Commodity Futures Options Price Quotes For

Oct 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
future1347.0
-
-
-
18:01
Jan 12
1355.6
13.43281342.24391 
725
-
-
-
-
18:02
Jan 12
630.60
13.40
-
617.20
-
750
-
-
-
-
18:02
Jan 12
605.60
13.40
-
592.20
-
775
-
-
-
-
18:02
Jan 12
580.60
13.40
-
567.20
-
800
-
-
-
-
18:02
Jan 12
555.60
13.40
-
542.20
-
825
-
-
-
-
18:02
Jan 12
530.60
13.40
-
517.20
-
850
-
-
-
-
18:02
Jan 12
505.60
13.40
-
492.20
-
875
-
-
-
-
18:02
Jan 12
480.60
13.40
-
467.20
-
900
-
-
-
-
18:02
Jan 12
455.60
13.40
-
442.20
-
920
-
-
-
-
18:02
Jan 12
435.60
13.40
-
422.20
-
925
-
-
-
-
18:02
Jan 12
430.60
13.40
-
417.20
-
930
-
-
-
-
18:02
Jan 12
425.60
13.40
-
412.20
-
940
-
-
-
-
18:02
Jan 12
415.60
13.40
-
402.20
-
950
-
-
-
-
18:02
Jan 12
405.60
13.40
-
392.20
-
960
-
-
-
-
18:02
Jan 12
395.60
13.40
-
382.20
-
970
-
-
-
-
18:02
Jan 12
385.60
13.40
-
372.20
-
975
-
-
-
-
18:02
Jan 12
380.60
13.40
-
367.20
-
980
-
-
-
-
18:02
Jan 12
375.60
13.40
-
362.20
-
990
-
-
-
-
18:02
Jan 12
365.60
13.40
-
352.20
-
1000
-
-
-
-
18:02
Jan 12
355.60
13.40
-
342.20
-
1010
-
-
-
-
18:02
Jan 12
345.60
13.40
-
332.20
-
1020
-
-
-
-
18:02
Jan 12
335.60
13.40
-
322.20
-
1025
-
-
-
-
18:02
Jan 12
330.60
13.40
-
317.20
-
1030
-
-
-
-
18:02
Jan 12
325.60
13.40
-
312.20
-
1035
-
-
-
-
18:02
Jan 12
320.60
13.40
-
307.20
-
1040
-
-
-
-
18:02
Jan 12
315.60
13.30
-
302.30
-
1045
-
-
-
-
18:02
Jan 12
310.60
13.30
-
297.30
-
1050
-
-
-
-
18:02
Jan 12
305.60
13.30
-
292.3051
1050
-
-
-
-
18:02
Jan 12
305.60
13.30
-
292.3051
1055
-
-
-
-
18:02
Jan 12
300.60
13.20
-
287.40
-
1060
-
-
-
-
18:02
Jan 12
295.70
13.30
-
282.40
-
1065
-
-
-
-
18:02
Jan 12
290.70
13.20
-
277.50
-
1070
-
-
-
-
18:02
Jan 12
285.80
13.20
-
272.60
-
1075
-
-
-
-
18:02
Jan 12
280.80
13.20
-
267.60
-
1080
-
-
-
-
18:02
Jan 12
275.90
13.20
-
262.70
-
1085
-
-
-
-
18:02
Jan 12
270.90
13.10
-
257.80
-
1090
-
-
-
-
18:02
Jan 12
266.00
13.10
-
252.90
-
1095
-
-
-
-
18:02
Jan 12
261.10
13.10
-
248.00
-
1100
-
-
-
-
18:02
Jan 12
256.20
13.00
-
243.20
-
1105
-
-
-
-
18:02
Jan 12
251.30
13.00
-
238.30
-
1110
-
-
-
-
18:02
Jan 12
246.40
12.90
-
233.50
-
1115
-
-
-
-
18:02
Jan 12
241.50
12.90
-
228.60
-
1120
-
-
-
-
18:02
Jan 12
236.70
12.90
-
223.80
-
1125
-
-
-
-
18:02
Jan 12
231.80
12.80
-
219.00
-
1130
-
-
-
-
18:02
Jan 12
227.00
12.80
-
214.20
-
1135
-
-
-
-
18:02
Jan 12
222.10
12.70
-
209.40
-
1140
-
-
-
-
18:02
Jan 12
217.30
12.70
-
204.60
-
1145
-
-
-
-
18:02
Jan 12
212.50
12.60
-
199.90
-
1150
-
-
-
-
18:02
Jan 12
207.80
12.70
-
195.10
-
1155
-
-
-
-
18:02
Jan 12
203.00
12.60
-
190.40
-
1160
-
-
-
-
18:02
Jan 12
198.30
12.50
-
185.80
-
1165
-
-
-
-
18:02
Jan 12
193.50
12.40
-
181.10
-
1170
-
-
-
-
18:02
Jan 12
188.90
12.40
-
176.50
-
1175
-
-
-
-
18:02
Jan 12
184.20
12.30
-
171.90
-
1180
-
-
-
-
18:02
Jan 12
179.50
12.20
-
167.30
-
1185
-
-
-
-
18:02
Jan 12
174.90
12.10
-
162.80
-
1190
-
-
-
-
18:02
Jan 12
170.30
12.00
-
158.30
-
1195
-
-
-
-
18:02
Jan 12
165.70
11.90
-
153.80
-
1200
-
-
-
-
18:02
Jan 12
161.20
11.90
-
149.30
-
1205
-
-
-
-
18:02
Jan 12
156.70
11.80
-
144.90
-
1210
-
-
-
-
18:02
Jan 12
152.20
11.70
-
140.50
-
1215
-
-
-
-
18:02
Jan 12
147.80
11.70
-
136.10
-
1220
-
-
-
-
18:02
Jan 12
143.40
11.60
-
131.80
-
1225
-
-
-
-
18:02
Jan 12
139.00
11.40
-
127.60
-
1230
-
-
-
-
18:02
Jan 12
134.70
11.40
-
123.30
-
1235
-
-
-
-
18:02
Jan 12
130.40
11.30
-
119.10
-
1240
-
-
-
-
18:02
Jan 12
126.20
11.20
-
115.00
-
1245
-
-
-
-
18:02
Jan 12
122.00
11.10
-
110.90
-
1250
-
-
-
-
18:02
Jan 12
117.90
11.00
-
106.90
-
1255
-
-
-
-
18:02
Jan 12
113.80
10.80
-
103.00
-
1260
-
-
-
-
18:02
Jan 12
109.80
10.70
-
99.10
-
1265
-
-
-
-
18:02
Jan 12
105.90
10.60
-
95.30
-
1270
-
-
-
-
18:02
Jan 12
102.00
10.40
-
91.60
-
1275
-
-
-
-
18:02
Jan 12
98.20
10.20088.0055
1275
-
-
-
75.00 18:02
Jan 12
98.20
10.20088.0055
1280
-
-
-
-
18:02
Jan 12
94.50
10.00
-
84.50
-
1285
-
-
-
-
18:02
Jan 12
90.90
9.90
-
81.00
-
1290
-
-
-
-
18:02
Jan 12
87.30
9.70077.60200
1295
-
-
-
-
18:02
Jan 12
83.90
9.60
-
74.30
-
1300
-
-
-
-
18:02
Jan 12
80.50
9.40071.10171
1300
-
-
-
-
18:02
Jan 12
80.50
9.40071.10171
1305
-
-
-
-
18:02
Jan 12
77.10
9.10068.0060
1310
-
-
-
-
18:02
Jan 12
73.90
8.90
-
65.00
-
1315
-
-
-
-
18:02
Jan 12
70.80
8.70062.1015
1315
-
-
-
53.80 18:02
Jan 12
70.80
8.70062.1015
1320
-
-
-
-
18:02
Jan 12
67.70
8.40059.3050
1325
-
-
-
55.00 18:02
Jan 12
64.80
8.20056.606
1325
-
-
-
-
18:02
Jan 12
64.80
8.20056.606
1330
-
-
-
-
18:02
Jan 12
61.90
8.00
-
53.90
-
1335
-
-
-
-
18:02
Jan 12
59.20
7.80051.4037
1335
-
-
-
-
18:02
Jan 12
59.20
7.80051.4037
1340
-
-
-
-
18:02
Jan 12
56.50
7.50049.00105
1340
-
-
-
-
18:02
Jan 12
56.50
7.50049.00105
1345
-
-
-
-
18:02
Jan 12
53.90
7.20
-
46.70
-
1350
-
-
-
-
18:02
Jan 12
51.50
7.10044.40712
1350
-
-
-
-
18:02
Jan 12
51.50
7.10044.40712
1355
-
-
-
-
18:02
Jan 12
49.10
6.80
-
42.30
-
1360
-
-
-
-
18:02
Jan 12
46.90
6.60040.305
1360
-
-
-
-
18:02
Jan 12
46.90
6.60040.305
1365
-
-
-
-
18:02
Jan 12
44.70
6.40038.3010
1365
-
-
-
-
18:02
Jan 12
44.70
6.40038.3010
1370
-
-
-
-
18:02
Jan 12
42.60
6.10
-
36.50
-
1375
-
-
-
-
18:02
Jan 12
40.60
5.90034.7053
1375
-
-
-
-
18:02
Jan 12
40.60
5.90034.7053
1380
-
-
-
-
18:02
Jan 12
38.80
5.80
-
33.00
-
1385
-
-
-
-
18:02
Jan 12
36.90
5.50
-
31.40
-
1390
-
-
-
-
18:02
Jan 12
35.20
5.30
-
29.90
-
1395
-
-
-
-
18:02
Jan 12
33.60
5.10
-
28.50
-
1400
-
-
-
22.00 18:02
Jan 12
32.00
4.90027.101090
1400
-
-
-
-
18:02
Jan 12
32.00
4.90027.101090
1405
-
-
-
-
18:02
Jan 12
30.50
4.70025.803
1405
-
-
-
28.10 18:02
Jan 12
30.50
4.70025.803
1410
-
-
-
-
18:02
Jan 12
29.10
4.50024.6050
1415
-
-
-
-
18:02
Jan 12
27.80
4.40
-
23.40
-
1420
-
-
-
20.20 18:02
Jan 12
26.50
4.20022.306
1420
-
-
-
-
18:02
Jan 12
26.50
4.20022.306
1425
-
-
-
-
18:02
Jan 12
25.30
4.10021.20340
1425
-
-
-
-
18:02
Jan 12
25.30
4.10021.20340
1430
-
-
-
-
18:02
Jan 12
24.10
3.90020.205
1430
-
-
-
18.80 18:02
Jan 12
24.10
3.90020.205
1435
-
-
-
-
18:02
Jan 12
23.00
3.70
-
19.30
-
1440
-
-
-
-
18:02
Jan 12
22.00
3.60
-
18.40
-
1445
-
-
-
-
18:02
Jan 12
21.00
3.50
-
17.50
-
1450
-
-
-
-
18:02
Jan 12
20.00
3.30016.70279
1450
-
-
-
14.00 18:02
Jan 12
20.00
3.30016.70279
1455
-
-
-
-
18:02
Jan 12
19.10
3.20
-
15.90
-
1460
-
-
-
-
18:02
Jan 12
18.20
3.00015.20500
1465
-
-
-
-
18:02
Jan 12
17.40
2.90
-
14.50
-
1470
-
-
-
-
18:02
Jan 12
16.60
2.80
-
13.80
-
1475
-
-
-
-
18:02
Jan 12
15.90
2.70013.2050
1480
-
-
-
-
18:02
Jan 12
15.20
2.60
-
12.60
-
1485
-
-
-
-
18:02
Jan 12
14.50
2.50
-
12.00
-
1490
-
-
-
-
18:02
Jan 12
13.90
2.40
-
11.50
-
1495
-
-
-
-
18:02
Jan 12
13.30
2.30
-
11.00
-
150013.7013.7013.7013.70 18:02
Jan 12
12.70
2.20010.50611
150013.70
-
-
-
18:02
Jan 12
12.70
2.20010.50611
1505
-
-
-
-
18:02
Jan 12
12.10
2.10
-
10.00
-
1510
-
-
-
-
18:02
Jan 12
11.60
2.0009.602
1510
-
-
-
8.80 18:02
Jan 12
11.60
2.0009.602
1515
-
-
-
-
18:02
Jan 12
11.10
2.00
-
9.10
-
1520
-
-
-
-
18:02
Jan 12
10.60
1.8008.808
1520
-
-
-
8.10 18:02
Jan 12
10.60
1.8008.808
1525
-
-
-
-
18:02
Jan 12
10.20
1.80
-
8.40
-
1530
-
-
-
-
18:02
Jan 12
9.80
1.80
-
8.00
-
1535
-
-
-
-
18:02
Jan 12
9.30
1.60
-
7.70
-
1540
-
-
-
-
18:02
Jan 12
9.00
1.7007.303
1540
-
-
-
-
18:02
Jan 12
9.00
1.7007.303
1545
-
-
-
-
18:02
Jan 12
8.60
1.60
-
7.00
-
1550
-
-
-
-
18:02
Jan 12
8.20
1.5006.70112
1550
-
-
-
5.20 18:02
Jan 12
8.20
1.5006.70112
15557.507.507.507.50 18:02
Jan 12
7.90
-
0
-
0
15557.50
-
-
-
18:02
Jan 12
7.90
1.40
-
6.50
-
1560
-
-
-
-
18:02
Jan 12
7.60
1.4006.203
1560
-
-
-
-
18:02
Jan 12
7.60
1.4006.203
1565
-
-
-
-
18:02
Jan 12
7.30
1.30
-
6.00
-
1570
-
-
-
-
18:02
Jan 12
7.00
1.30
-
5.70
-
1575
-
-
-
-
18:02
Jan 12
6.70
1.2055.5050
1575
-
-
-
4.30 18:02
Jan 12
6.70
1.2055.5050
1580
-
-
-
4.10 18:02
Jan 12
6.40
1.1005.3015
1580
-
-
-
-
18:02
Jan 12
6.40
1.1005.3015
1590
-
-
-
3.80 18:02
Jan 12
6.00
1.1004.905
1590
-
-
-
-
18:02
Jan 12
6.00
1.1004.905
1600
-
-
-
-
18:02
Jan 12
5.50
1.0004.501139
1600
-
4.604.104.30 18:02
Jan 12
5.50
1.0004.501139
1610
-
-
-
5.60 18:02
Jan 12
5.10
0.9004.2051
1610
-
-
-
-
18:02
Jan 12
5.10
0.9004.2051
1620
-
-
-
-
18:02
Jan 12
4.70
0.80
-
3.90
-
1625
-
-
-
-
18:02
Jan 12
4.60
0.9003.701
1625
-
-
-
-
18:02
Jan 12
4.60
0.9003.701
1630
-
-
-
-
18:02
Jan 12
4.40
0.80
-
3.60
-
1640
-
-
-
-
18:02
Jan 12
4.10
0.80
-
3.30
-
1650
-
-
-
-
18:02
Jan 12
3.80
0.7003.10423
1650
-
-
-
2.80 18:02
Jan 12
3.80
0.7003.10423
1660
-
-
-
-
18:02
Jan 12
3.60
0.70
-
2.90
-
1670
-
-
-
-
18:02
Jan 12
3.30
0.60
-
2.70
-
1675
-
-
-
-
18:02
Jan 12
3.20
0.6002.60516
1675
-
-
-
3.50 18:02
Jan 12
3.20
0.6002.60516
1700
-
-
-
-
18:02
Jan 12
2.70
0.5002.20131
1700
-
2.502.302.30 18:02
Jan 12
2.70
0.5002.20131
1725
-
-
-
-
18:02
Jan 12
2.30
0.4001.905
1725
-
-
-
2.70 18:02
Jan 12
2.30
0.4001.905
1750
-
1.801.801.80 18:02
Jan 12
2.00
0.3001.7014
1750
-
-
-
-
18:02
Jan 12
2.00
0.3001.7014
1775
-
-
-
-
18:02
Jan 12
1.80
0.30
-
1.50
-
1800
-
-
-
-
18:02
Jan 12
1.50
0.20
-
1.30
-
1825
-
-
-
-
18:02
Jan 12
1.40
0.20
-
1.20
-
1850
-
-
-
-
18:02
Jan 12
1.20
0.20
-
1.00
-

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