264.80
12.50
-
252.30
-
1080
-
-
-
-
18:02
Jan 12
259.80
12.50
-
247.30
-
1085
-
-
-
-
18:02
Jan 12
254.80
12.50
-
242.30
-
1090
-
-
-
-
18:02
Jan 12
249.80
12.50
-
237.30
-
1095
-
-
-
-
18:02
Jan 12
244.80
12.50
-
232.30
-
1100
-
-
-
-
18:02
Jan 12
239.80
12.50
-
227.30
-
1105
-
-
-
-
18:02
Jan 12
234.80
12.50
-
222.30
-
1110
-
-
-
-
18:02
Jan 12
229.80
12.50
-
217.30
-
1115
-
-
-
-
18:02
Jan 12
224.80
12.50
-
212.30
-
1120
-
-
-
-
18:02
Jan 12
219.80
12.50
-
207.30
-
1125
-
-
-
-
18:02
Jan 12
214.90
12.50
-
202.40
-
1130
-
-
-
-
18:02
Jan 12
209.90
12.50
-
197.40
-
1135
-
-
-
-
18:02
Jan 12
204.90
12.50
-
192.40
-
1140
-
-
-
-
18:02
Jan 12
199.90
12.50
-
187.40
-
1145
-
-
-
-
18:02
Jan 12
194.90
12.50
-
182.40
-
1150
-
-
-
-
18:02
Jan 12
189.90
12.500177.404351
1150
-
-
-
-
18:02
Jan 12
189.90
12.500177.404351
1155
-
-
-
-
18:02
Jan 12
184.90
12.50
-
172.40
-
1160
-
-
-
-
18:02
Jan 12
179.90
12.40
-
167.50
-
1165
-
-
-
-
18:02
Jan 12
174.90
12.40
-
162.50
-
1170
-
-
-
-
18:02
Jan 12
169.90
12.40
-
157.50
-
1175
-
-
-
-
18:02
Jan 12
164.90
12.40
-
152.50
-
1180
-
-
-
-
18:02
Jan 12
160.00
12.500147.50100
1185
-
-
-
153.20 18:02
Jan 12
155.00
12.400142.601
1185
-
-
-
-
18:02
Jan 12
155.00
12.400142.601
1190
-
-
-
-
18:02
Jan 12
150.00
12.40
-
137.60
-
1195
-
-
-
-
18:02
Jan 12
145.00
12.40
-
132.60
-
1200
-
-
-
96.60 18:02
Jan 12
140.00
12.300127.702101
1200
-
-
-
-
18:02
Jan 12
140.00
12.300127.702101
1205
-
-
-
-
18:02
Jan 12
135.00
12.300122.7020
1205
-
-
-
85.30 18:02
Jan 12
135.00
12.300122.7020
1210
-
-
-
-
18:02
Jan 12
130.10
12.40
-
117.70
-
1215
-
-
-
-
18:02
Jan 12
125.10
12.30
-
112.80
-
1220
-
-
-
-
18:02
Jan 12
120.10
12.300107.8015
1220
-
-
-
78.20 18:02
Jan 12
120.10
12.300107.8015
1225
-
-
-
-
18:02
Jan 12
115.20
12.300102.901255
1225
-
-
-
77.60 18:02
Jan 12
115.20
12.300102.901255
1230
-
-
-
-
18:02
Jan 12
110.20
12.20098.006
1230
-
-
-
32.60 18:02
Jan 12
110.20
12.20098.006
1235
-
-
-
41.00 18:02
Jan 12
105.30
12.20093.109
1235
-
-
-
-
18:02
Jan 12
105.30
12.20093.109
1240
-
-
-
-
18:02
Jan 12
100.40
12.20088.20147
1240
-
-
-
72.10 18:02
Jan 12
100.40
12.20088.20147
1245
-
-
-
-
18:02
Jan 12
95.50
12.20083.30134
1245
-
-
-
23.40 18:02
Jan 12
95.50
12.20083.30134
125078.50
-
-
-
18:02
Jan 12
90.60
12.10078.501809
125078.5078.5078.5078.50 18:02
Jan 12
90.60
12.10078.501809
1255
-
-
-
57.40 18:02
Jan 12
85.70
12.10073.60155
1255
-
-
-
-
18:02
Jan 12
85.70
12.10073.60155
1260
-
-
-
62.00 18:02
Jan 12
80.80
11.90068.901280
1260
-
-
-
-
18:02
Jan 12
80.80
11.90068.901280
1265
-
-
-
-
18:02
Jan 12
76.00
11.90064.1094
1265
-
-
-
59.70 18:02
Jan 12
76.00
11.90064.1094
1270
-
57.3057.3057.30 18:02
Jan 12
71.20
11.80059.40908
1270
-
-
-
-
18:02
Jan 12
71.20
11.80059.40908
1275
-
-
-
55.40 18:02
Jan 12
66.40
11.60154.801186
1275
-
-
-
-
18:02
Jan 12
66.40
11.60154.801186
1280
-
41.2041.2041.20 18:02
Jan 12
61.70
11.40050.30998
1280
-
-
-
-
18:02
Jan 12
61.70
11.40050.30998
1285
-
-
-
37.80 18:02
Jan 12
57.10
11.20045.90652
1285
-
-
-
-
18:02
Jan 12
57.10
11.20045.90652
129045.9047.0045.5047.00 18:02
Jan 12
52.50
10.903041.60995
129045.90
-
-
-
18:02
Jan 12
52.50
10.903041.60995
1295
-
-
-
32.30 18:02
Jan 12
48.10
10.70037.401015
1295
-
-
-
-
18:02
Jan 12
48.10
10.70037.401015
130039.5048.2039.5047.60 18:02
Jan 12
43.70
10.20233.502259
130039.50
-
-
-
18:02
Jan 12
43.70
10.20233.502259
130533.8033.8033.8033.80 18:02
Jan 12
39.60
9.90029.70890
130533.80
-
-
-
18:02
Jan 12
39.60
9.90029.70890
131030.00
-
-
-
18:02
Jan 12
35.60
9.501626.10644
131030.0030.0030.0030.00 18:02
Jan 12
35.60
9.501626.10644
131526.1026.1026.1026.10 18:02
Jan 12
31.80
9.00322.801258
131526.10
-
-
-
18:02
Jan 12
31.80
9.00322.801258
132023.70
-
-
-
18:02
Jan 12
28.20
8.4018619.801145
132023.7031.2023.7031.20 18:02
Jan 12
28.20
8.4018619.801145
132519.9028.1018.9028.10 18:02
Jan 12
24.90
7.9037817.001944
132519.90
-
-
-
18:02
Jan 12
24.90
7.9037817.001944
133017.0025.3017.0024.10 18:02
Jan 12
21.80
7.2054714.601010
133017.00
-
-
-
18:02
Jan 12
21.80
7.2054714.601010
133514.1018.9014.1018.90 18:02
Jan 12
19.00
6.604112.40611
133514.10
-
-
-
18:02
Jan 12
19.00
6.604112.40611
134013.20
-
-
-
18:02
Jan 12
16.50
5.9031410.602626
134013.2019.4012.2018.90 18:02
Jan 12
16.50
5.9031410.602626
134510.90
-
-
-
18:02
Jan 12
14.20
5.20409.001288
134510.9017.1010.6016.30 18:02
Jan 12
14.20
5.20409.001288
13509.50
-
-
-
18:02
Jan 12
12.30
4.7017667.6017370
13509.5015.209.0014.40 18:02
Jan 12
12.30
4.7017667.6017370
13559.00
-
-
-
18:02
Jan 12
10.60
4.202356.40740
13559.0012.407.7012.40 18:02
Jan 12
10.60
4.202356.40740
13605.80
-
-
-
18:02
Jan 12
9.10
3.60505.501295
13605.8011.105.8011.00 18:02
Jan 12
9.10
3.60505.501295
13655.90
-
-
-
18:02
Jan 12
7.90
3.201444.70523
13655.909.805.609.50 18:02
Jan 12
7.90
3.201444.70523
13704.30
-
-
-
18:02
Jan 12
6.80
2.801864.005416
13704.308.704.308.00 18:02
Jan 12
6.80
2.801864.005416
13753.607.403.507.20 18:02
Jan 12
5.90
2.501283.401755
13753.60
-
-
-
18:02
Jan 12
5.90
2.501283.401755
13803.106.703.106.20 18:02
Jan 12
5.10
2.20352.901099
13803.10
-
-
-
18:02
Jan 12
5.10
2.20352.901099
13852.605.802.605.30 18:02
Jan 12
4.50
2.0082.50338
13852.60
-
-
-
18:02
Jan 12
4.50
2.0082.50338
13902.80
-
-
-
18:02
Jan 12
3.90
1.70392.20405
13902.805.102.804.60 18:02
Jan 12
3.90
1.70392.20405
13952.004.302.004.00 18:02
Jan 12
3.40
1.5021.90338
13952.00
-
-
-
18:02
Jan 12
3.40
1.5021.90338
14001.80
-
-
-
18:02
Jan 12
3.00
1.401391.606760
14001.803.801.803.50 18:02
Jan 12
3.00
1.401391.606760
14052.503.002.203.00 18:02
Jan 12
2.70
1.30221.401603
14052.50
-
-
-
18:02
Jan 12
2.70
1.30221.401603
14101.50
-
-
-
18:02
Jan 12
2.30
1.0051.30209
14101.502.901.502.80 18:02
Jan 12
2.30
1.0051.30209
14151.60
-
-
-
18:02
Jan 12
2.10
1.0001.10293
14151.601.601.601.60 18:02
Jan 12
2.10
1.0001.10293
14201.60
-
-
-
18:02
Jan 12
1.90
0.9061.00738
14201.601.701.601.70 18:02
Jan 12
1.90
0.9061.00738
14251.00
-
-
-
18:02
Jan 12
1.70
0.80670.902677
14251.001.901.001.90 18:02
Jan 12
1.70
0.80670.902677
14301.001.501.001.50 18:02
Jan 12
1.50
0.70200.80387
14301.00
-
-
-
18:02
Jan 12
1.50
0.70200.80387
14351.401.401.101.10 18:02
Jan 12
1.40
0.7050.70231
14351.40
-
-
-
18:02
Jan 12
1.40
0.7050.70231
14401.301.301.301.30 18:02
Jan 12
1.20
0.5020.70716
14401.30
-
-
-
18:02
Jan 12
1.20
0.5020.70716
14451.30
-
-
-
18:02
Jan 12
1.10
0.5000.60493
14451.301.301.301.30 18:02
Jan 12
1.10
0.5000.60493
14501.10
-
-
-
18:02
Jan 12
1.00
0.40250.602936
14501.101.400.801.20 18:02
Jan 12
1.00
0.40250.602936
14551.001.001.001.00 18:02
Jan 12
1.00
0.5000.5094
14551.00
-
-
-
18:02
Jan 12
1.00
0.5000.5094
14600.90
-
-
-
18:02
Jan 12
0.90
0.4020.50199
14600.901.100.801.10 18:02
Jan 12
0.90
0.4020.50199
14650.80
-
-
-
18:02
Jan 12
0.80
0.3000.50318
14650.800.800.700.70 18:02
Jan 12
0.80
0.3000.50318
14700.80
-
-
-
18:02
Jan 12
0.80
0.4000.40487
14700.800.800.800.80 18:02
Jan 12
0.80
0.4000.40487
14750.400.400.400.40 18:02
Jan 12
0.70
0.3000.402122
14750.40
-
-
-
18:02
Jan 12
0.70
0.3000.402122
14800.800.800.800.80 18:02
Jan 12
0.70
0.3000.40121
14800.80
-
-
-
18:02
Jan 12
0.70
0.3000.40121
14850.600.600.600.60 18:02
Jan 12
0.60
0.3000.30191
14850.60
-
-
-
18:02
Jan 12
0.60
0.3000.30191
14900.60
-
-
-
18:02
Jan 12
0.60
0.3000.30125
14900.600.600.600.60 18:02
Jan 12
0.60
0.3000.30125
14950.70
-
-
-
18:02
Jan 12
0.50
0.2000.30202
14950.700.700.600.60 18:02
Jan 12
0.50
0.2000.30202
15000.60
-
-
-
18:02
Jan 12
0.50
0.2000.30739
15000.600.600.500.50 18:02
Jan 12
0.50
0.2000.30739
15050.60
-
-
-
18:02
Jan 12
0.50
0.2000.30118
15050.600.600.600.60 18:02
Jan 12
0.50
0.2000.30118
15100.60
-
-
-
18:02
Jan 12
0.40
0.2000.20407
15100.600.600.600.60 18:02
Jan 12
0.40
0.2000.20407
1515
-
-
-
-
18:02
Jan 12
0.40
0.2000.20356
1515
-
0.200.200.20 18:02
Jan 12
0.40
0.2000.20356
15200.20
-
-
-
18:02
Jan 12
0.40
0.2000.20306
15200.200.500.200.50 18:02
Jan 12
0.40
0.2000.20306
15250.50
-
-
-
18:02
Jan 12
0.40
0.2000.20171
15250.500.500.400.40 18:02
Jan 12
0.40
0.2000.20171
1530
-
-
-
-
18:02
Jan 12
0.40
0.2000.20503
1530
-
0.200.200.20 18:02
Jan 12
0.40
0.2000.20503
1535
-
-
-
-
18:02
Jan 12
0.30
0.1000.2044
1535
-
-
-
0.20 18:02
Jan 12
0.30
0.1000.2044
1540
-
0.200.200.20 18:02
Jan 12
0.30
0.1000.20264
1540
-
-
-
-
18:02
Jan 12
0.30
0.1000.20264
1545
-
-
-
-
18:02
Jan 12
0.30
0.1000.2051
1545
-
-
-
0.30 18:02
Jan 12
0.30
0.1000.2051
15500.30
-
-
-
18:02
Jan 12
0.30
0.1000.20550
15500.300.300.300.30 18:02
Jan 12
0.30
0.1000.20550
1555
-
-
-
-
18:02
Jan 12
0.30
0.1000.2010
1555
-
-
-
0.10 18:02
Jan 12
0.30
0.1000.2010
1560
-
-
-
0.20 18:02
Jan 12
0.20
-
00.20291
1560
-
-
-
-
18:02
Jan 12
0.20
-
00.20291
1570
-
-
-
-
18:02
Jan 12
0.20
-
00.20804
1570
-
0.200.200.20 18:02
Jan 12
0.20
-
00.20804
1575
-
-
-
-
18:02
Jan 12
0.20
-
00.202039
1575
-
-
-
0.20 18:02
Jan 12
0.20
-
00.202039
15800.30
-
-
-
18:02
Jan 12
0.20
-
00.20310
15800.300.300.300.30 18:02
Jan 12
0.20
-
00.20310
1590
-
-
-
-
18:02
Jan 12
0.20
-
00.20683
1590
-
0.100.100.10 18:02
Jan 12
0.20
-
00.20683
16000.20
-
-
-
18:02
Jan 12
0.20
-
00.20484
16000.200.200.200.20 18:02
Jan 12
0.20
-
00.20484
16100.20
-
-
-
18:02
Jan 12
0.20
-
00.2027
16100.200.200.200.20 18:02
Jan 12
0.20
-
00.2027
16200.20
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
16200.200.200.200.20 18:02
Jan 12
0.10
-
0
-
0
16250.20
-
-
-
18:02
Jan 12
0.10
-
00.1032
16250.200.200.200.20 18:02
Jan 12
0.10
-
00.1032
1630
-
-
-
-
18:02
Jan 12
0.10
-
00.1011
1630
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1011
1640
-
-
-
-
18:02
Jan 12
0.10
-
00.1022
1640
-
-
-
0.10 18:02
Jan 12
0.10
-
00.1022
16500.200.200.200.20 18:02
Jan 12
0.10
-
00.1019543
16500.20
-
-
-
18:02
Jan 12
0.10
-
00.1019543
1660
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10142
1660
-
-
-
-
18:02
Jan 12
0.10
-
00.10142
1675
-
-
-
-
18:02
Jan 12
0.10
-
00.10175
1675
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10175
1700
-
-
-
-
18:02
Jan 12
0.10
-
9930.101064
1700
-
0.100.100.10 18:02
Jan 12
0.10
-
9930.101064
1725
-
-
-
-
18:02
Jan 12
0.10
-
00.1075
1725
-
-
-
0.10 18:02
Jan 12
0.10
-
00.1075
17500.10
-
-
-
18:02
Jan 12
0.10
-
00.10150
17500.100.100.100.10 18:02
Jan 12
0.10
-
00.10150
1775
-
-
-
-
18:02
Jan 12
0.10
-
00.1031
1775
-
-
-
0.10 18:02
Jan 12
0.10
-
00.1031
1800
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10214
1800
-
-
-
-
18:02
Jan 12
0.10
-
00.10214
1825
-
-
-
-
18:02
Jan 12
0.10
-
00.1050
1825
-
-
-
1.10 18:02
Jan 12
0.10
-
00.1050
1850
-
-
-
-
18:02
Jan 12
0.10
-
00.10126
1850
-
-
-
0.30 18:02
Jan 12
0.10
-
00.10126
1900
-
-
-
-
18:02
Jan 12
0.10
-
00.10108
1900
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10108

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