Commodity Futures Options Price Quotes For

Aug 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
future
-
-
-
-
18:01
Jan 12
1381.8
13.901367.98 
800
-
-
-
-
18:03
Jan 12
581.80
13.90
-
567.90
-
825
-
-
-
-
18:03
Jan 12
556.80
13.90
-
542.90
-
850
-
-
-
-
18:03
Jan 12
531.80
13.90
-
517.90
-
875
-
-
-
-
18:03
Jan 12
506.80
13.90
-
492.90
-
900
-
-
-
-
18:03
Jan 12
481.80
13.90
-
467.90
-
925
-
-
-
-
18:03
Jan 12
456.80
13.90
-
442.90
-
950
-
-
-
-
18:03
Jan 12
431.80
13.90
-
417.90
-
975
-
-
-
-
18:03
Jan 12
406.80
13.90
-
392.90
-
990
-
-
-
-
18:03
Jan 12
391.80
13.70
-
378.10
-
1000
-
-
-
-
18:03
Jan 12
382.00
13.70
-
368.30
-
1010
-
-
-
-
18:03
Jan 12
372.10
13.60
-
358.50
-
1020
-
-
-
-
18:03
Jan 12
362.40
13.60
-
348.80
-
1025
-
-
-
-
18:03
Jan 12
357.50
13.50
-
344.00
-
1030
-
-
-
-
18:03
Jan 12
352.70
13.50
-
339.20
-
1040
-
-
-
-
18:03
Jan 12
343.00
13.30
-
329.70
-
1050
-
-
-
-
18:03
Jan 12
333.50
13.30
-
320.20
-
1060
-
-
-
-
18:03
Jan 12
324.00
13.20
-
310.80
-
1070
-
-
-
-
18:03
Jan 12
314.50
13.00
-
301.50
-
1080
-
-
-
-
18:03
Jan 12
305.20
13.00
-
292.20
-
1085
-
-
-
-
18:03
Jan 12
300.50
12.90
-
287.60
-
1090
-
-
-
-
18:03
Jan 12
295.90
12.80
-
283.10
-
1095
-
-
-
-
18:03
Jan 12
291.30
12.80
-
278.50
-
1100
-
-
-
-
18:03
Jan 12
286.70
12.70
-
274.00
-
1105
-
-
-
-
18:03
Jan 12
282.10
12.60
-
269.50
-
1110
-
-
-
-
18:03
Jan 12
277.60
12.60
-
265.00
-
1115
-
-
-
-
18:03
Jan 12
273.00
12.50
-
260.50
-
1120
-
-
-
-
18:03
Jan 12
268.50
12.40
-
256.10
-
1125
-
-
-
-
18:03
Jan 12
264.10
12.40
-
251.70
-
1130
-
-
-
-
18:03
Jan 12
259.60
12.30
-
247.30
-
1135
-
-
-
-
18:03
Jan 12
255.20
12.30
-
242.90
-
1140
-
-
-
-
18:03
Jan 12
250.80
12.20
-
238.60
-
1145
-
-
-
-
18:03
Jan 12
246.40
12.10
-
234.30
-
1150
-
-
-
-
18:03
Jan 12
242.00
12.00
-
230.00
-
1155
-
-
-
-
18:03
Jan 12
237.70
12.00
-
225.70
-
1160
-
-
-
-
18:03
Jan 12
233.40
11.90
-
221.50
-
1165
-
-
-
-
18:03
Jan 12
229.10
11.80
-
217.30
-
1170
-
-
-
-
18:03
Jan 12
224.90
11.70
-
213.20
-
1175
-
-
-
-
18:03
Jan 12
220.70
11.70
-
209.00
-
1180
-
-
-
-
18:03
Jan 12
216.50
11.60
-
204.90
-
1185
-
-
-
-
18:03
Jan 12
212.40
11.50
-
200.90
-
1190
-
-
-
-
18:03
Jan 12
208.30
11.40
-
196.90
-
1195
-
-
-
-
18:03
Jan 12
204.20
11.30
-
192.90
-
1200
-
-
-
-
18:03
Jan 12
200.10
11.20
-
188.90
-
1205
-
-
-
-
18:03
Jan 12
196.10
11.10
-
185.00
-
1210
-
-
-
-
18:03
Jan 12
192.20
11.00
-
181.20
-
1215
-
-
-
-
18:03
Jan 12
188.30
11.00
-
177.30
-
1220
-
-
-
-
18:03
Jan 12
184.40
10.90
-
173.50
-
1225
-
-
-
-
18:03
Jan 12
180.50
10.70
-
169.80
-
1230
-
-
-
-
18:03
Jan 12
176.70
10.60
-
166.10
-
1235
-
-
-
-
18:03
Jan 12
173.00
10.60
-
162.40
-
1240
-
-
-
-
18:03
Jan 12
169.20
10.40
-
158.80
-
1245
-
-
-
-
18:03
Jan 12
165.60
10.30
-
155.30
-
1250
-
-
-
-
18:03
Jan 12
161.90
10.20
-
151.70
-
1255
-
-
-
-
18:03
Jan 12
158.40
10.10
-
148.30
-
1260
-
-
-
-
18:03
Jan 12
154.80
10.00
-
144.80
-
1265
-
-
-
-
18:03
Jan 12
151.30
9.80
-
141.50
-
1270
-
-
-
-
18:03
Jan 12
147.90
9.70
-
138.20
-
1275
-
-
-
-
18:03
Jan 12
144.50
9.60
-
134.90
-
1280
-
-
-
-
18:03
Jan 12
141.20
9.50
-
131.70
-
1285
-
-
-
-
18:03
Jan 12
137.90
9.40
-
128.50
-
1290
-
-
-
-
18:03
Jan 12
134.60
9.20
-
125.40
-
1295
-
-
-
-
18:03
Jan 12
131.50
9.20
-
122.30
-
1300
-
-
-
-
18:03
Jan 12
128.30
9.00
-
119.30
-
1305
-
-
-
-
18:03
Jan 12
125.20
8.90
-
116.30
-
1310
-
-
-
-
18:03
Jan 12
122.20
8.80
-
113.40
-
1315
-
-
-
-
18:03
Jan 12
119.20
8.60
-
110.60
-
1320
-
-
-
-
18:03
Jan 12
116.30
8.50
-
107.80
-
1325
-
-
-
-
18:03
Jan 12
113.40
8.40
-
105.00
-
1330
-
-
-
-
18:03
Jan 12
110.60
8.30
-
102.30
-
1335
-
-
-
-
18:03
Jan 12
107.80
8.10
-
99.70
-
1340
-
-
-
-
18:03
Jan 12
105.10
8.00
-
97.10
-
1345
-
-
-
-
18:03
Jan 12
102.40
7.90
-
94.50
-
1350
-
-
-
-
18:03
Jan 12
99.80
7.80
-
92.00
-
1355
-
-
-
-
18:03
Jan 12
97.20
7.60
-
89.60
-
1360
-
-
-
-
18:03
Jan 12
94.70
7.50
-
87.20
-
1365
-
-
-
-
18:03
Jan 12
92.30
7.40
-
84.90
-
1370
-
-
-
-
18:03
Jan 12
89.80
7.20
-
82.60
-
1375
-
-
-
-
18:03
Jan 12
87.50
7.20
-
80.30
-
1380
-
-
-
-
18:03
Jan 12
85.20
7.10
-
78.10
-
1385
-
-
-
-
18:03
Jan 12
82.90
6.90
-
76.00
-
1390
-
-
-
-
18:03
Jan 12
80.70
6.80
-
73.90
-
1395
-
-
-
-
18:03
Jan 12
78.50
6.60
-
71.90
-
1400
-
-
-
-
18:03
Jan 12
76.40
6.50
-
69.90
-
1405
-
-
-
-
18:03
Jan 12
74.30
6.40
-
67.90
-
1410
-
-
-
-
18:03
Jan 12
72.30
6.20
-
66.10
-
1415
-
-
-
-
18:03
Jan 12
70.40
6.20
-
64.20
-
1420
-
-
-
-
18:03
Jan 12
68.40
6.00
-
62.40
-
1425
-
-
-
-
18:03
Jan 12
66.60
5.90
-
60.70
-
1430
-
-
-
-
18:03
Jan 12
64.80
5.80
-
59.00
-
1435
-
-
-
-
18:03
Jan 12
63.00
5.70
-
57.30
-
1440
-
-
-
-
18:03
Jan 12
61.30
5.60
-
55.70
-
1445
-
-
-
-
18:03
Jan 12
59.60
5.40
-
54.20
-
1450
-
-
-
-
18:03
Jan 12
58.00
5.40
-
52.60
-
1455
-
-
-
-
18:03
Jan 12
56.40
5.20
-
51.20
-
1460
-
-
-
-
18:03
Jan 12
54.80
5.10
-
49.70
-
1465
-
-
-
-
18:03
Jan 12
53.30
4.90
-
48.40
-
1470
-
-
-
-
18:03
Jan 12
51.90
4.90
-
47.00
-
1475
-
-
-
-
18:03
Jan 12
50.50
4.80
-
45.70
-
1480
-
-
-
-
18:03
Jan 12
49.10
4.60
-
44.50
-
1485
-
-
-
-
18:03
Jan 12
47.80
4.60
-
43.20
-
1490
-
-
-
-
18:03
Jan 12
46.50
4.40
-
42.10
-
1495
-
-
-
-
18:03
Jan 12
45.30
4.40
-
40.90
-
1500
-
-
-
-
18:03
Jan 12
44.10
4.30
-
39.80
-
1505
-
-
-
-
18:03
Jan 12
42.90
4.20
-
38.70
-
1510
-
-
-
-
18:03
Jan 12
41.80
4.10
-
37.70
-
1515
-
-
-
-
18:03
Jan 12
40.70
4.00
-
36.70
-
1520
-
-
-
-
18:03
Jan 12
39.60
3.90
-
35.70
-
1525
-
-
-
-
18:03
Jan 12
38.60
3.80
-
34.80
-
1530
-
-
-
-
18:03
Jan 12
37.60
3.80
-
33.80
-
1535
-
-
-
-
18:03
Jan 12
36.60
3.60
-
33.00
-
1540
-
-
-
-
18:03
Jan 12
35.70
3.60
-
32.10
-
1545
-
-
-
-
18:03
Jan 12
34.80
3.50
-
31.30
-
1550
-
-
-
-
18:03
Jan 12
33.90
3.40
-
30.50
-
1555
-
-
-
-
18:03
Jan 12
33.00
3.30
-
29.70
-
1560
-
-
-
-
18:03
Jan 12
32.20
3.30
-
28.90
-
1565
-
-
-
-
18:03
Jan 12
31.40
3.20
-
28.20
-
1570
-
-
-
-
18:03
Jan 12
30.60
3.10
-
27.50
-
1580
-
-
-
-
18:03
Jan 12
29.10
3.00
-
26.10
-
1590
-
-
-
-
18:03
Jan 12
27.70
2.90
-
24.80
-
1600
-
-
-
-
18:03
Jan 12
26.40
2.80
-
23.60
-
1610
-
-
-
-
18:03
Jan 12
25.20
2.70
-
22.50
-
1620
-
-
-
-
18:03
Jan 12
24.00
2.60
-
21.40
-
1625
-
-
-
-
18:03
Jan 12
23.40
2.50
-
20.90
-
1630
-
-
-
-
18:03
Jan 12
22.90
2.50
-
20.40
-
1640
-
-
-
-
18:03
Jan 12
21.80
2.30
-
19.50
-
1650
-
-
-
-
18:03
Jan 12
20.80
2.20
-
18.60
-
1660
-
-
-
-
18:03
Jan 12
19.90
2.20
-
17.70
-
1670
-
-
-
-
18:03
Jan 12
19.00
-
0
-
0
1675
-
-
-
-
18:03
Jan 12
18.60
2.00
-
16.60
-
1700
-
-
-
-
18:03
Jan 12
16.70
1.90
-
14.80
-
1725
-
-
-
-
18:03
Jan 12
15.00
1.70
-
13.30
-
1750
-
-
-
-
18:03
Jan 12
13.50
1.50
-
12.00
-
1775
-
-
-
-
18:03
Jan 12
12.20
1.40
-
10.80
-
1800
-
-
-
-
18:03
Jan 12
11.10
1.30
-
9.80
-
1825
-
-
-
-
18:03
Jan 12
10.10
1.20
-
8.90
-
1850
-
-
-
-
18:03
Jan 12
9.20
1.10
-
8.10
-

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