Commodity Futures Options Price Quotes For

Feb 2019 Gold Puts(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
future1354.7
-
-
-
18:01
Jan 12
1366.3
13.8621352.5658 
750
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
775
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
800
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
825
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
850
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
875
-
-
-
-
18:03
Jan 12
0.10
-0.10
-
0.20
-
900
-
-
-
-
18:03
Jan 12
0.20
-0.10
-
0.30
-
925
-
-
-
-
18:03
Jan 12
0.30
-0.10
-
0.40
-
940
-
-
-
-
18:03
Jan 12
0.40
-0.10
-
0.50
-
950
-
-
-
-
18:03
Jan 12
0.50
-0.10
-
0.60
-
960
-
-
-
-
18:03
Jan 12
0.60
-0.10
-
0.70
-
970
-
-
-
-
18:03
Jan 12
0.70
-0.10
-
0.80
-
975
-
-
-
-
18:03
Jan 12
0.70
-0.20
-
0.90650
980
-
-
-
-
18:03
Jan 12
0.80
-0.20
-
1.00
-
990
-
-
-
4.20 18:03
Jan 12
0.90
-0.20
-
1.10626
990
-
-
-
-
18:03
Jan 12
0.90
-0.20
-
1.10626
1000
-
-
-
-
18:03
Jan 12
1.10
-0.20
-
1.303
1000
-
-
-
4.50 18:03
Jan 12
1.10
-0.20
-
1.303
1010
-
-
-
-
18:03
Jan 12
1.20
-0.30
-
1.50
-
1020
-
-
-
-
18:03
Jan 12
1.40
-0.30
-
1.70
-
1025
-
-
-
-
18:03
Jan 12
1.50
-0.40
-
1.90
-
1030
-
-
-
-
18:03
Jan 12
1.70
-0.30
-
2.00
-
1040
-
-
-
-
18:03
Jan 12
1.90
-0.40
-
2.30
-
1045
-
-
-
-
18:03
Jan 12
2.00
-0.40
-
2.40
-
1050
-
-
-
-
18:03
Jan 12
2.20
-0.40
-
2.60
-
1055
-
-
-
-
18:03
Jan 12
2.30
-0.50
-
2.80
-
1060
-
-
-
-
18:03
Jan 12
2.50
-0.50
-
3.00
-
1065
-
-
-
-
18:03
Jan 12
2.60
-0.60
-
3.20
-
1070
-
-
-
-
18:03
Jan 12
2.80
-0.60
-
3.40
-
1075
-
-
-
-
18:03
Jan 12
3.00
-0.60
-
3.60
-
1080
-
-
-
-
18:03
Jan 12
3.20
-0.60
-
3.80
-
1085
-
-
-
-
18:03
Jan 12
3.40
-0.60
-
4.00
-
1090
-
-
-
-
18:03
Jan 12
3.60
-0.70
-
4.30
-
1095
-
-
-
8.50 18:03
Jan 12
3.80
-0.7004.502
1095
-
-
-
-
18:03
Jan 12
3.80
-0.7004.502
1100
-
-
-
-
18:03
Jan 12
4.00
-0.8004.802
1100
-
-
-
9.00 18:03
Jan 12
4.00
-0.8004.802
1105
-
-
-
-
18:03
Jan 12
4.30
-0.80
-
5.10
-
1110
-
-
-
-
18:03
Jan 12
4.50
-0.90
-
5.40
-
1115
-
-
-
-
18:03
Jan 12
4.80
-0.90
-
5.70
-
1120
-
-
-
-
18:03
Jan 12
5.10
-0.90
-
6.00
-
1125
-
-
-
-
18:03
Jan 12
5.40
-0.90
-
6.30
-
1130
-
-
-
-
18:03
Jan 12
5.70
-1.00
-
6.70
-
1135
-
-
-
-
18:03
Jan 12
6.00
-1.10
-
7.10
-
1140
-
-
-
-
18:03
Jan 12
6.30
-1.10
-
7.40
-
1145
-
-
-
-
18:03
Jan 12
6.70
-1.20
-
7.90
-
1150
-
-
-
-
18:03
Jan 12
7.00
-1.30
-
8.30125
1155
-
-
-
-
18:03
Jan 12
7.40
-1.30
-
8.70
-
1160
-
-
-
-
18:03
Jan 12
7.80
-1.40
-
9.20
-
1165
-
-
-
-
18:03
Jan 12
8.30
-1.40
-
9.70
-
1170
-
-
-
-
18:03
Jan 12
8.70
-1.50
-
10.20
-
1175
-
-
-
-
18:03
Jan 12
9.20
-1.60
-
10.80
-
1180
-
-
-
-
18:03
Jan 12
9.70
-1.70
-
11.40
-
1185
-
-
-
-
18:03
Jan 12
10.30
-1.70
-
12.00
-
1190
-
-
-
-
18:03
Jan 12
10.90
-1.80
-
12.70
-
1195
-
-
-
-
18:03
Jan 12
11.50
-1.90
-
13.40
-
1200
-
-
-
-
18:03
Jan 12
12.10
-2.00
-
14.10
-
1205
-
-
-
-
18:03
Jan 12
12.80
-2.10
-
14.90
-
1210
-
-
-
-
18:03
Jan 12
13.50
-2.20
-
15.70
-
1215
-
-
-
-
18:03
Jan 12
14.30
-2.30
-
16.60
-
1220
-
-
-
-
18:03
Jan 12
15.10
-2.40
-
17.50
-
1225
-
-
-
-
18:03
Jan 12
15.90
-2.60
-
18.50
-
1230
-
-
-
-
18:03
Jan 12
16.80
-2.70
-
19.50200
1235
-
-
-
-
18:03
Jan 12
17.80
-2.70
-
20.50
-
1240
-
-
-
-
18:03
Jan 12
18.80
-2.80
-
21.60
-
1245
-
-
-
-
18:03
Jan 12
19.80
-3.00
-
22.80
-
1250
-
-
-
-
18:03
Jan 12
20.90
-3.10
-
24.00
-
1255
-
-
-
-
18:03
Jan 12
22.00
-3.30
-
25.30
-
1260
-
-
-
-
18:03
Jan 12
23.20
-3.40
-
26.60
-
1265
-
-
-
-
18:03
Jan 12
24.40
-3.60
-
28.00
-
1270
-
-
-
-
18:03
Jan 12
25.70
-3.70
-
29.40
-
1275
-
-
-
-
18:03
Jan 12
27.10
-3.80
-
30.90
-
1280
-
-
-
-
18:03
Jan 12
28.50
-4.00
-
32.50
-
1285
-
-
-
-
18:03
Jan 12
29.90
-4.20
-
34.10
-
1290
-
-
-
-
18:03
Jan 12
31.50
-4.20
-
35.70
-
1295
-
-
-
-
18:03
Jan 12
33.10
-4.40
-
37.50
-
1300
-
-
-
-
18:03
Jan 12
34.70
-4.60
-
39.30
-
1305
-
-
-
-
18:03
Jan 12
36.40
-4.70
-
41.10
-
1310
-
-
-
-
18:03
Jan 12
38.20
-4.90
-
43.10
-
1315
-
-
-
-
18:03
Jan 12
40.00
-5.10
-
45.10
-
1320
-
-
-
-
18:03
Jan 12
42.00
-5.20
-
47.20
-
1325
-
-
-
-
18:03
Jan 12
43.90
-5.40
-
49.30
-
1330
-
-
-
-
18:03
Jan 12
46.00
-5.60
-
51.60
-
1335
-
-
-
-
18:03
Jan 12
48.20
-5.70
-
53.90
-
1340
-
-
-
-
18:03
Jan 12
50.40
-5.90
-
56.30
-
1345
-
-
-
-
18:03
Jan 12
52.70
-6.10
-
58.80
-
1350
-
-
-
-
18:03
Jan 12
55.20
-6.20
-
61.4050
1355
-
-
-
-
18:03
Jan 12
57.70
-6.40
-
64.10
-
1360
-
-
-
-
18:03
Jan 12
60.30
-6.50
-
66.80
-
1365
-
-
-
-
18:03
Jan 12
62.90
-6.80
-
69.70
-
1370
-
-
-
-
18:03
Jan 12
65.70
-6.90
-
72.60
-
1375
-
-
-
-
18:03
Jan 12
68.60
-7.00
-
75.60
-
1380
-
-
-
-
18:03
Jan 12
71.50
-7.20
-
78.70
-
1385
-
-
-
-
18:03
Jan 12
74.50
-7.40
-
81.90
-
1390
-
-
-
-
18:03
Jan 12
77.50
-7.60
-
85.10
-
1395
-
-
-
-
18:03
Jan 12
80.70
-7.70
-
88.40
-
1400
-
-
-
-
18:03
Jan 12
83.80
-7.90
-
91.70
-
1405
-
-
-
-
18:03
Jan 12
87.10
-8.00
-
95.10
-
1410
-
-
-
-
18:03
Jan 12
90.40
-8.20
-
98.60
-
1415
-
-
-
-
18:03
Jan 12
93.80
-8.30
-
102.10
-
1420
-
-
-
-
18:03
Jan 12
97.20
-8.40
-
105.60
-
1425
-
-
-
-
18:03
Jan 12
100.60
-8.60
-
109.20
-
1430
-
-
-
-
18:03
Jan 12
104.10
-8.80
-
112.90
-
1435
-
-
-
-
18:03
Jan 12
107.70
-8.90
-
116.60
-
1440
-
-
-
-
18:03
Jan 12
111.30
-9.00
-
120.30
-
1445
-
-
-
-
18:03
Jan 12
115.00
-9.10
-
124.10
-
1450
-
-
-
-
18:03
Jan 12
118.70
-9.30
-
128.00
-
1455
-
-
-
-
18:03
Jan 12
122.40
-9.40
-
131.80
-
1460
-
-
-
-
18:03
Jan 12
126.20
-9.50
-
135.70
-
1465
-
-
-
-
18:03
Jan 12
130.00
-9.70
-
139.70
-
1470
-
-
-
-
18:03
Jan 12
133.90
-9.70
-
143.60
-
1475
-
-
-
-
18:03
Jan 12
137.80
-9.90
-
147.70
-
1480
-
-
-
-
18:03
Jan 12
141.70
-10.00
-
151.70
-
1485
-
-
-
-
18:03
Jan 12
145.70
-10.10
-
155.80
-
1490
-
-
-
-
18:03
Jan 12
149.70
-10.20
-
159.90
-
1495
-
-
-
-
18:03
Jan 12
153.70
-10.30
-
164.00
-
1500
-
-
-
-
18:03
Jan 12
157.80
-10.40
-
168.20
-
1505
-
-
-
-
18:03
Jan 12
161.90
-10.50
-
172.40
-
1510
-
-
-
-
18:03
Jan 12
166.00
-10.60
-
176.60
-
1515
-
-
-
-
18:03
Jan 12
170.20
-10.60
-
180.80
-
1520
-
-
-
-
18:03
Jan 12
174.30
-10.80
-
185.10
-
1525
-
-
-
-
18:03
Jan 12
178.50
-10.90
-
189.40
-
1530
-
-
-
-
18:03
Jan 12
182.80
-10.90
-
193.70
-
1535
-
-
-
-
18:03
Jan 12
187.00
-11.00
-
198.00
-
1540
-
-
-
-
18:03
Jan 12
191.30
-11.10
-
202.40
-
1545
-
-
-
-
18:03
Jan 12
195.60
-11.10
-
206.70
-
1550
-
-
-
-
18:03
Jan 12
199.90
-11.20
-
211.10
-
1555
-
-
-
-
18:03
Jan 12
204.20
-11.30
-
215.50
-
1560
-
-
-
-
18:03
Jan 12
208.60
-11.40
-
220.00
-
1565
-
-
-
-
18:03
Jan 12
213.00
-11.40
-
224.40
-
1570
-
-
-
-
18:03
Jan 12
217.40
-11.50
-
228.90
-
1575
-
-
-
-
18:03
Jan 12
221.80
-11.60
-
233.40
-
1580
-
-
-
-
18:03
Jan 12
226.20
-11.70
-
237.90
-
1590
-
-
-
-
18:03
Jan 12
235.10
-11.90
-
247.00
-
1600
-
-
-
-
18:03
Jan 12
244.10
-12.00
-
256.10
-
1610
-
-
-
-
18:03
Jan 12
253.20
-12.10
-
265.30
-
1620
-
-
-
-
18:03
Jan 12
262.30
-12.20
-
274.50
-
1625
-
-
-
-
18:03
Jan 12
266.90
-12.20
-
279.10
-
1630
-
-
-
-
18:03
Jan 12
271.50
-12.30
-
283.80
-
1640
-
-
-
-
18:03
Jan 12
280.80
-12.30
-
293.10
-
1650
-
-
-
-
18:03
Jan 12
290.10
-12.40
-
302.50
-
1660
-
-
-
-
18:03
Jan 12
299.40
-12.60
-
312.00
-
1670
-
-
-
-
18:03
Jan 12
308.80
-12.60
-
321.40
-
1675
-
-
-
-
18:03
Jan 12
313.50
-12.70
-
326.20
-
1680
-
-
-
-
18:03
Jan 12
318.20
-12.80
-
331.00
-
1700
-
-
-
-
18:03
Jan 12
337.20
-12.90
-
350.10
-
1725
-
-
-
-
18:03
Jan 12
361.20
-13.10
-
374.30
-
1750
-
-
-
-
18:03
Jan 12
385.40
-13.20
-
398.60
-
1775
-
-
-
-
18:03
Jan 12
409.80
-13.30
-
423.10
-
1800
-
-
-
-
18:03
Jan 12
434.30
-13.50
-
447.80
-
1825
-
-
-
-
18:03
Jan 12
459.00
-13.60
-
472.60
-
1850
-
-
-
-
18:03
Jan 12
483.80
-13.70
-
497.50
-
1875
-
-
-
-
18:03
Jan 12
508.70
-13.80
-
522.50
-

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