Commodity Futures Options Price Quotes For

Jun 2022 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
1473.5
14.301459.25 
750
-
-
-
-
18:03
Jan 12
723.50
14.30
-
709.20
-
775
-
-
-
-
18:03
Jan 12
698.50
14.30
-
684.20
-
800
-
-
-
-
18:03
Jan 12
673.50
14.30
-
659.20
-
825
-
-
-
-
18:03
Jan 12
648.50
14.30
-
634.20
-
850
-
-
-
-
18:03
Jan 12
623.60
14.20
-
609.40
-
875
-
-
-
-
18:03
Jan 12
599.20
14.00
-
585.20
-
900
-
-
-
-
18:03
Jan 12
575.30
13.70
-
561.60
-
925
-
-
-
-
18:03
Jan 12
551.90
13.50
-
538.40
-
950
-
-
-
-
18:03
Jan 12
529.00
13.30
-
515.70
-
960
-
-
-
-
18:03
Jan 12
520.00
13.20
-
506.80
-
970
-
-
-
-
18:03
Jan 12
511.00
13.10
-
497.90
-
975
-
-
-
-
18:03
Jan 12
506.60
13.10
-
493.50
-
980
-
-
-
-
18:03
Jan 12
502.10
12.90
-
489.20
-
990
-
-
-
-
18:03
Jan 12
493.30
12.90
-
480.40
-
1000
-
-
-
-
18:03
Jan 12
484.60
12.80
-
471.80
-
1010
-
-
-
-
18:03
Jan 12
476.00
12.70
-
463.30
-
1020
-
-
-
-
18:03
Jan 12
467.40
12.60
-
454.80
-
1025
-
-
-
-
18:03
Jan 12
463.10
12.50
-
450.60
-
1030
-
-
-
-
18:03
Jan 12
458.90
12.50
-
446.40
-
1040
-
-
-
-
18:03
Jan 12
450.50
12.50
-
438.00
-
1050
-
-
-
-
18:03
Jan 12
442.10
12.30
-
429.80
-
1055
-
-
-
-
18:03
Jan 12
438.00
12.30
-
425.70
-
1060
-
-
-
-
18:03
Jan 12
433.90
12.30
-
421.60
-
1065
-
-
-
-
18:03
Jan 12
429.80
12.20
-
417.60
-
1070
-
-
-
-
18:03
Jan 12
425.70
12.20
-
413.50
-
1075
-
-
-
-
18:03
Jan 12
421.60
12.10
-
409.50
-
1080
-
-
-
-
18:03
Jan 12
417.60
12.10
-
405.50
-
1085
-
-
-
-
18:03
Jan 12
413.60
12.10
-
401.50
-
1090
-
-
-
-
18:03
Jan 12
409.50
11.90
-
397.60
-
1095
-
-
-
-
18:03
Jan 12
405.60
12.00
-
393.60
-
1100
-
-
-
-
18:03
Jan 12
401.60
11.90
-
389.70
-
1105
-
-
-
-
18:03
Jan 12
397.70
11.90
-
385.80
-
1110
-
-
-
-
18:03
Jan 12
393.70
11.80
-
381.90
-
1115
-
-
-
-
18:03
Jan 12
389.80
11.70
-
378.10
-
1120
-
-
-
-
18:03
Jan 12
385.90
11.60
-
374.30
-
1125
-
-
-
-
18:03
Jan 12
382.10
11.70
-
370.40
-
1130
-
-
-
-
18:03
Jan 12
378.20
11.50
-
366.70
-
1135
-
-
-
-
18:03
Jan 12
374.40
11.50
-
362.90
-
1140
-
-
-
-
18:03
Jan 12
370.60
11.50
-
359.10
-
1145
-
-
-
-
18:03
Jan 12
366.80
11.40
-
355.40
-
1150
-
-
-
-
18:03
Jan 12
363.10
11.40
-
351.70
-
1155
-
-
-
-
18:03
Jan 12
359.30
11.30
-
348.00
-
1160
-
-
-
-
18:03
Jan 12
355.60
11.20
-
344.40
-
1165
-
-
-
-
18:03
Jan 12
351.90
11.20
-
340.70
-
1170
-
-
-
-
18:03
Jan 12
348.30
11.20
-
337.10
-
1175
-
-
-
-
18:03
Jan 12
344.60
11.10
-
333.50
-
1180
-
-
-
-
18:03
Jan 12
341.00
11.00
-
330.00
-
1185
-
-
-
-
18:03
Jan 12
337.40
11.00
-
326.40
-
1190
-
-
-
-
18:03
Jan 12
333.80
10.90
-
322.90
-
1195
-
-
-
-
18:03
Jan 12
330.30
10.90
-
319.40
-
1200
-
-
-
-
18:03
Jan 12
326.80
10.90
-
315.90
-
1205
-
-
-
-
18:03
Jan 12
323.20
10.70
-
312.50
-
1210
-
-
-
-
18:03
Jan 12
319.80
10.80
-
309.00
-
1215
-
-
-
-
18:03
Jan 12
316.30
10.70
-
305.60
-
1220
-
-
-
-
18:03
Jan 12
312.90
10.60
-
302.30
-
1225
-
-
-
-
18:03
Jan 12
309.50
10.60
-
298.90
-
1230
-
-
-
-
18:03
Jan 12
306.10
10.50
-
295.60
-
1235
-
-
-
-
18:03
Jan 12
302.70
10.40
-
292.30
-
1240
-
-
-
-
18:03
Jan 12
299.40
10.40
-
289.00
-
1245
-
-
-
-
18:03
Jan 12
296.10
10.30
-
285.80
-
1250
-
-
-
-
18:03
Jan 12
292.80
10.30
-
282.50
-
1255
-
-
-
-
18:03
Jan 12
289.50
10.20
-
279.30
-
1260
-
-
-
-
18:03
Jan 12
286.30
10.10
-
276.20
-
1265
-
-
-
-
18:03
Jan 12
283.10
10.10
-
273.00
-
1270
-
-
-
-
18:03
Jan 12
279.90
10.00
-
269.90
-
1275
-
-
-
-
18:03
Jan 12
276.70
9.90
-
266.80
-
1280
-
-
-
-
18:03
Jan 12
273.60
9.90
-
263.70
-
1285
-
-
-
-
18:03
Jan 12
270.50
9.80
-
260.70
-
1290
-
-
-
-
18:03
Jan 12
267.40
9.70
-
257.70
-
1295
-
-
-
-
18:03
Jan 12
264.40
9.70
-
254.70
-
1300
-
-
-
-
18:03
Jan 12
261.40
9.70
-
251.70
-
1305
-
-
-
-
18:03
Jan 12
258.40
9.60
-
248.80
-
1310
-
-
-
-
18:03
Jan 12
255.40
9.50
-
245.90
-
1315
-
-
-
-
18:03
Jan 12
252.50
9.50
-
243.00
-
1320
-
-
-
-
18:03
Jan 12
249.60
9.40
-
240.20
-
1325
-
-
-
-
18:03
Jan 12
246.70
9.30
-
237.40
-
1330
-
-
-
-
18:03
Jan 12
243.90
9.30
-
234.60
-
1335
-
-
-
-
18:03
Jan 12
241.00
9.10
-
231.90
-
1340
-
-
-
-
18:03
Jan 12
238.30
9.20
-
229.10
-
1345
-
-
-
-
18:03
Jan 12
235.50
9.00
-
226.50
-
1350
-
-
-
-
18:03
Jan 12
232.80
9.00
-
223.80
-
1355
-
-
-
-
18:03
Jan 12
230.10
8.90
-
221.20
-
1360
-
-
-
-
18:03
Jan 12
227.50
8.90
-
218.60
-
1365
-
-
-
-
18:03
Jan 12
224.80
8.80
-
216.00
-
1370
-
-
-
-
18:03
Jan 12
222.20
8.70
-
213.50
-
1375
-
-
-
-
18:03
Jan 12
219.70
8.70
-
211.00
-
1380
-
-
-
-
18:03
Jan 12
217.20
8.60
-
208.60
-
1385
-
-
-
-
18:03
Jan 12
214.70
8.60
-
206.10
-
1390
-
-
-
-
18:03
Jan 12
212.20
8.40
-
203.80
-
1395
-
-
-
-
18:03
Jan 12
209.80
8.40
-
201.40
-
1400
-
-
-
-
18:03
Jan 12
207.50
8.40
-
199.10
-
1405
-
-
-
-
18:03
Jan 12
205.10
8.30
-
196.80
-
1410
-
-
-
-
18:03
Jan 12
202.80
8.20
-
194.60
-
1415
-
-
-
-
18:03
Jan 12
200.50
8.20
-
192.30
-
1420
-
-
-
-
18:03
Jan 12
198.30
8.10
-
190.20
-
1425
-
-
-
-
18:03
Jan 12
196.10
8.10
-
188.00
-
1430
-
-
-
-
18:03
Jan 12
194.00
8.10
-
185.90
-
1435
-
-
-
-
18:03
Jan 12
191.90
8.00
-
183.90
-
1440
-
-
-
-
18:03
Jan 12
189.80
8.00
-
181.80
-
1445
-
-
-
-
18:03
Jan 12
187.70
7.90
-
179.80
-
1450
-
-
-
-
18:03
Jan 12
185.70
7.80
-
177.90
-
1455
-
-
-
-
18:03
Jan 12
183.70
7.70
-
176.00
-
1460
-
-
-
-
18:03
Jan 12
181.80
7.70
-
174.10
-
1465
-
-
-
-
18:03
Jan 12
179.90
7.70
-
172.20
-
1470
-
-
-
-
18:03
Jan 12
178.00
7.60
-
170.40
-
1475
-
-
-
-
18:03
Jan 12
176.20
7.50
-
168.70
-
1480
-
-
-
-
18:03
Jan 12
174.40
7.50
-
166.90
-
1485
-
-
-
-
18:03
Jan 12
172.60
7.40
-
165.20
-
1490
-
-
-
-
18:03
Jan 12
170.90
7.40
-
163.50
-
1495
-
-
-
-
18:03
Jan 12
169.20
7.30
-
161.90
-
1500
-
-
-
-
18:03
Jan 12
167.50
7.20
-
160.30
-
1505
-
-
-
-
18:03
Jan 12
165.90
7.20
-
158.70
-
1510
-
-
-
-
18:03
Jan 12
164.30
7.20
-
157.10
-
1515
-
-
-
-
18:03
Jan 12
162.70
7.10
-
155.60
-
1520
-
-
-
-
18:03
Jan 12
161.10
7.00
-
154.10
-
1525
-
-
-
-
18:03
Jan 12
159.60
7.00
-
152.60
-
1530
-
-
-
-
18:03
Jan 12
158.00
6.90
-
151.10
-
1535
-
-
-
-
18:03
Jan 12
156.50
6.80
-
149.70
-
1540
-
-
-
-
18:03
Jan 12
155.10
6.90
-
148.20
-
1545
-
-
-
-
18:03
Jan 12
153.60
6.80
-
146.80
-
1550
-
-
-
-
18:03
Jan 12
152.20
6.70
-
145.50
-
1555
-
-
-
-
18:03
Jan 12
150.80
6.70
-
144.10
-
1560
-
-
-
-
18:03
Jan 12
149.40
6.60
-
142.80
-
1565
-
-
-
-
18:03
Jan 12
148.00
6.60
-
141.40
-
1570
-
-
-
-
18:03
Jan 12
146.60
6.50
-
140.10
-
1575
-
-
-
-
18:03
Jan 12
145.30
6.50
-
138.80
-
1580
-
-
-
-
18:03
Jan 12
143.90
6.40
-
137.50
-
1585
-
-
-
-
18:03
Jan 12
142.60
6.30
-
136.30
-
1590
-
-
-
-
18:03
Jan 12
141.30
6.30
-
135.00
-
1595
-
-
-
-
18:03
Jan 12
140.00
6.20
-
133.80
-
1600
-
-
-
-
18:03
Jan 12
138.70
6.20
-
132.50
-
1605
-
-
-
-
18:03
Jan 12
137.40
6.10
-
131.30
-
1610
-
-
-
-
18:03
Jan 12
136.20
6.10
-
130.10
-
1615
-
-
-
-
18:03
Jan 12
134.90
6.00
-
128.90
-
1620
-
-
-
-
18:03
Jan 12
133.70
6.00
-
127.70
-
1625
-
-
-
-
18:03
Jan 12
132.50
6.00
-
126.50
-
1630
-
-
-
-
18:03
Jan 12
131.20
5.90
-
125.30
-
1635
-
-
-
-
18:03
Jan 12
130.00
5.80
-
124.20
-
1640
-
-
-
-
18:03
Jan 12
128.80
5.80
-
123.00
-
1645
-
-
-
-
18:03
Jan 12
127.70
5.80
-
121.90
-
1650
-
-
-
-
18:03
Jan 12
126.50
5.70
-
120.80
-
1655
-
-
-
-
18:03
Jan 12
125.40
5.70
-
119.70
-
1660
-
-
-
-
18:03
Jan 12
124.20
5.60
-
118.60
-
1670
-
-
-
-
18:03
Jan 12
122.00
5.60
-
116.40
-
1675
-
-
-
-
18:03
Jan 12
120.80
5.50
-
115.30
-
1680
-
-
-
-
18:03
Jan 12
119.70
5.40
-
114.30
-
1690
-
-
-
-
18:03
Jan 12
117.60
5.40
-
112.20
-
1700
-
-
-
-
18:03
Jan 12
115.40
5.20
-
110.20
-
1710
-
-
-
-
18:03
Jan 12
113.40
5.20
-
108.20
-
1720
-
-
-
-
18:03
Jan 12
111.30
5.10
-
106.20
-
1725
-
-
-
-
18:03
Jan 12
110.30
5.10
-
105.20
-
1730
-
-
-
-
18:03
Jan 12
109.30
5.00
-
104.30
-
1740
-
-
-
-
18:03
Jan 12
107.30
4.90
-
102.40
-
1750
-
-
-
-
18:03
Jan 12
105.40
4.90
-
100.50
-
1760
-
-
-
-
18:03
Jan 12
103.50
4.80
-
98.70
-
1775
-
-
-
-
18:03
Jan 12
100.80
4.80
-
96.00
-
1800
-
-
-
-
18:03
Jan 12
96.30
4.50
-
91.80
-
1825
-
-
-
-
18:03
Jan 12
92.10
4.40
-
87.70
-
1850
-
-
-
-
18:03
Jan 12
88.10
4.20
-
83.90
-
1875
-
-
-
-
18:03
Jan 12
84.30
4.10
-
80.20
-
1900
-
-
-
-
18:03
Jan 12
80.70
3.90
-
76.80
-
1925
-
-
-
-
18:03
Jan 12
77.30
3.80
-
73.50
-
1950
-
-
-
-
18:03
Jan 12
74.10
3.70
-
70.40
-

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