Commodity Futures Options Price Quotes For

Dec 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
1489.9
14.301475.65 
800
-
-
-
-
18:03
Jan 12
689.90
14.30
-
675.60
-
825
-
-
-
-
18:03
Jan 12
664.90
14.30
-
650.60
-
850
-
-
-
-
18:03
Jan 12
640.30
14.00
-
626.30
-
875
-
-
-
-
18:03
Jan 12
616.30
13.80
-
602.50
-
900
-
-
-
-
18:03
Jan 12
593.00
13.60
-
579.40
-
925
-
-
-
-
18:03
Jan 12
570.20
13.30
-
556.90
-
950
-
-
-
-
18:03
Jan 12
548.00
13.10
-
534.90
-
975
-
-
-
-
18:03
Jan 12
526.40
12.90
-
513.50
-
990
-
-
-
-
18:03
Jan 12
513.60
12.70
-
500.90
-
1000
-
-
-
-
18:03
Jan 12
505.30
12.70
-
492.60
-
1010
-
-
-
-
18:03
Jan 12
496.90
12.50
-
484.40
-
1020
-
-
-
-
18:03
Jan 12
488.70
12.40
-
476.30
-
1025
-
-
-
-
18:03
Jan 12
484.60
12.40
-
472.20
-
1030
-
-
-
-
18:03
Jan 12
480.60
12.40
-
468.20
-
1040
-
-
-
-
18:03
Jan 12
472.50
12.30
-
460.20
-
1050
-
-
-
-
18:03
Jan 12
464.50
12.20
-
452.30
-
1060
-
-
-
-
18:03
Jan 12
456.60
12.10
-
444.50
-
1070
-
-
-
-
18:03
Jan 12
448.80
12.10
-
436.70
-
1075
-
-
-
-
18:03
Jan 12
444.90
12.00
-
432.90
-
1080
-
-
-
-
18:03
Jan 12
441.00
11.90
-
429.10
-
1085
-
-
-
-
18:03
Jan 12
437.10
11.80
-
425.30
-
1090
-
-
-
-
18:03
Jan 12
433.30
11.80
-
421.50
-
1095
-
-
-
-
18:03
Jan 12
429.50
11.80
-
417.70
-
1100
-
-
-
-
18:03
Jan 12
425.70
11.80
-
413.90
-
1105
-
-
-
-
18:03
Jan 12
421.90
11.70
-
410.20
-
1110
-
-
-
-
18:03
Jan 12
418.10
11.60
-
406.50
-
1115
-
-
-
-
18:03
Jan 12
414.40
11.70
-
402.70
-
1120
-
-
-
-
18:03
Jan 12
410.60
11.50
-
399.10
-
1125
-
-
-
-
18:03
Jan 12
406.90
11.50
-
395.40
-
1130
-
-
-
-
18:03
Jan 12
403.20
11.50
-
391.70
-
1135
-
-
-
-
18:03
Jan 12
399.50
11.40
-
388.10
-
1140
-
-
-
-
18:03
Jan 12
395.90
11.40
-
384.50
-
1145
-
-
-
-
18:03
Jan 12
392.20
11.30
-
380.90
-
1150
-
-
-
-
18:03
Jan 12
388.60
11.30
-
377.30
-
1155
-
-
-
-
18:03
Jan 12
385.00
11.30
-
373.70
-
1160
-
-
-
-
18:03
Jan 12
381.40
11.20
-
370.20
-
1165
-
-
-
-
18:03
Jan 12
377.80
11.20
-
366.60
-
1170
-
-
-
-
18:03
Jan 12
374.20
11.10
-
363.10
-
1175
-
-
-
-
18:03
Jan 12
370.70
11.10
-
359.60
-
1180
-
-
-
-
18:03
Jan 12
367.20
11.00
-
356.20
-
1185
-
-
-
-
18:03
Jan 12
363.70
11.00
-
352.70
-
1190
-
-
-
-
18:03
Jan 12
360.20
10.90
-
349.30
-
1195
-
-
-
-
18:03
Jan 12
356.70
10.80
-
345.90
-
1200
-
-
-
-
18:03
Jan 12
353.30
10.80
-
342.50
-
1205
-
-
-
-
18:03
Jan 12
349.90
10.80
-
339.10
-
1210
-
-
-
-
18:03
Jan 12
346.50
10.70
-
335.80
-
1215
-
-
-
-
18:03
Jan 12
343.10
10.70
-
332.40
-
1220
-
-
-
-
18:03
Jan 12
339.70
10.60
-
329.10
-
1225
-
-
-
-
18:03
Jan 12
336.40
10.60
-
325.80
-
1230
-
-
-
-
18:03
Jan 12
333.00
10.40
-
322.60
-
1235
-
-
-
-
18:03
Jan 12
329.70
10.40
-
319.30
-
1240
-
-
-
-
18:03
Jan 12
326.50
10.40
-
316.10
-
1245
-
-
-
-
18:03
Jan 12
323.20
10.30
-
312.90
-
1250
-
-
-
-
18:03
Jan 12
320.00
10.30
-
309.70
-
1255
-
-
-
-
18:03
Jan 12
316.80
10.20
-
306.60
-
1260
-
-
-
-
18:03
Jan 12
313.60
10.10
-
303.50
-
1265
-
-
-
-
18:03
Jan 12
310.40
10.00
-
300.40
-
1270
-
-
-
-
18:03
Jan 12
307.30
10.00
-
297.30
-
1275
-
-
-
-
18:03
Jan 12
304.20
10.00
-
294.20
-
1280
-
-
-
-
18:03
Jan 12
301.10
9.90
-
291.20
-
1285
-
-
-
-
18:03
Jan 12
298.00
9.80
-
288.20
-
1290
-
-
-
-
18:03
Jan 12
295.00
9.80
-
285.20
-
1295
-
-
-
-
18:03
Jan 12
292.00
9.70
-
282.30
-
1300
-
-
-
-
18:03
Jan 12
289.00
9.70
-
279.30
-
1305
-
-
-
-
18:03
Jan 12
286.10
9.70
-
276.40
-
1310
-
-
-
-
18:03
Jan 12
283.10
9.50
-
273.60
-
1315
-
-
-
-
18:03
Jan 12
280.20
9.50
-
270.70
-
1320
-
-
-
-
18:03
Jan 12
277.40
9.50
-
267.90
-
1325
-
-
-
-
18:03
Jan 12
274.50
9.40
-
265.10
-
1330
-
-
-
-
18:03
Jan 12
271.70
9.30
-
262.40
-
1335
-
-
-
-
18:03
Jan 12
269.00
9.30
-
259.70
-
1340
-
-
-
-
18:03
Jan 12
266.20
9.20
-
257.00
-
1345
-
-
-
-
18:03
Jan 12
263.50
9.10
-
254.40
-
1350
-
-
-
-
18:03
Jan 12
260.90
9.10
-
251.80
-
1355
-
-
-
-
18:03
Jan 12
258.30
9.10
-
249.20
-
1360
-
-
-
-
18:03
Jan 12
255.70
9.00
-
246.70
-
1365
-
-
-
-
18:03
Jan 12
253.20
9.00
-
244.20
-
1370
-
-
-
-
18:03
Jan 12
250.70
8.90
-
241.80
-
1375
-
-
-
-
18:03
Jan 12
248.20
8.80
-
239.40
-
1380
-
-
-
-
18:03
Jan 12
245.80
8.80
-
237.00
-
1385
-
-
-
-
18:03
Jan 12
243.50
8.80
-
234.70
-
1390
-
-
-
-
18:03
Jan 12
241.10
8.60
-
232.50
-
1395
-
-
-
-
18:03
Jan 12
238.90
8.70
-
230.20
-
1400
-
-
-
-
18:03
Jan 12
236.60
8.50
-
228.10
-
1405
-
-
-
-
18:03
Jan 12
234.40
8.50
-
225.90
-
1410
-
-
-
-
18:03
Jan 12
232.30
8.50
-
223.80
-
1415
-
-
-
-
18:03
Jan 12
230.10
8.40
-
221.70
-
1420
-
-
-
-
18:03
Jan 12
228.00
8.30
-
219.70
-
1425
-
-
-
-
18:03
Jan 12
226.00
8.30
-
217.70
-
1430
-
-
-
-
18:03
Jan 12
224.00
8.30
-
215.70
-
1435
-
-
-
-
18:03
Jan 12
222.00
8.20
-
213.80
-
1440
-
-
-
-
18:03
Jan 12
220.10
8.20
-
211.90
-
1445
-
-
-
-
18:03
Jan 12
218.10
8.10
-
210.00
-
1450
-
-
-
-
18:03
Jan 12
216.30
8.10
-
208.20
-
1455
-
-
-
-
18:03
Jan 12
214.40
8.00
-
206.40
-
1460
-
-
-
-
18:03
Jan 12
212.60
8.00
-
204.60
-
1465
-
-
-
-
18:03
Jan 12
210.80
7.90
-
202.90
-
1470
-
-
-
-
18:03
Jan 12
209.00
7.80
-
201.20
-
1475
-
-
-
-
18:03
Jan 12
207.30
7.80
-
199.50
-
1480
-
-
-
-
18:03
Jan 12
205.60
7.80
-
197.80
-
1485
-
-
-
-
18:03
Jan 12
203.90
7.70
-
196.20
-
1490
-
-
-
-
18:03
Jan 12
202.20
7.60
-
194.60
-
1495
-
-
-
-
18:03
Jan 12
200.60
7.60
-
193.00
-
1500
-
-
-
-
18:03
Jan 12
199.00
7.60
-
191.40
-
1505
-
-
-
-
18:03
Jan 12
197.40
7.50
-
189.90
-
1510
-
-
-
-
18:03
Jan 12
195.80
7.40
-
188.40
-
1515
-
-
-
-
18:03
Jan 12
194.30
7.40
-
186.90
-
1520
-
-
-
-
18:03
Jan 12
192.80
7.40
-
185.40
-
1525
-
-
-
-
18:03
Jan 12
191.30
7.30
-
184.00
-
1530
-
-
-
-
18:03
Jan 12
189.80
7.30
-
182.50
-
1535
-
-
-
-
18:03
Jan 12
188.30
7.20
-
181.10
-
1540
-
-
-
-
18:03
Jan 12
186.90
7.20
-
179.70
-
1545
-
-
-
-
18:03
Jan 12
185.50
7.20
-
178.30
-
1550
-
-
-
-
18:03
Jan 12
184.10
7.10
-
177.00
-
1555
-
-
-
-
18:03
Jan 12
182.70
7.10
-
175.60
-
1560
-
-
-
-
18:03
Jan 12
181.30
7.00
-
174.30
-
1565
-
-
-
-
18:03
Jan 12
179.90
6.90
-
173.00
-
1570
-
-
-
-
18:03
Jan 12
178.60
6.90
-
171.70
-
1575
-
-
-
-
18:03
Jan 12
177.20
6.80
-
170.40
-
1580
-
-
-
-
18:03
Jan 12
175.90
6.80
-
169.10
-
1585
-
-
-
-
18:03
Jan 12
174.60
6.80
-
167.80
-
1590
-
-
-
-
18:03
Jan 12
173.30
6.70
-
166.60
-
1595
-
-
-
-
18:03
Jan 12
172.00
6.70
-
165.30
-
1600
-
-
-
-
18:03
Jan 12
170.80
6.70
-
164.10
-
1605
-
-
-
-
18:03
Jan 12
169.50
6.60
-
162.90
-
1610
-
-
-
-
18:03
Jan 12
168.30
6.60
-
161.70
-
1615
-
-
-
-
18:03
Jan 12
167.00
6.50
-
160.50
-
1620
-
-
-
-
18:03
Jan 12
165.80
6.50
-
159.30
-
1625
-
-
-
-
18:03
Jan 12
164.60
6.40
-
158.20
-
1630
-
-
-
-
18:03
Jan 12
163.40
6.40
-
157.00
-
1635
-
-
-
-
18:03
Jan 12
162.20
6.30
-
155.90
-
1640
-
-
-
-
18:03
Jan 12
161.10
6.40
-
154.70
-
1645
-
-
-
-
18:03
Jan 12
159.90
6.30
-
153.60
-
1650
-
-
-
-
18:03
Jan 12
158.80
6.30
-
152.50
-
1655
-
-
-
-
18:03
Jan 12
157.60
6.20
-
151.40
-
1660
-
-
-
-
18:03
Jan 12
156.50
6.10
-
150.40
-
1665
-
-
-
-
18:03
Jan 12
155.40
6.10
-
149.30
-
1670
-
-
-
-
18:03
Jan 12
154.30
6.10
-
148.20
-
1675
-
-
-
-
18:03
Jan 12
153.20
6.00
-
147.20
-
1680
-
-
-
-
18:03
Jan 12
152.20
6.00
-
146.20
-
1690
-
-
-
-
18:03
Jan 12
150.10
6.00
-
144.10
-
1700
-
-
-
-
18:03
Jan 12
148.00
5.80
-
142.20
-
1710
-
-
-
-
18:03
Jan 12
146.10
5.80
-
140.30
-
1720
-
-
-
-
18:03
Jan 12
144.10
5.70
-
138.40
-
1725
-
-
-
-
18:03
Jan 12
143.20
5.70
-
137.50
-
1730
-
-
-
-
18:03
Jan 12
142.30
5.70
-
136.60
-
1740
-
-
-
-
18:03
Jan 12
140.40
5.60
-
134.80
-
1750
-
-
-
-
18:03
Jan 12
138.70
5.60
-
133.10
-
1760
-
-
-
-
18:03
Jan 12
136.90
5.40
-
131.50
-
1770
-
-
-
-
18:03
Jan 12
135.30
5.40
-
129.90
-
1775
-
-
-
-
18:03
Jan 12
134.50
5.40
-
129.10
-
1800
-
-
-
-
18:03
Jan 12
130.60
5.20
-
125.40
-
1825
-
-
-
-
18:03
Jan 12
127.00
5.10
-
121.90
-
1850
-
-
-
-
18:03
Jan 12
123.70
5.00
-
118.70
-
1875
-
-
-
-
18:03
Jan 12
120.60
4.80
-
115.80
-
1900
-
-
-
-
18:03
Jan 12
117.70
4.70
-
113.00
-
1925
-
-
-
-
18:03
Jan 12
115.00
4.60
-
110.40
-
1950
-
-
-
-
18:03
Jan 12
112.50
4.50
-
108.00
-

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