Commodity Futures Options Price Quotes For

Jun 2021 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
-
-
-
-
18:01
Jan 12
1441.1
14.301426.815 
725
-
-
-
-
18:03
Jan 12
716.10
14.30
-
701.80
-
750
-
-
-
-
18:03
Jan 12
691.10
14.30
-
676.80
-
775
-
-
-
-
18:03
Jan 12
666.10
14.30
-
651.80
-
800
-
-
-
-
18:03
Jan 12
641.10
14.30
-
626.80
-
825
-
-
-
-
18:03
Jan 12
616.10
14.30
-
601.80
-
850
-
-
-
-
18:03
Jan 12
591.10
14.30
-
576.80
-
875
-
-
-
-
18:03
Jan 12
566.10
14.10
-
552.00
-
900
-
-
-
-
18:03
Jan 12
541.50
13.90
-
527.60
-
920
-
-
-
-
18:03
Jan 12
522.20
13.80
-
508.40
-
925
-
-
-
-
18:03
Jan 12
517.40
13.80
-
503.60
-
930
-
-
-
-
18:03
Jan 12
512.60
13.70
-
498.90
-
940
-
-
-
-
18:03
Jan 12
503.10
13.60
-
489.50
-
950
-
-
-
-
18:03
Jan 12
493.70
13.50
-
480.20
-
960
-
-
-
-
18:03
Jan 12
484.30
13.40
-
470.90
-
970
-
-
-
-
18:03
Jan 12
475.00
13.30
-
461.70
-
975
-
-
-
-
18:03
Jan 12
470.40
13.30
-
457.10
-
980
-
-
-
-
18:03
Jan 12
465.80
13.30
-
452.50
-
990
-
-
-
-
18:03
Jan 12
456.70
13.20
-
443.50
-
1000
-
-
-
-
18:03
Jan 12
447.60
13.10
-
434.50
-
1010
-
-
-
-
18:03
Jan 12
438.50
13.00
-
425.50
-
1020
-
-
-
-
18:03
Jan 12
429.60
12.90
-
416.70
-
1025
-
-
-
-
18:03
Jan 12
425.10
12.80
-
412.30
-
1030
-
-
-
-
18:03
Jan 12
420.70
12.80
-
407.90
-
1035
-
-
-
-
18:03
Jan 12
416.20
12.70
-
403.50
-
1040
-
-
-
-
18:03
Jan 12
411.80
12.70
-
399.10
-
1045
-
-
-
-
18:03
Jan 12
407.40
12.60
-
394.80
-
1050
-
-
-
-
18:03
Jan 12
403.10
12.70
-
390.40
-
1055
-
-
-
-
18:03
Jan 12
398.70
12.60
-
386.10
-
1060
-
-
-
-
18:03
Jan 12
394.40
12.60
-
381.80
-
1065
-
-
-
-
18:03
Jan 12
390.00
12.40
-
377.60
-
1070
-
-
-
-
18:03
Jan 12
385.70
12.40
-
373.30
-
1075
-
-
-
-
18:03
Jan 12
381.40
12.40
-
369.00
-
1080
-
-
-
-
18:03
Jan 12
377.10
12.30
-
364.80
-
1085
-
-
-
-
18:03
Jan 12
372.90
12.30
-
360.60
-
1090
-
-
-
-
18:03
Jan 12
368.60
12.20
-
356.40
-
1095
-
-
-
-
18:03
Jan 12
364.40
12.20
-
352.20
-
1100
-
-
-
-
18:03
Jan 12
360.20
12.10
-
348.10
-
1105
-
-
-
-
18:03
Jan 12
356.00
12.10
-
343.90
-
1110
-
-
-
-
18:03
Jan 12
351.80
12.00
-
339.80
-
1115
-
-
-
-
18:03
Jan 12
347.60
11.90
-
335.70
-
1120
-
-
-
-
18:03
Jan 12
343.50
11.90
-
331.60
-
1125
-
-
-
-
18:03
Jan 12
339.40
11.90
-
327.50
-
1130
-
-
-
-
18:03
Jan 12
335.20
11.80
-
323.40
-
1135
-
-
-
-
18:03
Jan 12
331.10
11.70
-
319.40
-
1140
-
-
-
-
18:03
Jan 12
327.10
11.70
-
315.40
-
1145
-
-
-
-
18:03
Jan 12
323.00
11.60
-
311.40
-
1150
-
-
-
-
18:03
Jan 12
319.00
11.60
-
307.40
-
1155
-
-
-
-
18:03
Jan 12
315.00
11.60
-
303.40
-
1160
-
-
-
-
18:03
Jan 12
311.00
11.50
-
299.50
-
1165
-
-
-
-
18:03
Jan 12
307.00
11.40
-
295.60
-
1170
-
-
-
-
18:03
Jan 12
303.00
11.30
-
291.70
-
1175
-
-
-
-
18:03
Jan 12
299.10
11.30
-
287.80
-
1180
-
-
-
-
18:03
Jan 12
295.20
11.20
-
284.00
-
1185
-
-
-
-
18:03
Jan 12
291.30
11.10
-
280.20
-
1190
-
-
-
-
18:03
Jan 12
287.50
11.10
-
276.40
-
1195
-
-
-
-
18:03
Jan 12
283.70
11.10
-
272.60
-
1200
-
-
-
-
18:03
Jan 12
279.90
11.00
-
268.90
-
1205
-
-
-
-
18:03
Jan 12
276.10
10.90
-
265.20
-
1210
-
-
-
-
18:03
Jan 12
272.30
10.80
-
261.50
-
1215
-
-
-
-
18:03
Jan 12
268.60
10.80
-
257.80
-
1220
-
-
-
-
18:03
Jan 12
264.90
10.70
-
254.20
-
1225
-
-
-
-
18:03
Jan 12
261.30
10.70
-
250.60
-
1230
-
-
-
-
18:03
Jan 12
257.70
10.60
-
247.10
-
1235
-
-
-
-
18:03
Jan 12
254.10
10.60
-
243.50
-
1240
-
-
-
-
18:03
Jan 12
250.50
10.50
-
240.00
-
1245
-
-
-
-
18:03
Jan 12
247.00
10.40
-
236.60
-
1250
-
-
-
-
18:03
Jan 12
243.50
10.40
-
233.10
-
1255
-
-
-
-
18:03
Jan 12
240.00
10.20
-
229.80
-
1260
-
-
-
-
18:03
Jan 12
236.60
10.20
-
226.40
-
1265
-
-
-
-
18:03
Jan 12
233.20
10.10
-
223.10
-
1270
-
-
-
-
18:03
Jan 12
229.80
10.00
-
219.80
-
1275
-
-
-
-
18:03
Jan 12
226.50
10.00
-
216.50
-
1280
-
-
-
-
18:03
Jan 12
223.20
9.90
-
213.30
-
1285
-
-
-
-
18:03
Jan 12
219.90
9.80
-
210.10
-
1290
-
-
-
-
18:03
Jan 12
216.70
9.80
-
206.90
-
1295
-
-
-
-
18:03
Jan 12
213.50
9.70
-
203.80
-
1300
-
-
-
-
18:03
Jan 12
210.40
9.70
-
200.70
-
1305
-
-
-
-
18:03
Jan 12
207.20
9.50
-
197.70
-
1310
-
-
-
-
18:03
Jan 12
204.20
9.50
-
194.70
-
1315
-
-
-
-
18:03
Jan 12
201.10
9.40
-
191.70
-
1320
-
-
-
-
18:03
Jan 12
198.10
9.30
-
188.80
-
1325
-
-
-
-
18:03
Jan 12
195.10
9.20
-
185.90
-
1330
-
-
-
-
18:03
Jan 12
192.20
9.20
-
183.00
-
1335
-
-
-
-
18:03
Jan 12
189.30
9.10
-
180.20
-
1340
-
-
-
-
18:03
Jan 12
186.50
9.00
-
177.50
-
1345
-
-
-
-
18:03
Jan 12
183.60
8.90
-
174.70
-
1350
-
-
-
-
18:03
Jan 12
180.90
8.90
-
172.00
-
1355
-
-
-
-
18:03
Jan 12
178.10
8.70
-
169.40
-
1360
-
-
-
-
18:03
Jan 12
175.40
8.70
-
166.70
-
1365
-
-
-
-
18:03
Jan 12
172.80
8.60
-
164.20
-
1370
-
-
-
-
18:03
Jan 12
170.20
8.60
-
161.60
-
1375
-
-
-
-
18:03
Jan 12
167.60
8.50
-
159.10
-
1380
-
-
-
-
18:03
Jan 12
165.10
8.40
-
156.70
-
1385
-
-
-
-
18:03
Jan 12
162.60
8.30
-
154.30
-
1390
-
-
-
-
18:03
Jan 12
160.10
8.20
-
151.90
-
1395
-
-
-
-
18:03
Jan 12
157.70
8.20
-
149.50
-
1400
-
-
-
-
18:03
Jan 12
155.30
8.10
-
147.20
-
1405
-
-
-
-
18:03
Jan 12
153.00
8.00
-
145.00
-
1410
-
-
-
-
18:03
Jan 12
150.70
7.90
-
142.80
-
1415
-
-
-
-
18:03
Jan 12
148.40
7.80
-
140.60
-
1420
-
-
-
-
18:03
Jan 12
146.20
7.70
-
138.50
-
1425
-
-
-
-
18:03
Jan 12
144.10
7.70
-
136.40
-
1430
-
-
-
-
18:03
Jan 12
141.90
7.60
-
134.30
-
1435
-
-
-
-
18:03
Jan 12
139.80
7.50
-
132.30
-
1440
-
-
-
-
18:03
Jan 12
137.80
7.50
-
130.30
-
1445
-
-
-
-
18:03
Jan 12
135.80
7.40
-
128.40
-
1450
-
-
-
-
18:03
Jan 12
133.80
7.30
-
126.50
-
1455
-
-
-
-
18:03
Jan 12
131.90
7.20
-
124.70
-
1460
-
-
-
-
18:03
Jan 12
130.00
7.20
-
122.80
-
1465
-
-
-
-
18:03
Jan 12
128.10
7.00
-
121.10
-
1470
-
-
-
-
18:03
Jan 12
126.30
7.00
-
119.30
-
1475
-
-
-
-
18:03
Jan 12
124.50
6.90
-
117.60
-
1480
-
-
-
-
18:03
Jan 12
122.80
6.90
-
115.90
-
1485
-
-
-
-
18:03
Jan 12
121.10
6.80
-
114.30
-
1490
-
-
-
-
18:03
Jan 12
119.40
6.70
-
112.70
-
1495
-
-
-
-
18:03
Jan 12
117.70
6.60
-
111.10
-
1500
-
-
-
-
18:03
Jan 12
116.10
6.50
-
109.60
-
1505
-
-
-
-
18:03
Jan 12
114.60
6.50
-
108.10
-
1510
-
-
-
-
18:03
Jan 12
113.00
6.40
-
106.60
-
1515
-
-
-
-
18:03
Jan 12
111.50
6.30
-
105.20
-
1520
-
-
-
-
18:03
Jan 12
110.00
6.30
-
103.70
-
1525
-
-
-
-
18:03
Jan 12
108.60
6.20
-
102.40
-
1530
-
-
-
-
18:03
Jan 12
107.20
6.20
-
101.00
-
1535
-
-
-
-
18:03
Jan 12
105.80
6.10
-
99.70
-
1540
-
-
-
-
18:03
Jan 12
104.40
6.00
-
98.40
-
1545
-
-
-
-
18:03
Jan 12
103.10
6.00
-
97.10
-
1550
-
-
-
-
18:03
Jan 12
101.80
5.90
-
95.90
-
1555
-
-
-
-
18:03
Jan 12
100.50
5.80
-
94.70
-
1560
-
-
-
-
18:03
Jan 12
99.30
5.80
-
93.50
-
1565
-
-
-
-
18:03
Jan 12
98.00
5.70
-
92.30
-
1570
-
-
-
-
18:03
Jan 12
96.80
5.60
-
91.20
-
1575
-
-
-
-
18:03
Jan 12
95.70
5.60
-
90.10
-
1580
-
-
-
-
18:03
Jan 12
94.50
5.50
-
89.00
-
1585
-
-
-
-
18:03
Jan 12
93.40
5.50
-
87.90
-
1590
-
-
-
-
18:03
Jan 12
92.30
5.40
-
86.90
-
1595
-
-
-
-
18:03
Jan 12
91.20
5.30
-
85.90
-
1600
-
-
-
-
18:03
Jan 12
90.20
5.30
-
84.90
-
1605
-
-
-
-
18:03
Jan 12
89.10
5.20
-
83.90
-
1610
-
-
-
-
18:03
Jan 12
88.10
5.20
-
82.90
-
1615
-
-
-
-
18:03
Jan 12
87.10
5.10
-
82.00
-
1620
-
-
-
-
18:03
Jan 12
86.20
5.10
-
81.10
-
1625
-
-
-
-
18:03
Jan 12
85.20
5.00
-
80.20
-
1630
-
-
-
-
18:03
Jan 12
84.30
5.00
-
79.30
-
1640
-
-
-
-
18:03
Jan 12
82.50
4.90
-
77.60
-
1650
-
-
-
-
18:03
Jan 12
80.80
4.80
-
76.00
-
1660
-
-
-
-
18:03
Jan 12
79.10
4.70
-
74.40
-
1670
-
-
-
-
18:03
Jan 12
77.50
4.60
-
72.90
-
1675
-
-
-
-
18:03
Jan 12
76.70
4.50
-
72.20
-
1680
-
-
-
-
18:03
Jan 12
76.00
4.60
-
71.40
-
1690
-
-
-
-
18:03
Jan 12
74.50
4.50
-
70.00
-
1700
-
-
-
-
18:03
Jan 12
73.10
4.40
-
68.70
-
1710
-
-
-
-
18:03
Jan 12
71.70
4.30
-
67.40
-
1720
-
-
-
-
18:03
Jan 12
70.40
4.20
-
66.20
-
1725
-
-
-
-
18:03
Jan 12
69.80
4.20
-
65.60
-
1730
-
-
-
-
18:03
Jan 12
69.20
4.20
-
65.00
-
1750
-
-
-
-
18:03
Jan 12
66.80
4.00
-
62.80
-
1775
-
-
-
-
18:03
Jan 12
64.00
3.80
-
60.20
-
1800
-
-
-
-
18:03
Jan 12
61.50
3.70
-
57.80
-
1825
-
-
-
-
18:03
Jan 12
59.20
3.60
-
55.60
-
1850
-
-
-
-
18:03
Jan 12
57.00
3.40
-
53.60
-
1875
-
-
-
-
18:03
Jan 12
55.00
3.30
-
51.70
-
1900
-
-
-
-
18:03
Jan 12
53.20
3.20
-
50.00
-
1925
-
-
-
-
18:03
Jan 12
51.50
3.10
-
48.40
-

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