Commodity Futures Options Price Quotes For

Dec 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
1394.4
14.301380.12859 
700
-
-
-
-
18:03
Jan 12
694.40
14.30
-
680.10
-
725
-
-
-
-
18:03
Jan 12
669.40
14.30
-
655.10
-
750
-
-
-
-
18:03
Jan 12
644.40
14.30
-
630.10
-
775
-
-
-
-
18:03
Jan 12
619.40
14.30
-
605.10
-
800
-
-
-
-
18:03
Jan 12
594.40
14.30
-
580.10
-
825
-
-
-
-
18:03
Jan 12
569.40
14.30
-
555.10
-
850
-
-
-
-
18:03
Jan 12
544.40
14.30
-
530.10
-
875
-
-
-
-
18:03
Jan 12
519.40
14.30
-
505.10
-
890
-
-
-
-
18:03
Jan 12
504.40
14.30
-
490.10
-
900
-
-
-
-
18:03
Jan 12
494.40
14.30
-
480.10
-
910
-
-
-
-
18:03
Jan 12
484.40
14.30
-
470.10
-
920
-
-
-
-
18:03
Jan 12
474.40
14.30
-
460.10
-
925
-
-
-
-
18:03
Jan 12
469.40
14.30
-
455.10
-
930
-
-
-
-
18:03
Jan 12
464.40
14.30
-
450.10
-
940
-
-
-
-
18:03
Jan 12
454.40
14.30
-
440.10
-
950
-
-
-
-
18:03
Jan 12
444.40
14.30
-
430.10
-
960
-
-
-
-
18:03
Jan 12
434.40
14.30
-
420.10
-
970
-
-
-
-
18:03
Jan 12
424.40
14.20
-
410.20
-
975
-
-
-
-
18:03
Jan 12
419.40
14.20
-
405.20
-
980
-
-
-
-
18:03
Jan 12
414.40
14.10
-
400.30
-
990
-
-
-
-
18:03
Jan 12
404.60
14.10
-
390.50
-
995
-
-
-
-
18:03
Jan 12
399.60
14.00
-
385.60
-
1000
-
-
-
-
18:03
Jan 12
394.70
13.90
-
380.80
-
1005
-
-
-
-
18:03
Jan 12
389.90
13.90
-
376.00
-
1010
-
-
-
-
18:03
Jan 12
385.00
13.90
-
371.10
-
1015
-
-
-
-
18:03
Jan 12
380.20
13.90
-
366.30
-
1020
-
-
-
-
18:03
Jan 12
375.30
13.70
-
361.60
-
1025
-
-
-
-
18:03
Jan 12
370.50
13.70
-
356.80
-
1030
-
-
-
-
18:03
Jan 12
365.70
13.60
-
352.10
-
1035
-
-
-
-
18:03
Jan 12
361.00
13.70
-
347.30
-
1040
-
-
-
-
18:03
Jan 12
356.20
13.60
-
342.60
-
1045
-
-
-
-
18:03
Jan 12
351.50
13.50
-
338.00
-
1050
-
-
-
-
18:03
Jan 12
346.80
13.50
-
333.30
-
1055
-
-
-
-
18:03
Jan 12
342.10
13.40
-
328.70
-
1060
-
-
-
-
18:03
Jan 12
337.40
13.40
-
324.00
-
1065
-
-
-
-
18:03
Jan 12
332.70
13.30
-
319.40
-
1070
-
-
-
-
18:03
Jan 12
328.10
13.20
-
314.90
-
1075
-
-
-
-
18:03
Jan 12
323.50
13.20
-
310.30
-
1080
-
-
-
-
18:03
Jan 12
318.90
13.10
-
305.80
-
1085
-
-
-
-
18:03
Jan 12
314.30
13.00
-
301.30
-
1090
-
-
-
-
18:03
Jan 12
309.80
13.00
-
296.80
-
1095
-
-
-
-
18:03
Jan 12
305.30
13.00
-
292.30
-
1100
-
-
-
-
18:03
Jan 12
300.80
12.90
-
287.90
-
1105
-
-
-
-
18:03
Jan 12
296.30
12.90
-
283.40
-
1110
-
-
-
-
18:03
Jan 12
291.80
12.80
-
279.00
-
1115
-
-
-
-
18:03
Jan 12
287.40
12.70
-
274.70
-
1120
-
-
-
-
18:03
Jan 12
283.00
12.70
-
270.30
-
1125
-
-
-
-
18:03
Jan 12
278.60
12.60
-
266.00
-
1130
-
-
-
-
18:03
Jan 12
274.20
12.50
-
261.70
-
1135
-
-
-
-
18:03
Jan 12
269.90
12.40
-
257.50
-
1140
-
-
-
-
18:03
Jan 12
265.60
12.40
-
253.20
-
1145
-
-
-
-
18:03
Jan 12
261.30
12.30
-
249.00
-
1150
-
-
-
-
18:03
Jan 12
257.10
12.30
-
244.80
-
1155
-
-
-
-
18:03
Jan 12
252.80
12.10
-
240.70
-
1160
-
-
-
-
18:03
Jan 12
248.60
12.00
-
236.60
-
1165
-
-
-
-
18:03
Jan 12
244.50
12.00
-
232.50
-
1170
-
-
-
-
18:03
Jan 12
240.30
11.90
-
228.40
-
1175
-
-
-
-
18:03
Jan 12
236.20
11.80
-
224.40
-
1180
-
-
-
-
18:03
Jan 12
232.10
11.70
-
220.40
-
1185
-
-
-
-
18:03
Jan 12
228.10
11.70
-
216.40
-
1190
-
-
-
-
18:03
Jan 12
224.10
11.60
-
212.50
-
1195
-
-
-
-
18:03
Jan 12
220.10
11.50
-
208.60
-
1200
-
-
-
-
18:03
Jan 12
216.10
11.40
-
204.7022
1200
-
-
-
188.00 18:03
Jan 12
216.10
11.40
-
204.7022
1205
-
-
-
-
18:03
Jan 12
212.20
11.30
-
200.90
-
1210
-
-
-
-
18:03
Jan 12
208.30
11.20
-
197.10
-
1215
-
-
-
-
18:03
Jan 12
204.50
11.10
-
193.40
-
1220
-
-
-
-
18:03
Jan 12
200.70
11.10
-
189.60
-
1225
-
-
-
-
18:03
Jan 12
196.90
11.00
-
185.90
-
1230
-
-
-
-
18:03
Jan 12
193.10
10.80
-
182.30
-
1235
-
-
-
-
18:03
Jan 12
189.40
10.70
-
178.70
-
1240
-
-
-
-
18:03
Jan 12
185.80
10.70
-
175.10
-
1245
-
-
-
-
18:03
Jan 12
182.10
10.50
-
171.60
-
1250
-
-
-
-
18:03
Jan 12
178.50
10.40
-
168.10
-
1255
-
-
-
-
18:03
Jan 12
175.00
10.40
-
164.60
-
1260
-
-
-
-
18:03
Jan 12
171.50
10.30
-
161.206
1265
-
-
-
-
18:03
Jan 12
168.00
10.20
-
157.80
-
1270
-
-
-
-
18:03
Jan 12
164.60
10.10
-
154.50
-
1275
-
-
-
-
18:03
Jan 12
161.20
10.00
-
151.20
-
1280
-
-
-
-
18:03
Jan 12
157.80
9.80
-
148.00
-
1285
-
-
-
-
18:03
Jan 12
154.50
9.70
-
144.80
-
1290
-
-
-
-
18:03
Jan 12
151.20
9.60
-
141.60
-
1295
-
-
-
-
18:03
Jan 12
148.00
9.50
-
138.50
-
1300
-
-
-
-
18:03
Jan 12
144.80
9.40
-
135.4060
1300
-
-
-
102.60 18:03
Jan 12
144.80
9.40
-
135.4060
1305
-
-
-
-
18:03
Jan 12
141.70
9.30
-
132.40
-
1310
-
-
-
-
18:03
Jan 12
138.60
9.20
-
129.40375
1315
-
-
-
-
18:03
Jan 12
135.50
9.00
-
126.50
-
1320
-
-
-
-
18:03
Jan 12
132.50
8.90
-
123.60
-
1325
-
-
-
-
18:03
Jan 12
129.50
8.80
-
120.70550
1330
-
-
-
-
18:03
Jan 12
126.60
8.70
-
117.90
-
1335
-
-
-
-
18:03
Jan 12
123.70
8.60
-
115.10
-
1340
-
-
-
-
18:03
Jan 12
120.90
8.50
-
112.40
-
1345
-
-
-
-
18:03
Jan 12
118.10
8.30
-
109.80
-
1350
-
-
-
-
18:03
Jan 12
115.40
8.30
-
107.10
-
1355
-
-
-
-
18:03
Jan 12
112.70
8.20
-
104.50
-
1360
-
-
-
-
18:03
Jan 12
110.00
8.00
-
102.00
-
1365
-
-
-
-
18:03
Jan 12
107.40
7.90
-
99.50
-
1370
-
-
-
-
18:03
Jan 12
104.80
7.70
-
97.10
-
1375
-
-
-
-
18:03
Jan 12
102.30
7.60
-
94.70
-
1380
-
-
-
-
18:03
Jan 12
99.90
7.60
-
92.30
-
1385
-
-
-
-
18:03
Jan 12
97.40
7.40
-
90.00
-
1390
-
-
-
-
18:03
Jan 12
95.10
7.30
-
87.80
-
1395
-
-
-
-
18:03
Jan 12
92.70
7.10
-
85.60
-
1400
-
-
-
-
18:03
Jan 12
90.50
7.10
-
83.40100
1405
-
-
-
-
18:03
Jan 12
88.20
6.90
-
81.30
-
1410
-
-
-
-
18:03
Jan 12
86.00
6.80
-
79.20
-
1415
-
-
-
-
18:03
Jan 12
83.90
6.70
-
77.20
-
1420
-
-
-
-
18:03
Jan 12
81.80
6.60
-
75.20
-
1425
-
-
-
-
18:03
Jan 12
79.70
6.50
-
73.20
-
1430
-
-
-
-
18:03
Jan 12
77.70
6.40
-
71.30
-
1435
-
-
-
-
18:03
Jan 12
75.70
6.20
-
69.50
-
1440
-
-
-
-
18:03
Jan 12
73.80
6.10
-
67.70
-
1445
-
-
-
-
18:03
Jan 12
71.90
6.00
-
65.90
-
1450
-
-
-
-
18:03
Jan 12
70.10
6.00
-
64.10
-
1455
-
-
-
-
18:03
Jan 12
68.30
5.80
-
62.50
-
1460
-
-
-
-
18:03
Jan 12
66.50
5.70
-
60.80
-
1465
-
-
-
-
18:03
Jan 12
64.80
5.60
-
59.20
-
1470
-
-
-
-
18:03
Jan 12
63.10
5.50
-
57.60
-
1475
-
-
-
-
18:03
Jan 12
61.50
5.40
-
56.10
-
1480
-
-
-
-
18:03
Jan 12
59.90
5.30
-
54.60
-
1485
-
-
-
-
18:03
Jan 12
58.30
5.20
-
53.10
-
1490
-
-
-
-
18:03
Jan 12
56.80
5.10
-
51.70
-
1495
-
-
-
-
18:03
Jan 12
55.30
5.00
-
50.30
-
1500
-
-
-
64.00 18:03
Jan 12
53.90
4.90
-
49.001
1500
-
-
-
-
18:03
Jan 12
53.90
4.90
-
49.001
1505
-
-
-
-
18:03
Jan 12
52.50
4.80
-
47.70
-
1510
-
-
-
-
18:03
Jan 12
51.10
4.70
-
46.40
-
1515
-
-
-
-
18:03
Jan 12
49.80
4.60
-
45.20
-
1520
-
-
-
-
18:03
Jan 12
48.50
4.50
-
44.00
-
1525
-
-
-
-
18:03
Jan 12
47.20
4.40
-
42.80
-
1530
-
-
-
-
18:03
Jan 12
46.00
4.30
-
41.70
-
1535
-
-
-
-
18:03
Jan 12
44.80
4.20
-
40.60
-
1540
-
-
-
-
18:03
Jan 12
43.60
4.10
-
39.50
-
1545
-
-
-
-
18:03
Jan 12
42.50
4.10
-
38.40
-
1550
-
-
-
-
18:03
Jan 12
41.40
4.00
-
37.40825
1555
-
-
-
-
18:03
Jan 12
40.30
3.90
-
36.40
-
1560
-
-
-
-
18:03
Jan 12
39.30
3.80
-
35.50
-
1565
-
-
-
-
18:03
Jan 12
38.30
3.80
-
34.50
-
1570
-
-
-
-
18:03
Jan 12
37.30
3.70
-
33.60
-
1575
-
-
-
-
18:03
Jan 12
36.30
3.50
-
32.80
-
1580
-
-
-
-
18:03
Jan 12
35.40
3.50
-
31.90
-
1585
-
-
-
-
18:03
Jan 12
34.50
3.40
-
31.10
-
1590
-
-
-
-
18:03
Jan 12
33.60
3.30
-
30.30
-
1595
-
-
-
-
18:03
Jan 12
32.80
3.30
-
29.50
-
1600
-
-
-
-
18:03
Jan 12
31.90
3.20
-
28.70
-
1605
-
-
-
-
18:03
Jan 12
31.10
3.10
-
28.00
-
1610
-
-
-
-
18:03
Jan 12
30.40
3.10
-
27.30
-
1615
-
-
-
-
18:03
Jan 12
29.60
3.00
-
26.60
-
1620
-
-
-
-
18:03
Jan 12
28.90
3.00
-
25.90
-
1625
-
-
-
-
18:03
Jan 12
28.20
3.00
-
25.20
-
1630
-
-
-
-
18:03
Jan 12
27.50
2.90
-
24.60
-
1640
-
-
-
-
18:03
Jan 12
26.10
2.70
-
23.40
-
1650
-
-
-
-
18:03
Jan 12
24.90
2.60
-
22.30405
1660
-
-
-
-
18:03
Jan 12
23.70
2.50
-
21.20
-
1670
-
-
-
-
18:03
Jan 12
22.60
2.40
-
20.20
-
1675
-
-
-
-
18:03
Jan 12
22.00
2.30
-
19.70
-
1680
-
-
-
-
18:03
Jan 12
21.50
2.30
-
19.20
-
1690
-
-
-
-
18:03
Jan 12
20.50
2.20
-
18.30
-
1700
-
-
-
-
18:03
Jan 12
19.60
2.10
-
17.50
-
1710
-
-
-
-
18:03
Jan 12
18.70
2.00
-
16.70
-
1720
-
-
-
-
18:03
Jan 12
17.90
2.00
-
15.90
-
1725
-
-
-
-
18:03
Jan 12
17.50
2.00
-
15.50
-
1730
-
-
-
-
18:03
Jan 12
17.10
1.90
-
15.20
-
1750
-
-
-
70.60 18:03
Jan 12
15.60
1.70
-
13.907
1750
-
-
-
-
18:03
Jan 12
15.60
1.70
-
13.907
1775
-
-
-
-
18:03
Jan 12
14.00
1.60
-
12.40
-
1800
-
12.0012.0012.00 18:03
Jan 12
12.60
1.40111.20227
1800
-
-
-
-
18:03
Jan 12
12.60
1.40111.20227
1825
-
-
-
-
18:03
Jan 12
11.40
1.30
-
10.10
-
1850
-
-
-
-
18:03
Jan 12
10.30
1.20
-
9.10
-
1875
-
-
-
-
18:03
Jan 12
9.40
1.10
-
8.30
-
1900
-
-
-
10.10 18:03
Jan 12
8.50
1.0007.505386
1900
-
-
-
-
18:03
Jan 12
8.50
1.0007.505386
1925
-
-
-
-
18:03
Jan 12
7.80
0.90
-
6.90
-
2000
-
-
-
-
18:03
Jan 12
6.00
0.7005.30452
2000
-
-
-
8.40 18:03
Jan 12
6.00
0.7005.30452
2200
-
-
-
-
18:03
Jan 12
3.50
0.4003.10500
2300
-
-
-
-
18:03
Jan 12
2.80
0.3002.50421
2300
-
-
-
2.50 18:03
Jan 12
2.80
0.3002.50421
2500
-
-
-
-
18:03
Jan 12
2.00
0.2001.80452
2500
-
-
-
2.50 18:03
Jan 12
2.00
0.2001.80452
2600
-
-
-
-
18:03
Jan 12
1.80
0.2001.60200
2600
-
1.001.001.00 18:03
Jan 12
1.80
0.2001.60200
3000
-
-
-
1.00 18:03
Jan 12
1.30
0.10
-
1.20212
3000
-
-
-
-
18:03
Jan 12
1.30
0.10
-
1.20212

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