Commodity Futures Options Price Quotes For

Apr 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
future1327.9
-
-
-
18:01
Jan 12
1339.8
12.5195971327.3127850 
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
12.500627.3019
700
-
-
-
-
18:02
Jan 12
639.80
12.500627.3019
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
12.500277.3018
1050
-
-
-
-
18:02
Jan 12
289.80
12.500277.3018
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
12.40
-
217.40
-
1115
-
-
-
-
18:02
Jan 12
224.80
12.40
-
212.40
-
1120
-
-
-
-
18:02
Jan 12
219.90
12.50
-
207.40
-
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
12.40
-
187.50
-
1145
-
-
-
-
18:02
Jan 12
194.90
12.40
-
182.50
-
1150
-
-
-
-
18:02
Jan 12
189.90
12.40
-
177.50
-
1150
-
-
-
139.00 18:02
Jan 12
189.90
12.40
-
177.50
-
1155
-
-
-
-
18:02
Jan 12
185.00
12.50
-
172.50
-
1160
-
-
-
-
18:02
Jan 12
180.00
12.40
-
167.60
-
1165
-
-
-
-
18:02
Jan 12
175.00
12.40
-
162.60
-
1170
-
-
-
-
18:02
Jan 12
170.10
12.40
-
157.70
-
1175
-
-
-
-
18:02
Jan 12
165.10
12.300152.801
1175
-
-
-
129.00 18:02
Jan 12
165.10
12.300152.801
1180
-
-
-
-
18:02
Jan 12
160.20
12.30
-
147.90
-
1185
-
-
-
-
18:02
Jan 12
155.20
12.20
-
143.00
-
1190
-
-
-
-
18:02
Jan 12
150.30
12.30
-
138.00
-
1195
-
-
-
-
18:02
Jan 12
145.30
12.20
-
133.10
-
1200
-
-
-
-
18:02
Jan 12
140.40
12.200128.20281
1200
-
-
-
91.40 18:02
Jan 12
140.40
12.200128.20281
1205
-
-
-
-
18:02
Jan 12
135.50
12.20
-
123.30
-
1210
-
-
-
-
18:02
Jan 12
130.60
12.20
-
118.40
-
1215
-
-
-
92.90 18:02
Jan 12
125.70
12.200113.501
1215
-
-
-
-
18:02
Jan 12
125.70
12.200113.501
1220
-
-
-
71.40 18:02
Jan 12
120.80
12.100108.70101
1220
-
-
-
-
18:02
Jan 12
120.80
12.100108.70101
1225
-
-
-
-
18:02
Jan 12
115.90
12.000103.9060
1225
-
-
-
-
18:02
Jan 12
115.90
12.000103.9060
1230
-
-
-
-
18:02
Jan 12
111.00
11.90099.1030
1230
-
-
-
68.50 18:02
Jan 12
111.00
11.90099.1030
1235
-
-
-
-
18:02
Jan 12
106.20
11.90
-
94.30
-
1240
-
-
-
45.60 18:02
Jan 12
101.40
11.90089.5010
1240
-
-
-
-
18:02
Jan 12
101.40
11.90089.5010
1245
-
-
-
-
18:02
Jan 12
96.60
11.80084.8065
1245
-
-
-
40.20 18:02
Jan 12
96.60
11.80084.8065
1250
-
-
-
83.00 18:02
Jan 12
91.80
11.60080.20468
1250
-
-
-
-
18:02
Jan 12
91.80
11.60080.20468
1255
-
-
-
-
18:02
Jan 12
87.10
11.60075.50151
1255
-
-
-
-
18:02
Jan 12
87.10
11.60075.50151
1260
-
-
-
-
18:02
Jan 12
82.50
11.50671.00850
1260
-
72.0071.1072.00 18:02
Jan 12
82.50
11.50671.00850
1265
-
-
-
-
18:02
Jan 12
77.90
11.30066.60808
1265
-
-
-
29.90 18:02
Jan 12
77.90
11.30066.60808
1270
-
-
-
-
18:02
Jan 12
73.30
11.102162.20152
1270
-
61.3057.0060.20 18:02
Jan 12
73.30
11.102162.20152
1275
-
-
-
54.00 18:02
Jan 12
68.80
10.90057.902107
1275
-
-
-
-
18:02
Jan 12
68.80
10.90057.902107
128054.30
-
-
-
18:02
Jan 12
64.40
10.707253.701847
128054.3065.8054.3065.80 18:02
Jan 12
64.40
10.707253.701847
1285
-
-
-
-
18:02
Jan 12
60.10
10.50049.60346
1285
-
-
-
45.80 18:02
Jan 12
60.10
10.50049.60346
1290
-
-
-
-
18:02
Jan 12
55.90
10.30045.60789
1290
-
-
-
39.90 18:02
Jan 12
55.90
10.30045.60789
1295
-
-
-
-
18:02
Jan 12
51.90
10.10041.80109
1295
-
-
-
32.40 18:02
Jan 12
51.90
10.10041.80109
130046.0046.0046.0046.00 18:02
Jan 12
47.90
9.701738.201610
130046.00
-
-
-
18:02
Jan 12
47.90
9.701738.201610
1305
-
-
-
-
18:02
Jan 12
44.10
9.40034.70139
1305
-
33.3033.3033.30 18:02
Jan 12
44.10
9.40034.70139
1310
-
-
-
-
18:02
Jan 12
40.50
9.00031.50353
1310
-
-
-
32.70 18:02
Jan 12
40.50
9.00031.50353
1315
-
-
-
-
18:02
Jan 12
37.00
8.502328.50404
1315
-
23.1023.1023.10 18:02
Jan 12
37.00
8.502328.50404
1320
-
25.9025.3025.30 18:02
Jan 12
33.70
8.007325.701115
1320
-
-
-
-
18:02
Jan 12
33.70
8.007325.701115
132527.00
-
-
-
18:02
Jan 12
30.60
7.5080323.101361
132527.0033.7027.0033.70 18:02
Jan 12
30.60
7.5080323.101361
133026.10
-
-
-
18:02
Jan 12
27.80
7.1013520.70632
133026.1030.8026.1030.80 18:02
Jan 12
27.80
7.1013520.70632
133521.70
-
-
-
18:02
Jan 12
25.10
6.60018.50182
133521.7024.7021.7024.70 18:02
Jan 12
25.10
6.60018.50182
134021.80
-
-
-
18:02
Jan 12
22.60
6.108016.50516
134021.8025.5019.0024.80 18:02
Jan 12
22.60
6.108016.50516
134523.40
-
-
-
18:02
Jan 12
20.40
5.702214.70107
134523.4023.4023.4023.40 18:02
Jan 12
20.40
5.702214.70107
135014.70
-
-
-
18:02
Jan 12
18.40
5.3024313.102984
135014.7020.0014.6019.90 18:02
Jan 12
18.40
5.3024313.102984
135515.30
-
-
-
18:02
Jan 12
16.60
4.905011.70594
135515.3015.3015.3015.30 18:02
Jan 12
16.60
4.905011.70594
136014.10
-
-
-
18:02
Jan 12
14.90
4.5019610.401937
136014.1017.4011.9016.90 18:02
Jan 12
14.90
4.5019610.401937
136510.60
-
-
-
18:02
Jan 12
13.40
4.20199.20238
136510.6015.4010.6015.40 18:02
Jan 12
13.40
4.20199.20238
13709.50
-
-
-
18:02
Jan 12
12.10
3.90458.201258
13709.5013.909.5013.80 18:02
Jan 12
12.10
3.90458.201258
13758.5013.008.5013.00 18:02
Jan 12
10.90
3.60557.301454
13758.50
-
-
-
18:02
Jan 12
10.90
3.60557.301454
13809.10
-
-
-
18:02
Jan 12
9.80
3.3006.50509
13809.1011.509.1011.10 18:02
Jan 12
9.80
3.3006.50509
138510.4010.4010.4010.40 18:02
Jan 12
8.80
3.0025.80346
138510.40
-
-
-
18:02
Jan 12
8.80
3.0025.80346
13907.20
-
-
-
18:02
Jan 12
7.90
2.7005.20167
13907.209.106.209.10 18:02
Jan 12
7.90
2.7005.20167
13956.30
-
-
-
18:02
Jan 12
7.20
2.5004.70360
13956.306.706.306.70 18:02
Jan 12
7.20
2.5004.70360
14005.30
-
-
-
18:02
Jan 12
6.40
2.201484.203402
14005.307.704.807.70 18:02
Jan 12
6.40
2.201484.203402
14055.30
-
-
-
18:02
Jan 12
5.80
2.00103.80198
14055.306.804.606.80 18:02
Jan 12
5.80
2.00103.80198
14104.70
-
-
-
18:02
Jan 12
5.30
1.9083.401460
14104.706.304.706.30 18:02
Jan 12
5.30
1.9083.401460
14153.703.703.703.70 18:02
Jan 12
4.80
1.80133.00217
14153.70
-
-
-
18:02
Jan 12
4.80
1.80133.00217
14203.004.403.004.40 18:02
Jan 12
4.30
1.60272.70358
14203.00
-
-
-
18:02
Jan 12
4.30
1.60272.70358
14253.704.703.204.70 18:02
Jan 12
3.90
1.4002.502236
14253.70
-
-
-
18:02
Jan 12
3.90
1.4002.502236
14303.103.703.103.70 18:02
Jan 12
3.60
1.40302.202279
14303.10
-
-
-
18:02
Jan 12
3.60
1.40302.202279
1435
-
2.201.802.00 18:02
Jan 12
3.30
1.3002.0084
1435
-
-
-
-
18:02
Jan 12
3.30
1.3002.0084
14402.902.902.702.70 18:02
Jan 12
3.00
1.2001.80158
14402.90
-
-
-
18:02
Jan 12
3.00
1.2001.80158
14452.60
-
-
-
18:02
Jan 12
2.80
1.1001.70174
14452.602.602.502.60 18:02
Jan 12
2.80
1.1001.70174
14501.403.001.403.00 18:02
Jan 12
2.50
1.00351.501615
14501.40
-
-
-
18:02
Jan 12
2.50
1.00351.501615
14552.20
-
-
-
18:02
Jan 12
2.30
0.9001.4087
14552.202.902.202.90 18:02
Jan 12
2.30
0.9001.4087
14601.80
-
-
-
18:02
Jan 12
2.20
0.9051.30300
14601.802.001.802.00 18:02
Jan 12
2.20
0.9051.30300
1465
-
-
-
1.30 18:02
Jan 12
2.00
0.8001.2021
1465
-
-
-
-
18:02
Jan 12
2.00
0.8001.2021
14701.50
-
-
-
18:02
Jan 12
1.90
0.8001.10164
14701.502.201.502.20 18:02
Jan 12
1.90
0.8001.10164
14751.60
-
-
-
18:02
Jan 12
1.70
0.7001.00415
14751.601.601.601.60 18:02
Jan 12
1.70
0.7001.00415
14801.501.501.501.50 18:02
Jan 12
1.60
0.6001.00127
14801.50
-
-
-
18:02
Jan 12
1.60
0.6001.00127
14851.40
-
-
-
18:02
Jan 12
1.50
0.6000.9031
14851.401.701.401.70 18:02
Jan 12
1.50
0.6000.9031
1490
-
-
-
-
18:02
Jan 12
1.40
0.6000.8073
1490
-
0.900.900.90 18:02
Jan 12
1.40
0.6000.8073
14951.20
-
-
-
18:02
Jan 12
1.30
0.5000.8020
14951.201.201.201.20 18:02
Jan 12
1.30
0.5000.8020
15000.90
-
-
-
18:02
Jan 12
1.20
0.5000.701255
15000.901.300.901.10 18:02
Jan 12
1.20
0.5000.701255
15051.10
-
-
-
18:02
Jan 12
1.20
0.5000.70260
15051.101.201.001.20 18:02
Jan 12
1.20
0.5000.70260
15101.001.001.001.00 18:02
Jan 12
1.10
0.4000.704
15101.00
-
-
-
18:02
Jan 12
1.10
0.4000.704
15151.30
-
-
-
18:02
Jan 12
1.00
0.4000.6061
15151.301.301.301.30 18:02
Jan 12
1.00
0.4000.6061
1520
-
-
-
-
18:02
Jan 12
1.00
0.4000.602
1520
-
-
-
1.80 18:02
Jan 12
1.00
0.4000.602
1525
-
-
-
0.70 18:02
Jan 12
0.90
0.3000.60128
1525
-
-
-
-
18:02
Jan 12
0.90
0.3000.60128
15300.80
-
-
-
18:02
Jan 12
0.90
0.40200.503181
15300.800.800.800.80 18:02
Jan 12
0.90
0.40200.503181
1535
-
-
-
0.50 18:02
Jan 12
0.80
0.3000.5024
1535
-
-
-
-
18:02
Jan 12
0.80
0.3000.5024
1540
-
-
-
0.50 18:02
Jan 12
0.80
0.3000.5010
1540
-
-
-
-
18:02
Jan 12
0.80
0.3000.5010
1545
-
-
-
-
18:02
Jan 12
0.70
0.2000.501
1545
-
-
-
0.50 18:02
Jan 12
0.70
0.2000.501
15500.800.800.800.80 18:02
Jan 12
0.70
0.3000.40542
15500.80
-
-
-
18:02
Jan 12
0.70
0.3000.40542
1555
-
-
-
-
18:02
Jan 12
0.70
0.30
-
0.40
-
1560
-
-
-
-
18:02
Jan 12
0.60
0.2000.40956
1560
-
-
-
0.50 18:02
Jan 12
0.60
0.2000.40956
1570
-
0.400.400.40 18:02
Jan 12
0.60
0.2000.40211
1570
-
-
-
-
18:02
Jan 12
0.60
0.2000.40211
15750.40
-
-
-
18:02
Jan 12
0.60
0.2000.403
15750.400.400.400.40 18:02
Jan 12
0.60
0.2000.403
1580
-
-
-
-
18:02
Jan 12
0.50
0.2000.3042
1580
-
-
-
5.20 18:02
Jan 12
0.50
0.2000.3042
1590
-
-
-
1.00 18:02
Jan 12
0.50
0.2000.305
1590
-
-
-
-
18:02
Jan 12
0.50
0.2000.305
16000.40
-
-
-
18:02
Jan 12
0.40
0.1000.30685
16000.400.400.400.40 18:02
Jan 12
0.40
0.1000.30685
1610
-
-
-
0.30 18:02
Jan 12
0.40
0.1000.30270
1610
-
-
-
-
18:02
Jan 12
0.40
0.1000.30270
1620
-
-
-
0.30 18:02
Jan 12
0.40
0.2000.2023
1620
-
-
-
-
18:02
Jan 12
0.40
0.2000.2023
1625
-
-
-
-
18:02
Jan 12
0.40
0.2000.202
1625
-
-
-
0.90 18:02
Jan 12
0.40
0.2000.202
1630
-
-
-
0.20 18:02
Jan 12
0.40
0.2000.202
1630
-
-
-
-
18:02
Jan 12
0.40
0.2000.202
1640
-
-
-
-
18:02
Jan 12
0.30
0.1000.2023
1640
-
-
-
0.30 18:02
Jan 12
0.30
0.1000.2023
1650
-
-
-
-
18:02
Jan 12
0.30
0.1000.20227
1650
-
-
-
0.20 18:02
Jan 12
0.30
0.1000.20227
1660
-
-
-
-
18:02
Jan 12
0.30
0.1000.2044
1660
-
-
-
0.20 18:02
Jan 12
0.30
0.1000.2044
1675
-
-
-
-
18:02
Jan 12
0.30
0.1000.2015
1675
-
-
-
1.10 18:02
Jan 12
0.30
0.1000.2015
17000.20
-
-
-
18:02
Jan 12
0.20
-
200.20557
17000.200.200.200.20 18:02
Jan 12
0.20
-
200.20557
1725
-
-
-
-
18:02
Jan 12
0.20
0.1000.10100
1725
-
-
-
0.10 18:02
Jan 12
0.20
0.1000.10100
17500.20
-
-
-
18:02
Jan 12
0.20
0.1000.10144
17500.200.200.200.20 18:02
Jan 12
0.20
0.1000.10144
1775
-
-
-
-
18:02
Jan 12
0.20
0.1000.10203
1775
-
-
-
0.10 18:02
Jan 12
0.20
0.1000.10203
1800
-
-
-
-
18:02
Jan 12
0.20
0.1000.10226
1800
-
-
-
0.10 18:02
Jan 12
0.20
0.1000.10226
1825
-
-
-
-
18:02
Jan 12
0.20
0.1000.10124
1825
-
-
-
0.50 18:02
Jan 12
0.20
0.1000.10124
1850
-
-
-
0.10 18:02
Jan 12
0.20
0.1000.1049
1850
-
-
-
-
18:02
Jan 12
0.20
0.1000.1049

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