Commodity Futures Options Price Quotes For

Mar 2018 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
future1325.1
-
-
-
18:01
Jan 12
1337.2
12.52531324.7701 
650
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
675
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
700
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
725
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
750
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
775
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
800
-
-
-
0.20 18:02
Jan 12
0.10
-
00.106
800
-
-
-
-
18:02
Jan 12
0.10
-
00.106
825
-
-
-
0.50 18:02
Jan 12
0.10
-
00.1025
825
-
-
-
-
18:02
Jan 12
0.10
-
00.1025
850
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
860
-
-
-
-
18:02
Jan 12
0.10
-
00.106
860
-
-
-
0.20 18:02
Jan 12
0.10
-
00.106
870
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
875
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
880
-
-
-
-
18:02
Jan 12
0.10
-
00.106
880
-
-
-
0.20 18:02
Jan 12
0.10
-
00.106
890
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
890
-
-
-
0.10 18:02
Jan 12
0.10
-
-
0.10
-
900
-
-
-
-
18:02
Jan 12
0.10
-
00.1012
900
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1012
910
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
920
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1012
920
-
-
-
-
18:02
Jan 12
0.10
-
00.1012
925
-
-
-
-
18:02
Jan 12
0.10
-
00.1030
925
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1030
930
-
-
-
-
18:02
Jan 12
0.10
-
00.106
930
-
-
-
0.40 18:02
Jan 12
0.10
-
00.106
940
-
-
-
-
18:02
Jan 12
0.10
-
00.10128
940
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10128
950
-
-
-
-
18:02
Jan 12
0.10
-
00.1060
950
-
-
-
0.10 18:02
Jan 12
0.10
-
00.1060
955
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
960
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1010
960
-
-
-
-
18:02
Jan 12
0.10
-
00.1010
965
-
-
-
-
18:02
Jan 12
0.10
-
00.1015
965
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1015
970
-
-
-
-
18:02
Jan 12
0.10
-
00.1062
970
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1062
975
-
-
-
-
18:02
Jan 12
0.10
-
00.1061
975
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1061
980
-
-
-
-
18:02
Jan 12
0.10
-
00.10311
980
-
-
-
0.30 18:02
Jan 12
0.10
-
00.10311
985
-
-
-
0.30 18:02
Jan 12
0.10
-
00.10319
985
-
-
-
-
18:02
Jan 12
0.10
-
00.10319
990
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
995
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1030
995
-
-
-
-
18:02
Jan 12
0.10
-
00.1030
1000
-
-
-
0.40 18:02
Jan 12
0.10
-
00.10255
1000
-
-
-
-
18:02
Jan 12
0.10
-
00.10255
1005
-
-
-
-
18:02
Jan 12
0.10
-
00.104
1005
-
-
-
0.20 18:02
Jan 12
0.10
-
00.104
1010
-
-
-
0.30 18:02
Jan 12
0.10
-
00.10201
1010
-
-
-
-
18:02
Jan 12
0.10
-
00.10201
1015
-
-
-
0.20 18:02
Jan 12
0.10
-
00.103
1015
-
-
-
-
18:02
Jan 12
0.10
-
00.103
1020
-
-
-
-
18:02
Jan 12
0.10
-
00.101
1020
-
-
-
0.10 18:02
Jan 12
0.10
-
00.101
1025
-
-
-
-
18:02
Jan 12
0.10
-
00.1050
1030
-
-
-
-
18:02
Jan 12
0.10
-
00.10111
1030
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10111
1035
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10185
1035
-
-
-
-
18:02
Jan 12
0.10
-
00.10185
1040
-
0.100.100.10 18:02
Jan 12
0.10
-
00.10152
1040
-
-
-
-
18:02
Jan 12
0.10
-
00.10152
1045
-
-
-
2.30 18:02
Jan 12
0.10
-
00.1087
1045
-
-
-
-
18:02
Jan 12
0.10
-
00.1087
1050
-
-
-
-
18:02
Jan 12
0.10
-
00.1096
1050
-
-
-
0.50 18:02
Jan 12
0.10
-
00.1096
1055
-
-
-
0.40 18:02
Jan 12
0.10
-
00.10200
1055
-
-
-
-
18:02
Jan 12
0.10
-
00.10200
1060
-
-
-
-
18:02
Jan 12
0.10
-
00.107
1060
-
-
-
0.30 18:02
Jan 12
0.10
-
00.107
1065
-
-
-
-
18:02
Jan 12
0.10
-
00.10126
1065
-
-
-
0.30 18:02
Jan 12
0.10
-
00.10126
1070
-
-
-
0.30 18:02
Jan 12
0.10
-
00.1026
1070
-
-
-
-
18:02
Jan 12
0.10
-
00.1026
1075
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10115
1075
-
-
-
-
18:02
Jan 12
0.10
-
00.10115
1080
-
0.100.100.10 18:02
Jan 12
0.10
-
00.10150
1080
-
-
-
-
18:02
Jan 12
0.10
-
00.10150
1085
-
-
-
-
18:02
Jan 12
0.10
-
00.10281
1085
-
-
-
0.20 18:02
Jan 12
0.10
-
00.10281
1090
-
-
-
-
18:02
Jan 12
0.20
0.1000.10179
1090
-
-
-
0.20 18:02
Jan 12
0.20
0.1000.10179
1095
-
-
-
-
18:02
Jan 12
0.20
0.1000.108
1095
-
-
-
0.20 18:02
Jan 12
0.20
0.1000.108
1100
-
-
-
-
18:02
Jan 12
0.20
0.1000.10609
1100
-
0.200.200.20 18:02
Jan 12
0.20
0.1000.10609
1105
-
-
-
-
18:02
Jan 12
0.20
0.1000.1016
1105
-
-
-
0.20 18:02
Jan 12
0.20
0.1000.1016
1110
-
-
-
-
18:02
Jan 12
0.20
-
00.2025
1110
-
-
-
0.40 18:02
Jan 12
0.20
-
00.2025
1115
-
-
-
-
18:02
Jan 12
0.20
-
00.20110
1115
-
-
-
0.20 18:02
Jan 12
0.20
-
00.20110
1120
-
-
-
0.20 18:02
Jan 12
0.20
-
00.201390
1120
-
-
-
-
18:02
Jan 12
0.20
-
00.201390
1125
-
0.200.200.20 18:02
Jan 12
0.20
-
00.20222
1125
-
-
-
-
18:02
Jan 12
0.20
-
00.20222
1130
-
-
-
-
18:02
Jan 12
0.20
-
10.2061
1130
-
0.200.200.20 18:02
Jan 12
0.20
-
10.2061
1135
-
0.200.200.20 18:02
Jan 12
0.20
-
350.20110
1135
-
-
-
-
18:02
Jan 12
0.20
-
350.20110
1140
-
0.200.200.20 18:02
Jan 12
0.20
-
230.20213
1140
-
-
-
-
18:02
Jan 12
0.20
-
230.20213
1145
-
-
-
-
18:02
Jan 12
0.20
-
10.20740
1145
-
-
-
0.40 18:02
Jan 12
0.20
-
10.20740
11500.20
-
-
-
18:02
Jan 12
0.20
-0.1000.301144
11500.200.200.200.20 18:02
Jan 12
0.20
-0.1000.301144
11550.20
-
-
-
18:02
Jan 12
0.20
-0.1000.301248
11550.200.300.200.20 18:02
Jan 12
0.20
-0.1000.301248
1160
-
0.200.200.20 18:02
Jan 12
0.20
-0.1010.30328
1160
-
-
-
-
18:02
Jan 12
0.20
-0.1010.30328
11650.20
-
-
-
18:02
Jan 12
0.30
-
130.30189
11650.200.200.200.20 18:02
Jan 12
0.30
-
130.30189
1170
-
-
-
-
18:02
Jan 12
0.30
-
10.30559
1170
-
-
-
0.50 18:02
Jan 12
0.30
-
10.30559
1175
-
-
-
-
18:02
Jan 12
0.30
-0.1000.40786
1175
-
0.400.400.40 18:02
Jan 12
0.30
-0.1000.40786
1180
-
0.400.400.40 18:02
Jan 12
0.30
-0.1000.40553
1180
-
-
-
-
18:02
Jan 12
0.30
-0.1000.40553
1185
-
-
-
0.50 18:02
Jan 12
0.30
-0.1000.40680
1185
-
-
-
-
18:02
Jan 12
0.30
-0.1000.40680
11900.20
-
-
-
18:02
Jan 12
0.30
-0.10110.40705
11900.200.200.200.20 18:02
Jan 12
0.30
-0.10110.40705
11950.30
-
-
-
18:02
Jan 12
0.30
-0.2000.50223
11950.300.300.300.30 18:02
Jan 12
0.30
-0.2000.50223
12000.400.400.300.30 18:02
Jan 12
0.30
-0.20110.504630
12000.40
-
-
-
18:02
Jan 12
0.30
-0.20110.504630
1205
-
0.500.500.50 18:02
Jan 12
0.40
-0.101390.50640
1205
-
-
-
-
18:02
Jan 12
0.40
-0.101390.50640
12100.40
-
-
-
18:02
Jan 12
0.40
-0.10100.50357
12100.400.400.400.40 18:02
Jan 12
0.40
-0.10100.50357
12150.50
-
-
-
18:02
Jan 12
0.40
-0.2020.60607
12150.500.500.500.50 18:02
Jan 12
0.40
-0.2020.60607
12200.400.400.400.40 18:02
Jan 12
0.50
-0.1030.60726
12200.40
-
-
-
18:02
Jan 12
0.50
-0.1030.60726
12250.60
-
-
-
18:02
Jan 12
0.50
-0.20670.702338
12250.600.600.600.60 18:02
Jan 12
0.50
-0.20670.702338
1230
-
-
-
-
18:02
Jan 12
0.60
-0.20100.80742
1230
-
0.700.700.70 18:02
Jan 12
0.60
-0.20100.80742
12350.70
-
-
-
18:02
Jan 12
0.60
-0.30110.90764
12350.700.700.700.70 18:02
Jan 12
0.60
-0.30110.90764
12400.800.800.700.70 18:02
Jan 12
0.70
-0.30281.001616
12400.80
-
-
-
18:02
Jan 12
0.70
-0.30281.001616
1245
-
-
-
-
18:02
Jan 12
0.80
-0.301661.101236
1245
-
1.100.801.10 18:02
Jan 12
0.80
-0.301661.101236
12501.00
-
-
-
18:02
Jan 12
0.90
-0.40451.304087
12501.001.000.900.90 18:02
Jan 12
0.90
-0.40451.304087
12551.001.101.001.00 18:02
Jan 12
1.00
-0.40281.40278
12551.00
-
-
-
18:02
Jan 12
1.00
-0.40281.40278
12601.30
-
-
-
18:02
Jan 12
1.10
-0.501221.602953
12601.301.301.101.10 18:02
Jan 12
1.10
-0.501221.602953
12651.30
-
-
-
18:02
Jan 12
1.30
-0.60431.90404
12651.301.301.201.20 18:02
Jan 12
1.30
-0.60431.90404
12701.80
-
-
-
18:02
Jan 12
1.50
-0.70262.201157
12701.801.801.401.40 18:02
Jan 12
1.50
-0.70262.201157
12752.20
-
-
-
18:02
Jan 12
1.70
-0.902552.601473
12752.202.201.701.80 18:02
Jan 12
1.70
-0.902552.601473
12802.50
-
-
-
18:02
Jan 12
2.00
-1.101983.101551
12802.502.501.701.70 18:02
Jan 12
2.00
-1.101983.101551
12852.50
-
-
-
18:02
Jan 12
2.30
-1.30963.601440
12852.502.702.002.00 18:02
Jan 12
2.30
-1.30963.601440
12903.003.602.402.40 18:02
Jan 12
2.80
-1.502164.301630
12903.00
-
-
-
18:02
Jan 12
2.80
-1.502164.301630
12954.004.103.603.60 18:02
Jan 12
3.30
-1.901295.201296
12954.00
-
-
-
18:02
Jan 12
3.30
-1.901295.201296
13005.60
-
-
-
18:02
Jan 12
4.00
-2.204156.201585
13005.605.603.403.40 18:02
Jan 12
4.00
-2.204156.201585
13055.306.104.204.20 18:02
Jan 12
4.80
-2.60577.40881
13055.30
-
-
-
18:02
Jan 12
4.80
-2.60577.40881
13106.90
-
-
-
18:02
Jan 12
5.80
-3.10868.90273
13106.907.105.505.50 18:02
Jan 12
5.80
-3.10868.90273
13157.90
-
-
-
18:02
Jan 12
7.00
-3.507410.50962
13157.909.006.206.20 18:02
Jan 12
7.00
-3.507410.50962
13209.7010.607.307.40 18:02
Jan 12
8.40
-4.105312.50868
13209.70
-
-
-
18:02
Jan 12
8.40
-4.105312.50868
132511.10
-
-
-
18:02
Jan 12
10.10
-4.7038214.80879
132511.1012.608.808.80 18:02
Jan 12
10.10
-4.7038214.80879
133014.50
-
-
-
18:02
Jan 12
12.00
-5.301117.30640
133014.5015.8010.6010.60 18:02
Jan 12
12.00
-5.301117.30640
133515.8017.7013.2013.20 18:02
Jan 12
14.20
-5.901320.10635
133515.80
-
-
-
18:02
Jan 12
14.20
-5.901320.10635
134016.00
-
-
-
18:02
Jan 12
16.70
-6.60823.3022
134016.0016.7015.5015.50 18:02
Jan 12
16.70
-6.60823.3022
134517.90
-
-
-
18:02
Jan 12
19.40
-7.20826.60210
134517.9018.4017.9018.40 18:02
Jan 12
19.40
-7.20826.60210
1350
-
-
-
-
18:02
Jan 12
22.50
-7.80030.301020
1350
-
-
-
36.00 18:02
Jan 12
22.50
-7.80030.301020
1355
-
-
-
-
18:02
Jan 12
25.80
-8.30034.10200
1355
-
-
-
40.20 18:02
Jan 12
25.80
-8.30034.10200
1360
-
-
-
80.80 18:02
Jan 12
29.30
-8.80038.102
1360
-
-
-
-
18:02
Jan 12
29.30
-8.80038.102
1365
-
-
-
-
18:02
Jan 12
33.10
-9.20042.30150
1370
-
-
-
-
18:02
Jan 12
37.00
-9.60046.60201
1370
-
-
-
51.00 18:02
Jan 12
37.00
-9.60046.60201
1375
-
-
-
-
18:02
Jan 12
41.10
-9.90051.0057
1375
-
-
-
55.50 18:02
Jan 12
41.10
-9.90051.0057
1380
-
-
-
-
18:02
Jan 12
45.30
-10.20055.50300
1380
-
-
-
-
18:02
Jan 12
45.30
-10.20055.50300
1385
-
-
-
-
18:02
Jan 12
49.60
-10.50
-
60.10
-
1390
-
-
-
-
18:02
Jan 12
54.00
-10.80064.801
1390
-
-
-
65.90 18:02
Jan 12
54.00
-10.80064.801
1395
-
-
-
-
18:02
Jan 12
58.50
-11.00
-
69.50
-
1400
-
-
-
-
18:02
Jan 12
63.10
-11.10074.20100
1400
-
-
-
116.80 18:02
Jan 12
63.10
-11.10074.20100
1405
-
-
-
-
18:02
Jan 12
67.80
-11.20
-
79.00
-
1410
-
-
-
-
18:02
Jan 12
72.50
-11.30
-
83.80
-
1415
-
-
-
-
18:02
Jan 12
77.20
-11.50
-
88.70
-
1420
-
-
-
-
18:02
Jan 12
82.00
-11.60
-
93.60
-
1425
-
-
-
-
18:02
Jan 12
86.80
-11.70
-
98.50
-
1430
-
-
-
-
18:02
Jan 12
91.60
-11.80
-
103.40
-
1435
-
-
-
-
18:02
Jan 12
96.40
-11.90
-
108.30
-
1440
-
-
-
-
18:02
Jan 12
101.30
-11.90
-
113.20
-
1445
-
-
-
-
18:02
Jan 12
106.20
-12.00
-
118.20
-
1450
-
-
-
-
18:02
Jan 12
111.10
-12.00
-
123.10
-
1455
-
-
-
-
18:02
Jan 12
116.00
-12.10
-
128.10
-
1460
-
-
-
-
18:02
Jan 12
120.90
-12.20
-
133.10
-
1465
-
-
-
194.80 18:02
Jan 12
125.90
-12.100138.001
1465
-
-
-
-
18:02
Jan 12
125.90
-12.100138.001
1470
-
-
-
199.20 18:02
Jan 12
130.80
-12.200143.001
1470
-
-
-
-
18:02
Jan 12
130.80
-12.200143.001
1475
-
-
-
-
18:02
Jan 12
135.80
-12.20
-
148.00
-
1480
-
-
-
-
18:02
Jan 12
140.70
-12.20
-
152.90
-
1485
-
-
-
-
18:02
Jan 12
145.70
-12.200157.901
1485
-
-
-
212.80 18:02
Jan 12
145.70
-12.200157.901
1490
-
-
-
-
18:02
Jan 12
150.60
-12.30
-
162.90
-
1495
-
-
-
-
18:02
Jan 12
155.60
-12.30
-
167.90
-
1500
-
-
-
-
18:02
Jan 12
160.60
-12.20
-
172.80
-
1505
-
-
-
-
18:02
Jan 12
165.50
-12.30
-
177.80
-
1510
-
-
-
-
18:02
Jan 12
170.50
-12.30
-
182.80
-
1515
-
-
-
-
18:02
Jan 12
175.50
-12.30
-
187.80
-
1520
-
-
-
-
18:02
Jan 12
180.40
-12.40
-
192.80
-
1525
-
-
-
-
18:02
Jan 12
185.40
-12.40
-
197.80
-
1530
-
-
-
-
18:02
Jan 12
190.40
-12.40
-
202.80
-
1535
-
-
-
-
18:02
Jan 12
195.40
-12.40
-
207.80
-
1540
-
-
-
-
18:02
Jan 12
200.40
-12.40
-
212.80
-
1545
-
-
-
-
18:02
Jan 12
205.30
-12.50
-
217.80
-
1550
-
-
-
-
18:02
Jan 12
210.30
-12.50
-
222.80
-
1555
-
-
-
-
18:02
Jan 12
215.30
-12.50
-
227.80
-
1560
-
-
-
-
18:02
Jan 12
220.30
-12.50
-
232.80
-
1570
-
-
-
-
18:02
Jan 12
230.30
-12.40
-
242.70
-
1575
-
-
-
-
18:02
Jan 12
235.30
-12.40
-
247.70
-
1580
-
-
-
-
18:02
Jan 12
240.20
-12.50
-
252.70
-
1590
-
-
-
-
18:02
Jan 12
250.20
-12.50
-
262.70
-
1600
-
-
-
-
18:02
Jan 12
260.20
-12.50
-
272.70
-
1610
-
-
-
-
18:02
Jan 12
270.20
-12.50
-
282.70
-
1620
-
-
-
-
18:02
Jan 12
280.20
-12.50
-
292.70
-
1625
-
-
-
-
18:02
Jan 12
285.20
-12.50
-
297.70
-
1630
-
-
-
-
18:02
Jan 12
290.20
-12.50
-
302.70
-
1640
-
-
-
-
18:02
Jan 12
300.20
-12.50
-
312.70
-
1650
-
-
-
-
18:02
Jan 12
310.20
-12.50
-
322.70
-
1660
-
-
-
-
18:02
Jan 12
320.20
-12.50
-
332.70
-
1675
-
-
-
-
18:02
Jan 12
335.20
-12.50
-
347.70
-
1700
-
-
-
-
18:02
Jan 12
360.20
-12.50
-
372.70
-
1725
-
-
-
-
18:02
Jan 12
385.20
-12.50
-
397.70
-
1750
-
-
-
-
18:02
Jan 12
410.20
-12.50
-
422.70
-
1775
-
-
-
-
18:02
Jan 12
435.20
-12.50
-
447.70
-
1800
-
-
-
-
18:02
Jan 12
460.20
-12.50
-
472.70
-
1825
-
-
-
-
18:02
Jan 12
485.20
-12.50
-
497.70
-
1850
-
-
-
-
18:02
Jan 12
510.20
-12.50
-
522.70
-
1900
-
-
-
-
18:02
Jan 12
560.20
-12.50
-
572.70
-

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