Commodity Futures Options Price Quotes For

Jun 2020 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
future
-
-
-
975.9 18:01
Jan 12
1409.6
14.301395.3370 
700
-
-
-
-
18:03
Jan 12
709.60
14.30
-
695.30
-
725
-
-
-
-
18:03
Jan 12
684.60
14.30
-
670.30
-
750
-
-
-
-
18:03
Jan 12
659.60
14.30
-
645.30
-
775
-
-
-
-
18:03
Jan 12
634.60
14.30
-
620.30
-
800
-
-
-
-
18:03
Jan 12
609.60
14.30
-
595.30
-
825
-
-
-
-
18:03
Jan 12
584.60
14.30
-
570.30
-
850
-
-
-
-
18:03
Jan 12
559.60
14.30
-
545.30
-
875
-
-
-
-
18:03
Jan 12
534.60
14.30
-
520.30
-
900
-
-
-
-
18:03
Jan 12
509.60
14.30
-
495.30
-
910
-
-
-
-
18:03
Jan 12
499.60
14.30
-
485.30
-
920
-
-
-
-
18:03
Jan 12
489.60
14.30
-
475.30
-
925
-
-
-
-
18:03
Jan 12
484.60
14.30
-
470.30
-
930
-
-
-
-
18:03
Jan 12
479.60
14.20
-
465.40
-
940
-
-
-
-
18:03
Jan 12
469.70
14.20
-
455.50
-
950
-
-
-
-
18:03
Jan 12
459.80
14.10
-
445.70
-
960
-
-
-
-
18:03
Jan 12
449.90
13.90
-
436.00
-
970
-
-
-
-
18:03
Jan 12
440.20
13.90
-
426.30
-
975
-
-
-
-
18:03
Jan 12
435.30
13.80
-
421.50
-
980
-
-
-
-
18:03
Jan 12
430.50
13.80
-
416.70
-
990
-
-
-
-
18:03
Jan 12
420.80
13.70
-
407.10
-
1000
-
-
-
-
18:03
Jan 12
411.30
13.70
-
397.60
-
1005
-
-
-
-
18:03
Jan 12
406.50
13.60
-
392.90
-
1010
-
-
-
-
18:03
Jan 12
401.80
13.60
-
388.20
-
1015
-
-
-
-
18:03
Jan 12
397.00
13.50
-
383.50
-
1020
-
-
-
-
18:03
Jan 12
392.30
13.40
-
378.90
-
1025
-
-
-
-
18:03
Jan 12
387.60
13.40
-
374.20
-
1030
-
-
-
-
18:03
Jan 12
383.00
13.40
-
369.60
-
1035
-
-
-
-
18:03
Jan 12
378.30
13.30
-
365.00
-
1040
-
-
-
-
18:03
Jan 12
373.70
13.30
-
360.40
-
1045
-
-
-
-
18:03
Jan 12
369.10
13.30
-
355.80
-
1050
-
-
-
-
18:03
Jan 12
364.50
13.20
-
351.30
-
1055
-
-
-
-
18:03
Jan 12
359.90
13.10
-
346.80
-
1060
-
-
-
-
18:03
Jan 12
355.30
13.00
-
342.30
-
1065
-
-
-
-
18:03
Jan 12
350.80
13.00
-
337.80
-
1070
-
-
-
-
18:03
Jan 12
346.30
13.00
-
333.30
-
1075
-
-
-
-
18:03
Jan 12
341.80
12.90
-
328.90
-
1080
-
-
-
-
18:03
Jan 12
337.30
12.90
-
324.40
-
1085
-
-
-
-
18:03
Jan 12
332.80
12.80
-
320.00
-
1090
-
-
-
-
18:03
Jan 12
328.40
12.70
-
315.70
-
1095
-
-
-
-
18:03
Jan 12
324.00
12.70
-
311.30
-
1100
-
-
-
-
18:03
Jan 12
319.60
12.60
-
307.00
-
1105
-
-
-
-
18:03
Jan 12
315.20
12.60
-
302.60
-
1110
-
-
-
-
18:03
Jan 12
310.90
12.50
-
298.40
-
1115
-
-
-
-
18:03
Jan 12
306.50
12.40
-
294.10
-
1120
-
-
-
-
18:03
Jan 12
302.20
12.30
-
289.90
-
1125
-
-
-
-
18:03
Jan 12
298.00
12.40
-
285.60
-
1130
-
-
-
-
18:03
Jan 12
293.70
12.20
-
281.50
-
1135
-
-
-
-
18:03
Jan 12
289.50
12.20
-
277.30
-
1140
-
-
-
-
18:03
Jan 12
285.30
12.10
-
273.20
-
1145
-
-
-
-
18:03
Jan 12
281.10
12.00
-
269.10
-
1150
-
-
-
-
18:03
Jan 12
276.90
11.90
-
265.00
-
1155
-
-
-
-
18:03
Jan 12
272.80
11.90
-
260.90
-
1160
-
-
-
-
18:03
Jan 12
268.70
11.80
-
256.90
-
1165
-
-
-
-
18:03
Jan 12
264.70
11.80
-
252.90
-
1170
-
-
-
-
18:03
Jan 12
260.60
11.70
-
248.90
-
1175
-
-
-
-
18:03
Jan 12
256.60
11.60
-
245.00
-
1180
-
-
-
-
18:03
Jan 12
252.60
11.50
-
241.10
-
1185
-
-
-
-
18:03
Jan 12
248.70
11.50
-
237.20
-
1190
-
-
-
-
18:03
Jan 12
244.80
11.40
-
233.40
-
1195
-
-
-
-
18:03
Jan 12
240.90
11.30
-
229.60
-
1200
-
-
-
-
18:03
Jan 12
237.00
11.20
-
225.80
-
1205
-
-
-
-
18:03
Jan 12
233.20
11.20
-
222.00
-
1210
-
-
-
-
18:03
Jan 12
229.40
11.10
-
218.30
-
1215
-
-
-
-
18:03
Jan 12
225.60
11.00
-
214.60
-
1220
-
-
-
-
18:03
Jan 12
221.90
10.90
-
211.00
-
1225
-
-
-
-
18:03
Jan 12
218.20
10.80
-
207.40
-
1230
-
-
-
-
18:03
Jan 12
214.60
10.80
-
203.80
-
1235
-
-
-
-
18:03
Jan 12
210.90
10.60
-
200.30
-
1240
-
-
-
-
18:03
Jan 12
207.30
10.50
-
196.80
-
1245
-
-
-
-
18:03
Jan 12
203.80
10.50
-
193.30
-
1250
-
-
-
-
18:03
Jan 12
200.30
10.40
-
189.90
-
1255
-
-
-
-
18:03
Jan 12
196.80
10.30
-
186.50
-
1260
-
-
-
-
18:03
Jan 12
193.30
10.20
-
183.10
-
1265
-
-
-
-
18:03
Jan 12
189.90
10.10
-
179.80
-
1270
-
-
-
-
18:03
Jan 12
186.50
10.00
-
176.50
-
1275
-
-
-
-
18:03
Jan 12
183.20
9.90
-
173.30
-
1280
-
-
-
-
18:03
Jan 12
179.90
9.80
-
170.10
-
1285
-
-
-
-
18:03
Jan 12
176.70
9.80
-
166.90
-
1290
-
-
-
-
18:03
Jan 12
173.40
9.60
-
163.80
-
1295
-
-
-
-
18:03
Jan 12
170.30
9.60
-
160.70
-
1300
-
-
-
-
18:03
Jan 12
167.10
9.50
-
157.6019
1300
-
-
-
124.70 18:03
Jan 12
167.10
9.50
-
157.6019
1305
-
-
-
-
18:03
Jan 12
164.00
9.40
-
154.60
-
1310
-
-
-
-
18:03
Jan 12
161.00
9.30
-
151.70
-
1315
-
-
-
-
18:03
Jan 12
157.90
9.10
-
148.80
-
1320
-
-
-
-
18:03
Jan 12
155.00
9.10
-
145.909
1325
-
-
-
-
18:03
Jan 12
152.00
9.00
-
143.00
-
1330
-
-
-
-
18:03
Jan 12
149.10
8.90
-
140.20
-
1335
-
-
-
-
18:03
Jan 12
146.30
8.80
-
137.50
-
1340
-
-
-
-
18:03
Jan 12
143.50
8.70
-
134.80
-
1345
-
-
-
-
18:03
Jan 12
140.70
8.60
-
132.10
-
1350
-
-
-
-
18:03
Jan 12
138.00
8.50
-
129.50
-
1355
-
-
-
-
18:03
Jan 12
135.30
8.40
-
126.90
-
1360
-
-
-
-
18:03
Jan 12
132.60
8.30
-
124.30
-
1365
-
-
-
-
18:03
Jan 12
130.00
8.20
-
121.80
-
1370
-
-
-
-
18:03
Jan 12
127.50
8.10
-
119.40
-
1375
-
-
-
-
18:03
Jan 12
124.90
8.00
-
116.90
-
1380
-
-
-
-
18:03
Jan 12
122.50
7.90
-
114.60
-
1385
-
-
-
-
18:03
Jan 12
120.00
7.80
-
112.20
-
1390
-
-
-
-
18:03
Jan 12
117.60
7.70
-
109.90
-
1395
-
-
-
-
18:03
Jan 12
115.30
7.60
-
107.70
-
1400
-
-
-
-
18:03
Jan 12
113.00
7.50
-
105.5032
1405
-
-
-
-
18:03
Jan 12
110.70
7.40
-
103.30
-
1410
-
-
-
-
18:03
Jan 12
108.50
7.30
-
101.20
-
1415
-
-
-
-
18:03
Jan 12
106.30
7.20
-
99.10
-
1420
-
-
-
-
18:03
Jan 12
104.10
7.10
-
97.00
-
1425
-
-
-
-
18:03
Jan 12
102.00
7.00
-
95.00
-
1430
-
-
-
-
18:03
Jan 12
100.00
6.90
-
93.10
-
1435
-
-
-
-
18:03
Jan 12
98.00
6.90
-
91.10
-
1440
-
-
-
-
18:03
Jan 12
96.00
6.70
-
89.30
-
1445
-
-
-
-
18:03
Jan 12
94.00
6.60
-
87.40
-
1450
-
-
-
-
18:03
Jan 12
92.10
6.50
-
85.60
-
1455
-
-
-
-
18:03
Jan 12
90.30
6.50
-
83.80
-
1460
-
-
-
-
18:03
Jan 12
88.40
6.30
-
82.10
-
1465
-
-
-
-
18:03
Jan 12
86.60
6.20
-
80.40
-
1470
-
-
-
-
18:03
Jan 12
84.90
6.20
-
78.70
-
1475
-
-
-
-
18:03
Jan 12
83.20
6.10
-
77.10
-
1480
-
-
-
-
18:03
Jan 12
81.50
6.00
-
75.50
-
1485
-
-
-
-
18:03
Jan 12
79.90
5.90
-
74.00
-
1490
-
-
-
-
18:03
Jan 12
78.20
5.80
-
72.40
-
1495
-
-
-
-
18:03
Jan 12
76.70
5.70
-
71.00
-
1500
-
-
-
-
18:03
Jan 12
75.10
5.60
-
69.50
-
1505
-
-
-
-
18:03
Jan 12
73.60
5.50
-
68.10
-
1510
-
-
-
-
18:03
Jan 12
72.20
5.50
-
66.70
-
1515
-
-
-
-
18:03
Jan 12
70.70
5.40
-
65.30
-
1520
-
-
-
-
18:03
Jan 12
69.30
5.30
-
64.00
-
1525
-
-
-
-
18:03
Jan 12
67.90
5.20
-
62.70
-
1530
-
-
-
-
18:03
Jan 12
66.60
5.10
-
61.50
-
1535
-
-
-
-
18:03
Jan 12
65.30
5.10
-
60.20
-
1540
-
-
-
-
18:03
Jan 12
64.00
5.00
-
59.00
-
1545
-
-
-
-
18:03
Jan 12
62.70
4.90
-
57.80
-
1550
-
-
-
-
18:03
Jan 12
61.50
4.80
-
56.70
-
1555
-
-
-
-
18:03
Jan 12
60.30
4.70
-
55.60
-
1560
-
-
-
-
18:03
Jan 12
59.10
4.60
-
54.50
-
1565
-
-
-
-
18:03
Jan 12
58.00
4.60
-
53.40
-
1570
-
-
-
-
18:03
Jan 12
56.90
4.50
-
52.40
-
1575
-
-
-
-
18:03
Jan 12
55.80
4.50
-
51.30
-
1580
-
-
-
-
18:03
Jan 12
54.70
4.40
-
50.30
-
1585
-
-
-
-
18:03
Jan 12
53.70
4.30
-
49.40
-
1590
-
-
-
-
18:03
Jan 12
52.70
4.30
-
48.40
-
1595
-
-
-
-
18:03
Jan 12
51.70
4.20
-
47.50
-
1600
-
-
-
-
18:03
Jan 12
50.70
4.10
-
46.60
-
1605
-
-
-
-
18:03
Jan 12
49.80
4.10
-
45.70
-
1610
-
-
-
-
18:03
Jan 12
48.90
4.00
-
44.90
-
1620
-
-
-
-
18:03
Jan 12
47.10
3.90
-
43.20
-
1625
-
-
-
-
18:03
Jan 12
46.20
3.80
-
42.40
-
1630
-
-
-
-
18:03
Jan 12
45.40
3.80
-
41.60
-
1640
-
-
-
-
18:03
Jan 12
43.80
3.70
-
40.10
-
1650
-
-
-
-
18:03
Jan 12
42.20
3.50
-
38.70
-
1660
-
-
-
-
18:03
Jan 12
40.80
3.50
-
37.30
-
1670
-
-
-
-
18:03
Jan 12
39.40
3.30
-
36.10
-
1675
-
-
-
-
18:03
Jan 12
38.70
3.30
-
35.40
-
1680
-
-
-
-
18:03
Jan 12
38.00
3.20
-
34.80
-
1690
-
-
-
-
18:03
Jan 12
36.80
3.20
-
33.60
-
1700
-
-
-
-
18:03
Jan 12
35.60
3.10
-
32.50
-
1725
-
-
-
-
18:03
Jan 12
32.80
2.80
-
30.00
-
1750
-
-
-
-
18:03
Jan 12
30.30
2.60
-
27.70
-
1775
-
-
-
-
18:03
Jan 12
28.10
2.40
-
25.70
-
1800
-
-
-
-
18:03
Jan 12
26.20
2.30023.90875
1825
-
-
-
-
18:03
Jan 12
24.40
2.10
-
22.30
-
1850
-
-
-
-
18:03
Jan 12
22.80
2.00
-
20.80
-
1875
-
-
-
-
18:03
Jan 12
21.40
1.90
-
19.50
-
1900
-
-
-
-
18:03
Jan 12
20.10
1.80
-
18.30
-
2000
-
-
-
-
18:03
Jan 12
16.10
1.40
-
14.70
-
2500
-
-
-
-
18:03
Jan 12
9.10
0.70
-
8.40
-

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