Commodity Futures Options Price Quotes For

Aug 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
future1344.0
-
-
-
18:01
Jan 12
1350.4
13.147001337.317929 
675
-
-
-
-
18:02
Jan 12
675.40
13.10
-
662.30
-
700
-
-
-
-
18:02
Jan 12
650.40
13.10
-
637.30
-
725
-
-
-
-
18:02
Jan 12
625.40
13.10
-
612.30
-
750
-
-
-
-
18:02
Jan 12
600.40
13.10
-
587.30
-
775
-
-
-
-
18:02
Jan 12
575.40
13.10
-
562.30
-
800
-
-
-
-
18:02
Jan 12
550.40
13.10
-
537.30
-
825
-
-
-
-
18:02
Jan 12
525.40
13.10
-
512.30
-
850
-
-
-
-
18:02
Jan 12
500.40
13.10
-
487.30
-
860
-
-
-
-
18:02
Jan 12
490.40
13.10
-
477.30
-
870
-
-
-
-
18:02
Jan 12
480.40
13.10
-
467.30
-
875
-
-
-
-
18:02
Jan 12
475.40
13.10
-
462.30
-
880
-
-
-
-
18:02
Jan 12
470.40
13.10
-
457.30
-
890
-
-
-
-
18:02
Jan 12
460.40
13.10
-
447.30
-
900
-
-
-
-
18:02
Jan 12
450.40
13.10
-
437.30
-
910
-
-
-
-
18:02
Jan 12
440.40
13.10
-
427.30
-
920
-
-
-
-
18:02
Jan 12
430.40
13.10
-
417.30
-
925
-
-
-
-
18:02
Jan 12
425.40
13.10
-
412.30
-
930
-
-
-
-
18:02
Jan 12
420.40
13.10
-
407.30
-
940
-
-
-
-
18:02
Jan 12
410.40
13.10
-
397.30
-
950
-
-
-
-
18:02
Jan 12
400.40
13.10
-
387.30
-
960
-
-
-
-
18:02
Jan 12
390.40
13.10
-
377.30
-
965
-
-
-
-
18:02
Jan 12
385.40
13.10
-
372.30
-
970
-
-
-
-
18:02
Jan 12
380.40
13.10
-
367.30
-
975
-
-
-
-
18:02
Jan 12
375.40
13.10
-
362.30
-
980
-
-
-
-
18:02
Jan 12
370.40
13.10
-
357.30
-
985
-
-
-
-
18:02
Jan 12
365.40
13.10
-
352.30
-
990
-
-
-
-
18:02
Jan 12
360.40
13.10
-
347.30
-
995
-
-
-
-
18:02
Jan 12
355.40
13.10
-
342.30
-
1000
-
-
-
-
18:02
Jan 12
350.40
13.10
-
337.30
-
1005
-
-
-
-
18:02
Jan 12
345.40
13.10
-
332.30
-
1010
-
-
-
-
18:02
Jan 12
340.40
13.10
-
327.30
-
1015
-
-
-
-
18:02
Jan 12
335.40
13.10
-
322.30
-
1020
-
-
-
-
18:02
Jan 12
330.40
13.10
-
317.30
-
1025
-
-
-
-
18:02
Jan 12
325.40
13.10
-
312.30
-
1030
-
-
-
-
18:02
Jan 12
320.40
13.10
-
307.30
-
1035
-
-
-
-
18:02
Jan 12
315.40
13.10
-
302.30
-
1040
-
-
-
-
18:02
Jan 12
310.40
13.10
-
297.30
-
1045
-
-
-
-
18:02
Jan 12
305.40
13.10
-
292.30
-
1050
-
-
-
-
18:02
Jan 12
300.40
13.10
-
287.30200
1050
-
-
-
225.50 18:02
Jan 12
300.40
13.10
-
287.30200
1055
-
-
-
-
18:02
Jan 12
295.40
13.10
-
282.30
-
1060
-
-
-
-
18:02
Jan 12
290.40
13.10
-
277.30
-
1065
-
-
-
-
18:02
Jan 12
285.40
13.00
-
272.40
-
1070
-
-
-
-
18:02
Jan 12
280.40
13.00
-
267.40
-
1075
-
-
-
-
18:02
Jan 12
275.50
13.10
-
262.40
-
1080
-
-
-
-
18:02
Jan 12
270.50
13.00
-
257.50
-
1085
-
-
-
-
18:02
Jan 12
265.50
13.00
-
252.50
-
1090
-
-
-
-
18:02
Jan 12
260.50
13.00
-
247.50
-
1095
-
-
-
-
18:02
Jan 12
255.60
13.00
-
242.60
-
1100
-
-
-
-
18:02
Jan 12
250.60
12.900237.701
1100
-
-
-
-
18:02
Jan 12
250.60
12.900237.701
1105
-
-
-
-
18:02
Jan 12
245.70
13.00
-
232.70
-
1110
-
-
-
-
18:02
Jan 12
240.70
12.90
-
227.80
-
1115
-
-
-
-
18:02
Jan 12
235.80
12.90
-
222.90
-
1120
-
-
-
-
18:02
Jan 12
230.90
12.90
-
218.00
-
1125
-
-
-
-
18:02
Jan 12
226.00
12.90
-
213.10
-
1130
-
-
-
-
18:02
Jan 12
221.00
12.70
-
208.30
-
1135
-
-
-
-
18:02
Jan 12
216.20
12.80
-
203.40
-
1140
-
-
-
-
18:02
Jan 12
211.30
12.80
-
198.50
-
1145
-
-
-
-
18:02
Jan 12
206.40
12.70
-
193.70
-
1150
-
-
-
-
18:02
Jan 12
201.50
12.600188.901
1150
-
-
-
-
18:02
Jan 12
201.50
12.600188.901
1155
-
-
-
-
18:02
Jan 12
196.70
12.60
-
184.10
-
1160
-
-
-
-
18:02
Jan 12
191.90
12.60
-
179.30
-
1165
-
-
-
-
18:02
Jan 12
187.10
12.60
-
174.50
-
1170
-
-
-
-
18:02
Jan 12
182.30
12.50
-
169.80
-
1175
-
-
-
-
18:02
Jan 12
177.50
12.40
-
165.10
-
1180
-
-
-
-
18:02
Jan 12
172.70
12.30
-
160.40
-
1185
-
-
-
-
18:02
Jan 12
168.00
12.30
-
155.70
-
1190
-
-
-
-
18:02
Jan 12
163.30
12.30
-
151.00
-
1195
-
-
-
-
18:02
Jan 12
158.60
12.20
-
146.40
-
1200
-
-
-
-
18:02
Jan 12
153.90
12.10
-
141.80
-
1205
-
-
-
-
18:02
Jan 12
149.20
12.00
-
137.20
-
1210
-
-
-
-
18:02
Jan 12
144.60
11.90
-
132.70
-
1215
-
-
-
-
18:02
Jan 12
140.00
11.80
-
128.20
-
1220
-
-
-
-
18:02
Jan 12
135.50
11.70
-
123.80
-
1225
-
-
-
-
18:02
Jan 12
131.00
11.60
-
119.40
-
1230
-
-
-
-
18:02
Jan 12
126.50
11.50
-
115.00
-
1235
-
-
-
-
18:02
Jan 12
122.10
11.40
-
110.70
-
1240
-
-
-
-
18:02
Jan 12
117.70
11.30
-
106.40
-
1245
-
-
-
-
18:02
Jan 12
113.30
11.10
-
102.20
-
1250
-
96.5096.5096.50 18:02
Jan 12
109.10
11.00298.10650
1250
-
-
-
-
18:02
Jan 12
109.10
11.00298.10650
1255
-
-
-
-
18:02
Jan 12
104.80
10.80
-
94.00
-
1260
-
-
-
-
18:02
Jan 12
100.70
10.70090.0030
1260
-
-
-
-
18:02
Jan 12
100.70
10.70090.0030
1265
-
-
-
-
18:02
Jan 12
96.60
10.50086.10414
1265
-
-
-
-
18:02
Jan 12
96.60
10.50086.10414
1270
-
-
-
-
18:02
Jan 12
92.60
10.40
-
82.20
-
1275
-
-
-
-
18:02
Jan 12
88.60
10.10078.50137
1275
-
-
-
65.00 18:02
Jan 12
88.60
10.10078.50137
1280
-
-
-
-
18:02
Jan 12
84.80
10.00
-
74.80
-
1285
-
-
-
-
18:02
Jan 12
81.00
9.80071.20105
1290
-
-
-
-
18:02
Jan 12
77.30
9.60067.7025
1290
-
-
-
-
18:02
Jan 12
77.30
9.60067.7025
1295
-
-
-
-
18:02
Jan 12
73.70
9.30064.40100
1300
-
-
-
-
18:02
Jan 12
70.20
9.10061.10462
1300
-
-
-
47.00 18:02
Jan 12
70.20
9.10061.10462
1305
-
-
-
-
18:02
Jan 12
66.90
9.00057.9084
1305
-
-
-
-
18:02
Jan 12
66.90
9.00057.9084
1310
-
-
-
-
18:02
Jan 12
63.60
8.70054.90350
1315
-
-
-
-
18:02
Jan 12
60.40
8.40052.0015
1315
-
-
-
44.50 18:02
Jan 12
60.40
8.40052.0015
1320
-
-
-
-
18:02
Jan 12
57.30
8.10049.20256
1320
-
-
-
49.00 18:02
Jan 12
57.30
8.10049.20256
1325
-
-
-
-
18:02
Jan 12
54.40
7.90
-
46.50
-
1330
-
-
-
-
18:02
Jan 12
51.60
7.60044.0014
1330
-
-
-
-
18:02
Jan 12
51.60
7.60044.0014
1335
-
-
-
-
18:02
Jan 12
48.80
7.301041.5036
1335
-
-
-
-
18:02
Jan 12
48.80
7.301041.5036
1340
-
-
-
-
18:02
Jan 12
46.20
7.00
-
39.20
-
1345
-
-
-
-
18:02
Jan 12
43.80
6.80037.00100
1350
-
-
-
-
18:02
Jan 12
41.40
6.60434.80111
1350
-
-
-
18.00 18:02
Jan 12
41.40
6.60434.80111
1355
-
-
-
-
18:02
Jan 12
39.10
6.30
-
32.80
-
1360
-
-
-
-
18:02
Jan 12
37.00
6.10030.90249
1360
-
-
-
38.20 18:02
Jan 12
37.00
6.10030.90249
1365
-
-
-
-
18:02
Jan 12
34.90
5.80
-
29.10
-
1370
-
-
-
-
18:02
Jan 12
33.00
5.60
-
27.40
-
1375
-
-
-
-
18:02
Jan 12
31.10
5.30
-
25.80
-
1380
-
-
-
-
18:02
Jan 12
29.40
5.10024.30250
1385
-
-
-
-
18:02
Jan 12
27.80
4.90
-
22.90
-
1390
-
-
-
-
18:02
Jan 12
26.20
4.60
-
21.60
-
1395
-
-
-
-
18:02
Jan 12
24.70
4.30
-
20.40
-
1400
-
-
-
-
18:02
Jan 12
23.40
4.20819.2063
1400
-
18.4018.4018.40 18:02
Jan 12
23.40
4.20819.2063
1405
-
-
-
-
18:02
Jan 12
22.10
4.00018.107
1405
-
-
-
51.20 18:02
Jan 12
22.10
4.00018.107
1410
-
-
-
-
18:02
Jan 12
20.90
3.80
-
17.10
-
1415
-
-
-
-
18:02
Jan 12
19.70
3.60016.104
1415
-
-
-
-
18:02
Jan 12
19.70
3.60016.104
1420
-
-
-
-
18:02
Jan 12
18.60
3.40015.204
1420
-
-
-
-
18:02
Jan 12
18.60
3.40015.204
1425
-
-
-
-
18:02
Jan 12
17.60
3.20014.40300
1430
-
-
-
-
18:02
Jan 12
16.70
3.10
-
13.60
-
1435
-
-
-
-
18:02
Jan 12
15.80
3.00
-
12.80
-
1440
-
-
-
-
18:02
Jan 12
15.00
2.90012.1012
1440
-
-
-
10.50 18:02
Jan 12
15.00
2.90012.1012
1445
-
-
-
-
18:02
Jan 12
14.20
2.70
-
11.50
-
1450
-
-
-
-
18:02
Jan 12
13.40
2.60010.8095
1450
-
-
-
7.50 18:02
Jan 12
13.40
2.60010.8095
1455
-
-
-
-
18:02
Jan 12
12.70
2.40010.301
1455
-
-
-
6.60 18:02
Jan 12
12.70
2.40010.301
1460
-
-
-
-
18:02
Jan 12
12.10
2.40
-
9.70
-
1465
-
-
-
-
18:02
Jan 12
11.40
2.20
-
9.20
-
1470
-
-
-
-
18:02
Jan 12
10.80
2.1008.7090
1470
-
-
-
-
18:02
Jan 12
10.80
2.1008.7090
1475
-
-
-
-
18:02
Jan 12
10.30
2.10
-
8.20
-
1480
-
-
-
-
18:02
Jan 12
9.80
2.0007.8012
1480
-
-
-
5.40 18:02
Jan 12
9.80
2.0007.8012
1485
-
-
-
-
18:02
Jan 12
9.30
1.9007.402
1485
-
-
-
7.90 18:02
Jan 12
9.30
1.9007.402
1490
-
-
-
-
18:02
Jan 12
8.80
1.80
-
7.00
-
1495
-
-
-
-
18:02
Jan 12
8.40
1.80
-
6.60
-
15007.107.707.107.70 18:02
Jan 12
8.00
1.7006.301000
15007.10
-
-
-
18:02
Jan 12
8.00
1.7006.301000
1505
-
-
-
-
18:02
Jan 12
7.60
1.6006.001
1505
-
-
-
6.30 18:02
Jan 12
7.60
1.6006.001
1510
-
-
-
-
18:02
Jan 12
7.20
1.50
-
5.70
-
1515
-
-
-
-
18:02
Jan 12
6.90
1.50
-
5.40
-
1520
-
-
-
-
18:02
Jan 12
6.50
1.3005.201300
1525
-
-
-
5.20 18:02
Jan 12
6.20
1.3004.90225
1525
-
-
-
-
18:02
Jan 12
6.20
1.3004.90225
1530
-
-
-
-
18:02
Jan 12
6.00
1.30
-
4.70
-
1535
-
-
-
-
18:02
Jan 12
5.70
1.20
-
4.50
-
1540
-
-
-
-
18:02
Jan 12
5.40
1.1004.301
1540
-
-
-
-
18:02
Jan 12
5.40
1.1004.301
1545
-
-
-
-
18:02
Jan 12
5.20
1.10
-
4.10
-
1550
-
-
-
5.00 18:02
Jan 12
5.00
1.1003.902052
1550
-
-
-
-
18:02
Jan 12
5.00
1.1003.902052
1555
-
-
-
-
18:02
Jan 12
4.80
1.10
-
3.70
-
1560
-
-
-
-
18:02
Jan 12
4.50
0.9003.607
1560
-
-
-
4.00 18:02
Jan 12
4.50
0.9003.607
1565
-
-
-
-
18:02
Jan 12
4.40
1.00
-
3.40
-
1570
-
-
-
-
18:02
Jan 12
4.20
0.90
-
3.30
-
1575
-
-
-
-
18:02
Jan 12
4.00
0.90
-
3.10
-
1580
-
-
-
-
18:02
Jan 12
3.80
0.8003.00280
1580
-
-
-
-
18:02
Jan 12
3.80
0.8003.00280
1590
-
-
-
-
18:02
Jan 12
3.50
0.7002.803
1590
-
-
-
-
18:02
Jan 12
3.50
0.7002.803
1600
-
-
-
-
18:02
Jan 12
3.30
0.7002.60599
1600
-
-
-
2.10 18:02
Jan 12
3.30
0.7002.60599
1610
-
-
-
-
18:02
Jan 12
3.00
0.6002.401
1610
-
-
-
-
18:02
Jan 12
3.00
0.6002.401
1620
-
-
-
-
18:02
Jan 12
2.80
0.60
-
2.20
-
1625
-
-
-
3.70 18:02
Jan 12
2.70
0.6002.10113
1625
-
-
-
-
18:02
Jan 12
2.70
0.6002.10113
1630
-
-
-
-
18:02
Jan 12
2.60
0.60
-
2.00
-
1640
-
-
-
-
18:02
Jan 12
2.40
0.50
-
1.90
-
1650
-
-
-
6.00 18:02
Jan 12
2.20
0.4001.80263
1650
-
-
-
-
18:02
Jan 12
2.20
0.4001.80263
1660
-
-
-
-
18:02
Jan 12
2.10
0.50
-
1.60
-
1675
-
-
-
-
18:02
Jan 12
1.90
0.40
-
1.50
-
1700
-
-
-
1.50 18:02
Jan 12
1.60
0.3001.301000
1700
-
-
-
-
18:02
Jan 12
1.60
0.3001.301000
1725
-
-
-
-
18:02
Jan 12
1.40
0.3001.10300
1750
-
-
-
4.90 18:02
Jan 12
1.20
0.2001.00444
1750
-
-
-
-
18:02
Jan 12
1.20
0.2001.00444
1775
-
-
-
-
18:02
Jan 12
1.00
0.20
-
0.80
-
1800
-
-
-
-
18:02
Jan 12
0.90
0.2000.707
1800
-
-
-
3.70 18:02
Jan 12
0.90
0.2000.707
1825
-
-
-
-
18:02
Jan 12
0.80
0.10
-
0.70
-
1850
-
-
-
-
18:02
Jan 12
0.70
0.10
-
0.60
-

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