Commodity Futures Options Price Quotes For

Dec 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
1457.1
14.301442.8200 
750
-
-
-
-
18:03
Jan 12
707.10
14.30
-
692.80
-
775
-
-
-
-
18:03
Jan 12
682.10
14.30
-
667.80
-
800
-
-
-
-
18:03
Jan 12
657.10
14.30
-
642.80
-
825
-
-
-
-
18:03
Jan 12
632.10
14.30
-
617.80
-
850
-
-
-
-
18:03
Jan 12
607.20
14.20
-
593.00
-
875
-
-
-
-
18:03
Jan 12
582.70
14.00
-
568.70
-
900
-
-
-
-
18:03
Jan 12
558.70
13.70
-
545.00
-
925
-
-
-
-
18:03
Jan 12
535.20
13.50
-
521.70
-
940
-
-
-
-
18:03
Jan 12
521.40
13.40
-
508.00
-
950
-
-
-
-
18:03
Jan 12
512.20
13.30
-
498.90
-
960
-
-
-
-
18:03
Jan 12
503.10
13.20
-
489.90
-
970
-
-
-
-
18:03
Jan 12
494.10
13.10
-
481.00
-
975
-
-
-
-
18:03
Jan 12
489.60
13.00
-
476.60
-
980
-
-
-
-
18:03
Jan 12
485.20
13.00
-
472.20
-
990
-
-
-
-
18:03
Jan 12
476.30
12.90
-
463.40
-
1000
-
-
-
-
18:03
Jan 12
467.50
12.90
-
454.60
-
1010
-
-
-
-
18:03
Jan 12
458.70
12.70
-
446.00
-
1020
-
-
-
-
18:03
Jan 12
450.00
12.60
-
437.40
-
1025
-
-
-
-
18:03
Jan 12
445.70
12.60
-
433.10
-
1030
-
-
-
-
18:03
Jan 12
441.40
12.60
-
428.80
-
1040
-
-
-
-
18:03
Jan 12
432.80
12.50
-
420.30
-
1045
-
-
-
-
18:03
Jan 12
428.60
12.50
-
416.10
-
1050
-
-
-
-
18:03
Jan 12
424.30
12.40
-
411.90
-
1055
-
-
-
-
18:03
Jan 12
420.10
12.40
-
407.70
-
1060
-
-
-
-
18:03
Jan 12
415.90
12.30
-
403.60
-
1065
-
-
-
-
18:03
Jan 12
411.70
12.30
-
399.40
-
1070
-
-
-
-
18:03
Jan 12
407.50
12.20
-
395.30
-
1075
-
-
-
-
18:03
Jan 12
403.30
12.20
-
391.10
-
1080
-
-
-
-
18:03
Jan 12
399.20
12.20
-
387.00
-
1085
-
-
-
-
18:03
Jan 12
395.00
12.10
-
382.90
-
1090
-
-
-
-
18:03
Jan 12
390.90
12.00
-
378.90
-
1095
-
-
-
-
18:03
Jan 12
386.80
12.00
-
374.80
-
1100
-
-
-
-
18:03
Jan 12
382.70
12.00
-
370.70
-
1105
-
-
-
-
18:03
Jan 12
378.60
11.90
-
366.70
-
1110
-
-
-
-
18:03
Jan 12
374.60
11.90
-
362.70
-
1115
-
-
-
-
18:03
Jan 12
370.50
11.80
-
358.70
-
1120
-
-
-
-
18:03
Jan 12
366.50
11.80
-
354.70
-
1125
-
-
-
-
18:03
Jan 12
362.40
11.70
-
350.70
-
1130
-
-
-
-
18:03
Jan 12
358.40
11.60
-
346.80
-
1135
-
-
-
-
18:03
Jan 12
354.40
11.60
-
342.80
-
1140
-
-
-
-
18:03
Jan 12
350.40
11.50
-
338.90
-
1145
-
-
-
-
18:03
Jan 12
346.50
11.50
-
335.00
-
1150
-
-
-
-
18:03
Jan 12
342.50
11.40
-
331.10
-
1155
-
-
-
-
18:03
Jan 12
338.60
11.40
-
327.20
-
1160
-
-
-
-
18:03
Jan 12
334.70
11.30
-
323.40
-
1165
-
-
-
-
18:03
Jan 12
330.80
11.30
-
319.50
-
1170
-
-
-
-
18:03
Jan 12
326.90
11.20
-
315.70
-
1175
-
-
-
-
18:03
Jan 12
323.10
11.20
-
311.90
-
1180
-
-
-
-
18:03
Jan 12
319.20
11.10
-
308.10
-
1185
-
-
-
-
18:03
Jan 12
315.40
11.10
-
304.30
-
1190
-
-
-
-
18:03
Jan 12
311.60
11.00
-
300.60
-
1195
-
-
-
-
18:03
Jan 12
307.80
10.90
-
296.90
-
1200
-
-
-
-
18:03
Jan 12
304.00
10.80
-
293.20
-
1205
-
-
-
-
18:03
Jan 12
300.30
10.80
-
289.50
-
1210
-
-
-
-
18:03
Jan 12
296.60
10.80
-
285.80
-
1215
-
-
-
-
18:03
Jan 12
292.90
10.70
-
282.20
-
1220
-
-
-
-
18:03
Jan 12
289.20
10.70
-
278.50
-
1225
-
-
-
-
18:03
Jan 12
285.50
10.60
-
274.90
-
1230
-
-
-
-
18:03
Jan 12
281.90
10.50
-
271.40
-
1235
-
-
-
-
18:03
Jan 12
278.30
10.50
-
267.80
-
1240
-
-
-
-
18:03
Jan 12
274.70
10.40
-
264.30
-
1245
-
-
-
-
18:03
Jan 12
271.10
10.30
-
260.80
-
1250
-
-
-
-
18:03
Jan 12
267.60
10.30
-
257.30
-
1255
-
-
-
-
18:03
Jan 12
264.10
10.30
-
253.80
-
1260
-
-
-
-
18:03
Jan 12
260.60
10.20
-
250.40
-
1265
-
-
-
-
18:03
Jan 12
257.10
10.10
-
247.00
-
1270
-
-
-
-
18:03
Jan 12
253.70
10.10
-
243.60
-
1275
-
-
-
-
18:03
Jan 12
250.30
10.00
-
240.30
-
1280
-
-
-
-
18:03
Jan 12
246.90
9.90
-
237.00
-
1285
-
-
-
-
18:03
Jan 12
243.50
9.80
-
233.70
-
1290
-
-
-
-
18:03
Jan 12
240.20
9.70
-
230.50
-
1295
-
-
-
-
18:03
Jan 12
236.90
9.70
-
227.20
-
1300
-
-
-
-
18:03
Jan 12
233.70
9.70
-
224.00
-
1305
-
-
-
-
18:03
Jan 12
230.40
9.50
-
220.90
-
1310
-
-
-
-
18:03
Jan 12
227.30
9.50
-
217.80
-
1315
-
-
-
-
18:03
Jan 12
224.10
9.40
-
214.70
-
1320
-
-
-
-
18:03
Jan 12
221.00
9.40
-
211.60
-
1325
-
-
-
-
18:03
Jan 12
217.90
9.30
-
208.60
-
1330
-
-
-
-
18:03
Jan 12
214.90
9.20
-
205.70
-
1335
-
-
-
-
18:03
Jan 12
211.90
9.20
-
202.70
-
1340
-
-
-
-
18:03
Jan 12
208.90
9.10
-
199.80
-
1345
-
-
-
-
18:03
Jan 12
206.00
9.00
-
197.00
-
1350
-
-
-
-
18:03
Jan 12
203.10
8.90
-
194.20
-
1355
-
-
-
-
18:03
Jan 12
200.30
8.90
-
191.40
-
1360
-
-
-
-
18:03
Jan 12
197.50
8.80
-
188.70
-
1365
-
-
-
-
18:03
Jan 12
194.70
8.70
-
186.00
-
1370
-
-
-
-
18:03
Jan 12
192.00
8.60
-
183.40
-
1375
-
-
-
-
18:03
Jan 12
189.40
8.60
-
180.80
-
1380
-
-
-
-
18:03
Jan 12
186.80
8.60
-
178.20
-
1385
-
-
-
-
18:03
Jan 12
184.20
8.50
-
175.70
-
1390
-
-
-
-
18:03
Jan 12
181.70
8.40
-
173.30
-
1395
-
-
-
-
18:03
Jan 12
179.20
8.30
-
170.90
-
1400
-
-
-
-
18:03
Jan 12
176.80
8.20
-
168.60
-
1405
-
-
-
-
18:03
Jan 12
174.40
8.10
-
166.30
-
1410
-
-
-
-
18:03
Jan 12
172.10
8.10
-
164.00
-
1415
-
-
-
-
18:03
Jan 12
169.90
8.10
-
161.80
-
1420
-
-
-
-
18:03
Jan 12
167.70
8.00
-
159.70
-
1425
-
-
-
-
18:03
Jan 12
165.50
7.90
-
157.60
-
1430
-
-
-
-
18:03
Jan 12
163.40
7.80
-
155.60
-
1435
-
-
-
-
18:03
Jan 12
161.30
7.70
-
153.60
-
1440
-
-
-
-
18:03
Jan 12
159.30
7.70
-
151.60
-
1445
-
-
-
-
18:03
Jan 12
157.40
7.60
-
149.80
-
1450
-
-
-
-
18:03
Jan 12
155.50
7.50
-
148.00
-
1455
-
-
-
-
18:03
Jan 12
153.70
7.50
-
146.20
-
1460
-
-
-
-
18:03
Jan 12
151.90
7.40
-
144.50
-
1465
-
-
-
-
18:03
Jan 12
150.20
7.40
-
142.80
-
1470
-
-
-
-
18:03
Jan 12
148.50
7.30
-
141.20
-
1475
-
-
-
-
18:03
Jan 12
146.90
7.20
-
139.70
-
1480
-
-
-
-
18:03
Jan 12
145.30
7.10
-
138.20
-
1485
-
-
-
-
18:03
Jan 12
143.80
7.10
-
136.70
-
1490
-
-
-
-
18:03
Jan 12
142.30
7.00
-
135.30
-
1495
-
-
-
-
18:03
Jan 12
140.80
6.90
-
133.90
-
1500
-
-
-
-
18:03
Jan 12
139.40
6.90
-
132.50
-
1505
-
-
-
-
18:03
Jan 12
138.10
6.90
-
131.20
-
1510
-
-
-
-
18:03
Jan 12
136.70
6.70
-
130.00
-
1515
-
-
-
-
18:03
Jan 12
135.40
6.70
-
128.70
-
1520
-
-
-
-
18:03
Jan 12
134.20
6.70
-
127.50
-
1525
-
-
-
-
18:03
Jan 12
132.90
6.60
-
126.30
-
1530
-
-
-
-
18:03
Jan 12
131.70
6.50
-
125.20
-
1535
-
-
-
-
18:03
Jan 12
130.50
6.50
-
124.00
-
1540
-
-
-
-
18:03
Jan 12
129.40
6.50
-
122.90
-
1545
-
-
-
-
18:03
Jan 12
128.20
6.30
-
121.90
-
1550
-
-
-
-
18:03
Jan 12
127.10
6.30
-
120.80
-
1555
-
-
-
-
18:03
Jan 12
126.00
6.20
-
119.80
-
1560
-
-
-
-
18:03
Jan 12
125.00
6.20
-
118.80
-
1565
-
-
-
-
18:03
Jan 12
123.90
6.10
-
117.80
-
1570
-
-
-
-
18:03
Jan 12
122.90
6.10
-
116.80
-
1575
-
-
-
-
18:03
Jan 12
121.80
6.00
-
115.80
-
1580
-
-
-
-
18:03
Jan 12
120.80
6.00
-
114.80
-
1585
-
-
-
-
18:03
Jan 12
119.80
5.90
-
113.90
-
1590
-
-
-
-
18:03
Jan 12
118.80
5.90
-
112.90
-
1595
-
-
-
-
18:03
Jan 12
117.80
5.80
-
112.00
-
1600
-
-
-
-
18:03
Jan 12
116.90
5.80
-
111.10
-
1605
-
-
-
-
18:03
Jan 12
115.90
5.80
-
110.10
-
1610
-
-
-
-
18:03
Jan 12
114.90
5.70
-
109.20
-
1615
-
-
-
-
18:03
Jan 12
114.00
5.70
-
108.30
-
1620
-
-
-
-
18:03
Jan 12
113.10
5.70
-
107.40
-
1625
-
-
-
-
18:03
Jan 12
112.10
5.50
-
106.60
-
1630
-
-
-
-
18:03
Jan 12
111.20
5.50
-
105.70
-
1635
-
-
-
-
18:03
Jan 12
110.30
5.50
-
104.80
-
1640
-
-
-
-
18:03
Jan 12
109.40
5.40
-
104.00
-
1645
-
-
-
-
18:03
Jan 12
108.50
5.40
-
103.10
-
1650
-
-
-
-
18:03
Jan 12
107.60
5.30
-
102.30
-
1660
-
-
-
-
18:03
Jan 12
105.90
5.30
-
100.60
-
1670
-
-
-
-
18:03
Jan 12
104.20
5.20
-
99.00
-
1675
-
-
-
-
18:03
Jan 12
103.40
5.20
-
98.20
-
1680
-
-
-
-
18:03
Jan 12
102.60
5.20
-
97.40
-
1690
-
-
-
-
18:03
Jan 12
100.90
5.00
-
95.90
-
1700
-
-
-
-
18:03
Jan 12
99.40
5.00
-
94.40
-
1710
-
-
-
-
18:03
Jan 12
97.80
4.90
-
92.90
-
1720
-
-
-
-
18:03
Jan 12
96.30
4.80
-
91.50
-
1725
-
-
-
-
18:03
Jan 12
95.60
4.90
-
90.70
-
1730
-
-
-
-
18:03
Jan 12
94.90
4.80
-
90.10
-
1740
-
-
-
-
18:03
Jan 12
93.40
4.70
-
88.70
-
1750
-
-
-
-
18:03
Jan 12
92.00
4.60
-
87.40
-
1775
-
-
-
-
18:03
Jan 12
88.80
4.60
-
84.20
-
1800
-
-
-
-
18:03
Jan 12
85.70
4.40
-
81.30282
1825
-
-
-
-
18:03
Jan 12
82.90
4.30
-
78.60
-
1850
-
-
-
-
18:03
Jan 12
80.20
4.10
-
76.10
-
1875
-
-
-
-
18:03
Jan 12
77.70
4.00
-
73.70
-
1900
-
-
-
-
18:03
Jan 12
75.50
4.00
-
71.50
-
1925
-
-
-
-
18:03
Jan 12
73.30
3.80
-
69.50
-

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