Commodity Futures Options Price Quotes For

Apr 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
future1376.0
-
-
-
18:01
Jan 12
1371.4
13.711357.7789 
800
-
-
-
-
18:03
Jan 12
571.40
13.70
-
557.70
-
825
-
-
-
-
18:03
Jan 12
546.40
13.70
-
532.70
-
850
-
-
-
-
18:03
Jan 12
521.40
13.70
-
507.70
-
875
-
-
-
-
18:03
Jan 12
496.40
13.70
-
482.70
-
900
-
-
-
-
18:03
Jan 12
471.40
13.70
-
457.70
-
925
-
-
-
-
18:03
Jan 12
446.40
13.70
-
432.70
-
950
-
-
-
-
18:03
Jan 12
421.40
13.70
-
407.70
-
975
-
-
-
-
18:03
Jan 12
396.40
13.70
-
382.70
-
980
-
-
-
-
18:03
Jan 12
391.40
13.70
-
377.70
-
990
-
-
-
-
18:03
Jan 12
381.40
13.70
-
367.70
-
1000
-
-
-
-
18:03
Jan 12
371.40
13.70
-
357.70
-
1010
-
-
-
-
18:03
Jan 12
361.40
13.60
-
347.80
-
1020
-
-
-
-
18:03
Jan 12
351.50
13.60
-
337.90
-
1025
-
-
-
-
18:03
Jan 12
346.50
13.50
-
333.00
-
1030
-
-
-
-
18:03
Jan 12
341.60
13.50
-
328.10
-
1040
-
-
-
-
18:03
Jan 12
331.80
13.50
-
318.30
-
1050
-
-
-
-
18:03
Jan 12
322.00
13.40
-
308.60
-
1060
-
-
-
-
18:03
Jan 12
312.20
13.30
-
298.90
-
1070
-
-
-
-
18:03
Jan 12
302.60
13.30
-
289.30
-
1075
-
-
-
-
18:03
Jan 12
297.70
13.20
-
284.50
-
1080
-
-
-
-
18:03
Jan 12
292.90
13.10
-
279.80
-
1085
-
-
-
-
18:03
Jan 12
288.20
13.20
-
275.00
-
1090
-
-
-
-
18:03
Jan 12
283.40
13.10
-
270.30
-
1095
-
-
-
-
18:03
Jan 12
278.60
13.00
-
265.60
-
1100
-
-
-
-
18:03
Jan 12
273.90
13.00
-
260.90
-
1105
-
-
-
-
18:03
Jan 12
269.20
13.00
-
256.20
-
1110
-
-
-
-
18:03
Jan 12
264.50
12.90
-
251.60
-
1115
-
-
-
-
18:03
Jan 12
259.80
12.90
-
246.90
-
1120
-
-
-
-
18:03
Jan 12
255.10
12.80
-
242.30
-
1125
-
-
-
-
18:03
Jan 12
250.50
12.80
-
237.70
-
1130
-
-
-
-
18:03
Jan 12
245.90
12.70
-
233.20
-
1135
-
-
-
-
18:03
Jan 12
241.30
12.70
-
228.60
-
1140
-
-
-
-
18:03
Jan 12
236.70
12.60
-
224.10
-
1145
-
-
-
-
18:03
Jan 12
232.20
12.50
-
219.70
-
1150
-
-
-
-
18:03
Jan 12
227.70
12.50
-
215.20
-
1155
-
-
-
-
18:03
Jan 12
223.20
12.40
-
210.80
-
1160
-
-
-
-
18:03
Jan 12
218.70
12.30
-
206.40
-
1165
-
-
-
-
18:03
Jan 12
214.20
12.10
-
202.10
-
1170
-
-
-
-
18:03
Jan 12
209.80
12.10
-
197.70
-
1175
-
-
-
-
18:03
Jan 12
205.50
12.10
-
193.40
-
1180
-
-
-
-
18:03
Jan 12
201.10
11.90
-
189.20
-
1185
-
-
-
-
18:03
Jan 12
196.80
11.80
-
185.00
-
1190
-
-
-
-
18:03
Jan 12
192.50
11.70
-
180.80
-
1195
-
-
-
-
18:03
Jan 12
188.20
11.60
-
176.60
-
1200
-
-
-
-
18:03
Jan 12
184.00
11.50
-
172.50
-
1205
-
-
-
-
18:03
Jan 12
179.80
11.30
-
168.50
-
1210
-
-
-
-
18:03
Jan 12
175.70
11.30
-
164.40
-
1215
-
-
-
-
18:03
Jan 12
171.60
11.10
-
160.50
-
1220
-
-
-
-
18:03
Jan 12
167.50
11.00
-
156.50
-
1225
-
-
-
-
18:03
Jan 12
163.50
10.90
-
152.60
-
1230
-
-
-
-
18:03
Jan 12
159.60
10.80
-
148.80
-
1235
-
-
-
-
18:03
Jan 12
155.60
10.60
-
145.00
-
1240
-
-
-
-
18:03
Jan 12
151.70
10.50
-
141.20
-
1245
-
-
-
-
18:03
Jan 12
147.90
10.40
-
137.50
-
1250
-
-
-
-
18:03
Jan 12
144.10
10.20
-
133.90
-
1255
-
-
-
-
18:03
Jan 12
140.40
10.20
-
130.20
-
1260
-
-
-
-
18:03
Jan 12
136.70
10.00
-
126.70
-
1265
-
-
-
-
18:03
Jan 12
133.10
9.90
-
123.20
-
1270
-
-
-
-
18:03
Jan 12
129.50
9.70
-
119.80
-
1275
-
-
-
-
18:03
Jan 12
126.00
9.60
-
116.40
-
1280
-
-
-
-
18:03
Jan 12
122.50
9.40
-
113.10
-
1285
-
-
-
-
18:03
Jan 12
119.10
9.30
-
109.80
-
1290
-
-
-
-
18:03
Jan 12
115.80
9.20
-
106.60
-
1295
-
-
-
-
18:03
Jan 12
112.50
9.00
-
103.50
-
1300
-
-
-
-
18:03
Jan 12
109.30
8.90
-
100.40
-
1305
-
-
-
-
18:03
Jan 12
106.10
8.70
-
97.40
-
1310
-
-
-
-
18:03
Jan 12
103.00
8.60
-
94.40
-
1315
-
-
-
-
18:03
Jan 12
100.00
8.40
-
91.60
-
1320
-
-
-
-
18:03
Jan 12
97.10
8.30
-
88.80
-
1325
-
-
-
-
18:03
Jan 12
94.20
8.10
-
86.10
-
1330
-
-
-
-
18:03
Jan 12
91.40
8.00
-
83.40
-
1335
-
-
-
-
18:03
Jan 12
88.70
7.90
-
80.80
-
1340
-
-
-
-
18:03
Jan 12
86.10
7.80
-
78.30
-
1345
-
-
-
-
18:03
Jan 12
83.50
7.60
-
75.90
-
1350
-
-
-
-
18:03
Jan 12
81.00
7.40
-
73.60
-
1355
-
-
-
-
18:03
Jan 12
78.60
7.30
-
71.30
-
1360
-
-
-
-
18:03
Jan 12
76.30
7.20
-
69.10
-
1365
-
-
-
-
18:03
Jan 12
74.00
7.00
-
67.00
-
1370
-
-
-
-
18:03
Jan 12
71.80
6.90
-
64.90
-
1375
-
-
-
-
18:03
Jan 12
69.70
6.80
-
62.90
-
1380
-
-
-
-
18:03
Jan 12
67.60
6.60
-
61.00
-
1385
-
-
-
-
18:03
Jan 12
65.60
6.40
-
59.20
-
1390
-
-
-
-
18:03
Jan 12
63.70
6.30
-
57.40
-
1395
-
-
-
-
18:03
Jan 12
61.80
6.10
-
55.70
-
1400
-
-
-
-
18:03
Jan 12
60.00
6.00
-
54.00
-
1405
-
-
-
-
18:03
Jan 12
58.30
5.90
-
52.40
-
1410
-
-
-
-
18:03
Jan 12
56.60
5.80
-
50.80
-
1415
-
-
-
-
18:03
Jan 12
55.00
5.70
-
49.30
-
1420
-
-
-
-
18:03
Jan 12
53.40
5.50
-
47.90
-
1425
-
-
-
-
18:03
Jan 12
51.80
5.40
-
46.40
-
1430
-
-
-
-
18:03
Jan 12
50.30
5.20
-
45.10
-
1435
-
-
-
-
18:03
Jan 12
48.80
5.10
-
43.70
-
1440
-
-
-
-
18:03
Jan 12
47.40
5.00
-
42.40
-
1445
-
-
-
-
18:03
Jan 12
46.00
4.90
-
41.10
-
1450
-
-
-
-
18:03
Jan 12
44.70
4.80
-
39.90
-
1455
-
-
-
-
18:03
Jan 12
43.40
4.70
-
38.70
-
1460
-
-
-
-
18:03
Jan 12
42.10
4.50
-
37.60
-
1465
-
-
-
-
18:03
Jan 12
40.80
4.40
-
36.40
-
1470
-
-
-
-
18:03
Jan 12
39.60
4.30
-
35.30
-
1475
-
-
-
-
18:03
Jan 12
38.50
4.20
-
34.30
-
1480
-
-
-
-
18:03
Jan 12
37.30
4.00
-
33.30
-
1485
-
-
-
-
18:03
Jan 12
36.20
3.90
-
32.30
-
1490
-
-
-
-
18:03
Jan 12
35.20
3.90
-
31.30
-
1495
-
-
-
-
18:03
Jan 12
34.10
3.70
-
30.40
-
1500
-
-
-
-
18:03
Jan 12
33.10
3.60
-
29.50
-
1505
-
-
-
-
18:03
Jan 12
32.20
3.60
-
28.60
-
1510
-
-
-
-
18:03
Jan 12
31.20
3.50
-
27.70
-
1515
-
-
-
-
18:03
Jan 12
30.30
3.40
-
26.90
-
1520
-
-
-
-
18:03
Jan 12
29.40
3.30
-
26.10
-
1525
-
-
-
-
18:03
Jan 12
28.60
3.30
-
25.30
-
1530
-
-
-
-
18:03
Jan 12
27.70
3.10
-
24.60
-
1535
-
-
-
-
18:03
Jan 12
26.90
3.00
-
23.90
-
1540
-
-
-
-
18:03
Jan 12
26.10
2.90
-
23.20
-
1545
-
-
-
-
18:03
Jan 12
25.40
2.90
-
22.50
-
1550
-
-
-
-
18:03
Jan 12
24.70
2.90
-
21.80
-
1555
-
-
-
-
18:03
Jan 12
24.00
2.80
-
21.20
-
1560
-
-
-
-
18:03
Jan 12
23.30
2.70
-
20.60
-
1565
-
-
-
-
18:03
Jan 12
22.60
2.60
-
20.00
-
1570
-
-
-
-
18:03
Jan 12
22.00
2.60
-
19.40
-
1575
-
-
-
-
18:03
Jan 12
21.30
2.40
-
18.90
-
1580
-
-
-
-
18:03
Jan 12
20.70
2.40
-
18.30
-
1590
-
-
-
-
18:03
Jan 12
19.60
2.30
-
17.30
-
1600
-
-
-
-
18:03
Jan 12
18.50
2.10
-
16.40
-
1610
-
-
-
-
18:03
Jan 12
17.50
2.00
-
15.50
-
1620
-
-
-
-
18:03
Jan 12
16.60
2.00
-
14.60
-
1625
-
-
-
-
18:03
Jan 12
16.10
1.90
-
14.20
-
1630
-
-
-
-
18:03
Jan 12
15.70
1.80
-
13.90
-
1640
-
-
-
-
18:03
Jan 12
14.90
1.80
-
13.10
-
1650
-
-
-
-
18:03
Jan 12
14.10
1.70
-
12.40
-
1660
-
-
-
-
18:03
Jan 12
13.40
1.60
-
11.80
-
1670
-
-
-
-
18:03
Jan 12
12.70
1.50
-
11.20
-
1675
-
-
-
-
18:03
Jan 12
12.40
1.50
-
10.90
-
1680
-
-
-
-
18:03
Jan 12
12.10
1.50
-
10.60
-
1700
-
-
-
-
18:03
Jan 12
10.90
1.30
-
9.60
-
1725
-
-
-
-
18:03
Jan 12
9.60
1.10
-
8.50
-
1750
-
-
-
-
18:03
Jan 12
8.50
1.00
-
7.50
-
1775
-
-
-
-
18:03
Jan 12
7.60
0.90
-
6.70
-
1800
-
-
-
-
18:03
Jan 12
6.80
0.80
-
6.00
-
1825
-
-
-
-
18:03
Jan 12
6.10
0.80
-
5.30
-
1850
-
-
-
-
18:03
Jan 12
5.50
0.70
-
4.80
-
1875
-
-
-
-
18:03
Jan 12
5.00
0.70
-
4.30
-
1900
-
-
-
-
18:03
Jan 12
4.50
0.60
-
3.90
-

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