Commodity Futures Options Price Quotes For

Apr 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
future1327.9
-
-
-
18:01
Jan 12
1339.8
12.5195971327.3127850 
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
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
825
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
850
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
860
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
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
-
-
0.10
-
890
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
900
-
-
-
-
18:02
Jan 12
0.10
-
00.103
900
-
-
-
0.10 18:02
Jan 12
0.10
-
00.103
910
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
920
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
925
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
930
-
-
-
-
18:02
Jan 12
0.10
-
00.10125
930
-
-
-
0.10 18:02
Jan 12
0.10
-
00.10125
940
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
950
-
-
-
0.60 18:02
Jan 12
0.10
-
00.10525
950
-
-
-
-
18:02
Jan 12
0.10
-
00.10525
955
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
960
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
965
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
970
-
-
-
2.70 18:02
Jan 12
0.10
-
00.1062
970
-
-
-
-
18:02
Jan 12
0.10
-
00.1062
975
-
-
-
-
18:02
Jan 12
0.10
-
00.10265
975
-
-
-
0.70 18:02
Jan 12
0.10
-
00.10265
980
-
-
-
-
18:02
Jan 12
0.10
-
00.106
980
-
-
-
0.20 18:02
Jan 12
0.10
-
00.106
985
-
-
-
-
18:02
Jan 12
0.10
-
00.1041
985
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1041
990
-
-
-
-
18:02
Jan 12
0.10
-
00.1012
990
-
-
-
0.20 18:02
Jan 12
0.10
-
00.1012
995
-
-
-
-
18:02
Jan 12
0.10
-
00.106
995
-
-
-
0.20 18:02
Jan 12
0.10
-
00.106
1000
-
-
-
0.40 18:02
Jan 12
0.10
-
00.10200
1000
-
-
-
-
18:02
Jan 12
0.10
-
00.10200
1005
-
-
-
-
18:02
Jan 12
0.10
-
00.101
1005
-
-
-
0.20 18:02
Jan 12
0.10
-
00.101
1010
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
1015
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
1020
-
-
-
0.30 18:02
Jan 12
0.10
-
00.10201
1020
-
-
-
-
18:02
Jan 12
0.10
-
00.10201
1025
-
-
-
-
18:02
Jan 12
0.20
0.1000.1048
1025
-
-
-
0.30 18:02
Jan 12
0.20
0.1000.1048
1030
-
-
-
-
18:02
Jan 12
0.20
0.1000.102000
1030
-
-
-
-
18:02
Jan 12
0.20
0.1000.102000
1035
-
-
-
-
18:02
Jan 12
0.20
0.10
-
0.10
-
1040
-
-
-
-
18:02
Jan 12
0.20
0.10
-
0.10
-
1045
-
-
-
-
18:02
Jan 12
0.20
-
00.20370
1045
-
-
-
0.50 18:02
Jan 12
0.20
-
00.20370
1050
-
-
-
-
18:02
Jan 12
0.20
-
00.20320
1050
-
-
-
0.30 18:02
Jan 12
0.20
-
00.20320
1055
-
-
-
-
18:02
Jan 12
0.20
-
00.206
1055
-
-
-
0.30 18:02
Jan 12
0.20
-
00.206
1060
-
-
-
-
18:02
Jan 12
0.20
-
00.20804
1060
-
-
-
0.40 18:02
Jan 12
0.20
-
00.20804
1065
-
-
-
-
18:02
Jan 12
0.20
-
00.206
1065
-
-
-
0.40 18:02
Jan 12
0.20
-
00.206
1070
-
-
-
0.40 18:02
Jan 12
0.20
-
00.2020
1070
-
-
-
-
18:02
Jan 12
0.20
-
00.2020
1075
-
-
-
0.30 18:02
Jan 12
0.20
-
00.20236
1075
-
-
-
-
18:02
Jan 12
0.20
-
00.20236
1080
-
-
-
-
18:02
Jan 12
0.20
-
00.201462
1080
-
-
-
0.30 18:02
Jan 12
0.20
-
00.201462
1085
-
-
-
-
18:02
Jan 12
0.20
-
-
0.20
-
1090
-
-
-
-
18:02
Jan 12
0.20
-
00.20151
1090
-
-
-
0.40 18:02
Jan 12
0.20
-
00.20151
1095
-
-
-
-
18:02
Jan 12
0.20
-
00.20100
1095
-
-
-
0.60 18:02
Jan 12
0.20
-
00.20100
1100
-
-
-
-
18:02
Jan 12
0.30
-
00.30457
1100
-
0.300.300.30 18:02
Jan 12
0.30
-
00.30457
1105
-
-
-
-
18:02
Jan 12
0.30
-
00.3051
1105
-
-
-
1.00 18:02
Jan 12
0.30
-
00.3051
1110
-
-
-
0.70 18:02
Jan 12
0.30
-
00.3069
1110
-
-
-
-
18:02
Jan 12
0.30
-
00.3069
1115
-
-
-
-
18:02
Jan 12
0.30
-
-
0.30
-
1115
-
-
-
1.00 18:02
Jan 12
0.30
-
-
0.30
-
1120
-
-
-
-
18:02
Jan 12
0.30
-
00.30124
1120
-
-
-
0.60 18:02
Jan 12
0.30
-
00.30124
1125
-
-
-
0.50 18:02
Jan 12
0.30
-
00.30484
1125
-
-
-
-
18:02
Jan 12
0.30
-
00.30484
1130
-
-
-
-
18:02
Jan 12
0.30
-0.1000.402070
1130
-
0.500.500.50 18:02
Jan 12
0.30
-0.1000.402070
1135
-
-
-
-
18:02
Jan 12
0.30
-0.1000.40160
1135
-
-
-
2.40 18:02
Jan 12
0.30
-0.1000.40160
11400.400.400.400.40 18:02
Jan 12
0.30
-0.1000.4044
11400.40
-
-
-
18:02
Jan 12
0.30
-0.1000.4044
1145
-
-
-
-
18:02
Jan 12
0.40
-
00.4064
1145
-
-
-
0.70 18:02
Jan 12
0.40
-
00.4064
1150
-
-
-
-
18:02
Jan 12
0.40
-0.10600.501010
1150
-
0.500.500.50 18:02
Jan 12
0.40
-0.10600.501010
11550.50
-
-
-
18:02
Jan 12
0.40
-0.1000.50282
11550.500.500.500.50 18:02
Jan 12
0.40
-0.1000.50282
11600.50
-
-
-
18:02
Jan 12
0.40
-0.1030.50711
11600.500.500.500.50 18:02
Jan 12
0.40
-0.1030.50711
11650.50
-
-
-
18:02
Jan 12
0.50
-0.1000.60207
11650.500.500.500.50 18:02
Jan 12
0.50
-0.1000.60207
1170
-
-
-
-
18:02
Jan 12
0.50
-0.2000.701550
1170
-
0.800.700.70 18:02
Jan 12
0.50
-0.2000.701550
1175
-
-
-
-
18:02
Jan 12
0.60
-0.1000.70714
1175
-
0.700.700.70 18:02
Jan 12
0.60
-0.1000.70714
1180
-
0.800.700.80 18:02
Jan 12
0.60
-0.2000.80329
1180
-
-
-
-
18:02
Jan 12
0.60
-0.2000.80329
11850.80
-
-
-
18:02
Jan 12
0.70
-0.2030.90391
11850.800.800.800.80 18:02
Jan 12
0.70
-0.2030.90391
11900.80
-
-
-
18:02
Jan 12
0.70
-0.3021.00674
11900.800.800.800.80 18:02
Jan 12
0.70
-0.3021.00674
11950.900.900.900.90 18:02
Jan 12
0.80
-0.20151.00151
11950.90
-
-
-
18:02
Jan 12
0.80
-0.20151.00151
12001.001.000.800.80 18:02
Jan 12
0.90
-0.20211.101801
12001.00
-
-
-
18:02
Jan 12
0.90
-0.20211.101801
1205
-
-
-
-
18:02
Jan 12
0.90
-0.3041.20108
1205
-
1.301.301.30 18:02
Jan 12
0.90
-0.3041.20108
12101.00
-
-
-
18:02
Jan 12
1.00
-0.3001.30409
12101.001.001.001.00 18:02
Jan 12
1.00
-0.3001.30409
12151.201.401.101.20 18:02
Jan 12
1.10
-0.401001.501269
12151.20
-
-
-
18:02
Jan 12
1.10
-0.401001.501269
1220
-
1.601.401.60 18:02
Jan 12
1.20
-0.40461.60766
1220
-
-
-
-
18:02
Jan 12
1.20
-0.40461.60766
12251.501.601.401.40 18:02
Jan 12
1.30
-0.506251.801093
12251.50
-
-
-
18:02
Jan 12
1.30
-0.506251.801093
12301.70
-
-
-
18:02
Jan 12
1.40
-0.6022.00656
12301.701.701.701.70 18:02
Jan 12
1.40
-0.6022.00656
1235
-
-
-
-
18:02
Jan 12
1.60
-0.6032.20230
1235
-
2.002.002.00 18:02
Jan 12
1.60
-0.6032.20230
12402.00
-
-
-
18:02
Jan 12
1.80
-0.60232.40446
12402.002.001.701.70 18:02
Jan 12
1.80
-0.60232.40446
1245
-
2.402.402.40 18:02
Jan 12
2.00
-0.7062.70257
1245
-
-
-
-
18:02
Jan 12
2.00
-0.7062.70257
12502.30
-
-
-
18:02
Jan 12
2.20
-0.80423.001725
12502.302.602.302.40 18:02
Jan 12
2.20
-0.80423.001725
12552.90
-
-
-
18:02
Jan 12
2.50
-0.90593.40330
12552.903.002.302.30 18:02
Jan 12
2.50
-0.90593.40330
12603.20
-
-
-
18:02
Jan 12
2.80
-1.10373.901142
12603.203.202.802.80 18:02
Jan 12
2.80
-1.10373.901142
12653.30
-
-
-
18:02
Jan 12
3.20
-1.20234.40910
12653.303.303.103.10 18:02
Jan 12
3.20
-1.20234.40910
12704.004.003.503.50 18:02
Jan 12
3.70
-1.30405.00287
12704.00
-
-
-
18:02
Jan 12
3.70
-1.30405.00287
12754.30
-
-
-
18:02
Jan 12
4.20
-1.50315.701638
12754.304.304.304.30 18:02
Jan 12
4.20
-1.50315.701638
12805.50
-
-
-
18:02
Jan 12
4.80
-1.702336.502734
12805.505.504.504.50 18:02
Jan 12
4.80
-1.702336.502734
12855.405.405.105.10 18:02
Jan 12
5.50
-1.901517.40431
12855.40
-
-
-
18:02
Jan 12
5.50
-1.901517.40431
12907.407.406.006.00 18:02
Jan 12
6.30
-2.10218.40893
12907.40
-
-
-
18:02
Jan 12
6.30
-2.10218.40893
12957.507.706.606.60 18:02
Jan 12
7.20
-2.401909.60253
12957.50
-
-
-
18:02
Jan 12
7.20
-2.401909.60253
130010.00
-
-
-
18:02
Jan 12
8.20
-2.805011.001486
130010.0010.007.808.00 18:02
Jan 12
8.20
-2.805011.001486
13058.80
-
-
-
18:02
Jan 12
9.40
-3.10312.50118
13058.808.808.808.80 18:02
Jan 12
9.40
-3.10312.50118
131010.20
-
-
-
18:02
Jan 12
10.70
-3.60614.30288
131010.2010.2010.2010.20 18:02
Jan 12
10.70
-3.60614.30288
131513.70
-
-
-
18:02
Jan 12
12.30
-3.908516.20179
131513.7013.7011.7011.90 18:02
Jan 12
12.30
-3.908516.20179
132015.3015.3013.2013.20 18:02
Jan 12
14.00
-4.4031018.40684
132015.30
-
-
-
18:02
Jan 12
14.00
-4.4031018.40684
132516.80
-
-
-
18:02
Jan 12
15.90
-4.908120.80657
132516.8016.8015.8015.80 18:02
Jan 12
15.90
-4.908120.80657
133019.10
-
-
-
18:02
Jan 12
18.00
-5.401723.40119
133019.1019.5016.6016.60 18:02
Jan 12
18.00
-5.401723.40119
133521.40
-
-
-
18:02
Jan 12
20.30
-5.90126.2046
133521.4021.4018.9019.60 18:02
Jan 12
20.30
-5.90126.2046
134023.9025.8023.9025.80 18:02
Jan 12
22.80
-6.40029.20366
134023.90
-
-
-
18:02
Jan 12
22.80
-6.40029.20366
134523.9023.9023.9023.90 18:02
Jan 12
25.60
-6.80032.408
134523.90
-
-
-
18:02
Jan 12
25.60
-6.80032.408
135027.20
-
-
-
18:02
Jan 12
28.60
-7.20035.801054
135027.2027.2027.2027.20 18:02
Jan 12
28.60
-7.20035.801054
1355
-
-
-
-
18:02
Jan 12
31.70
-7.60039.30310
1355
-
-
-
45.80 18:02
Jan 12
31.70
-7.60039.30310
1360
-
-
-
-
18:02
Jan 12
35.10
-7.90043.0043
1360
-
-
-
83.10 18:02
Jan 12
35.10
-7.90043.0043
1365
-
-
-
-
18:02
Jan 12
38.60
-8.30
-
46.90
-
1370
-
-
-
-
18:02
Jan 12
42.20
-8.60
-
50.80
-
1375
-
-
-
-
18:02
Jan 12
46.00
-8.90054.90169
1375
-
-
-
62.00 18:02
Jan 12
46.00
-8.90054.90169
1380
-
-
-
-
18:02
Jan 12
49.90
-9.20059.101
1380
-
-
-
-
18:02
Jan 12
49.90
-9.20059.101
1385
-
-
-
-
18:02
Jan 12
53.90
-9.50063.4023
1385
-
-
-
-
18:02
Jan 12
53.90
-9.50063.4023
1390
-
-
-
-
18:02
Jan 12
58.00
-9.80067.801
1390
-
-
-
70.60 18:02
Jan 12
58.00
-9.80067.801
1395
-
-
-
-
18:02
Jan 12
62.20
-10.00
-
72.20
-
1400
-
-
-
83.50 18:02
Jan 12
66.50
-10.20076.7015
1400
-
-
-
-
18:02
Jan 12
66.50
-10.20076.7015
1405
-
-
-
-
18:02
Jan 12
70.90
-10.40
-
81.30
-
1410
-
-
-
-
18:02
Jan 12
75.30
-10.60
-
85.90
-
1415
-
-
-
-
18:02
Jan 12
79.80
-10.70
-
90.50
-
1420
-
-
-
-
18:02
Jan 12
84.40
-10.80
-
95.20
-
1425
-
-
-
-
18:02
Jan 12
89.00
-10.90
-
99.90
-
1430
-
-
-
-
18:02
Jan 12
93.60
-11.10
-
104.70
-
1435
-
-
-
-
18:02
Jan 12
98.30
-11.200109.501
1435
-
-
-
113.80 18:02
Jan 12
98.30
-11.200109.501
1440
-
-
-
-
18:02
Jan 12
103.00
-11.30
-
114.30
-
1445
-
-
-
-
18:02
Jan 12
107.70
-11.40
-
119.10
-
1450
-
-
-
-
18:02
Jan 12
112.50
-11.50
-
124.00
-
1455
-
-
-
-
18:02
Jan 12
117.30
-11.60
-
128.90
-
1460
-
-
-
-
18:02
Jan 12
122.10
-11.60
-
133.70
-
1465
-
-
-
-
18:02
Jan 12
126.90
-11.70
-
138.60
-
1470
-
-
-
-
18:02
Jan 12
131.80
-11.70
-
143.50
-
1475
-
-
-
-
18:02
Jan 12
136.70
-11.80
-
148.50
-
1480
-
-
-
-
18:02
Jan 12
141.50
-11.90
-
153.40
-
1485
-
-
-
-
18:02
Jan 12
146.40
-11.90
-
158.30
-
1490
-
-
-
-
18:02
Jan 12
151.30
-12.00
-
163.30
-
1495
-
-
-
-
18:02
Jan 12
156.20
-12.00
-
168.20
-
1500
-
-
-
-
18:02
Jan 12
161.20
-12.000173.2015
1500
-
-
-
-
18:02
Jan 12
161.20
-12.000173.2015
1505
-
-
-
-
18:02
Jan 12
166.10
-12.00
-
178.10
-
1510
-
-
-
-
18:02
Jan 12
171.00
-12.10
-
183.10
-
1515
-
-
-
-
18:02
Jan 12
175.90
-12.10
-
188.00
-
1520
-
-
-
-
18:02
Jan 12
180.90
-12.10
-
193.00
-
1525
-
-
-
-
18:02
Jan 12
185.80
-12.20
-
198.00
-
1530
-
-
-
-
18:02
Jan 12
190.80
-12.10
-
202.90
-
1535
-
-
-
-
18:02
Jan 12
195.70
-12.20
-
207.90
-
1540
-
-
-
-
18:02
Jan 12
200.70
-12.20
-
212.90
-
1545
-
-
-
-
18:02
Jan 12
205.60
-12.30
-
217.90
-
1550
-
-
-
-
18:02
Jan 12
210.60
-12.30
-
222.90
-
1555
-
-
-
-
18:02
Jan 12
215.60
-12.20
-
227.80
-
1560
-
-
-
-
18:02
Jan 12
220.50
-12.30
-
232.80
-
1570
-
-
-
-
18:02
Jan 12
230.50
-12.30
-
242.80
-
1575
-
-
-
-
18:02
Jan 12
235.40
-12.40
-
247.80
-
1580
-
-
-
-
18:02
Jan 12
240.40
-12.40
-
252.80
-
1590
-
-
-
-
18:02
Jan 12
250.40
-12.30
-
262.70
-
1600
-
-
-
-
18:02
Jan 12
260.30
-12.40
-
272.70
-
1610
-
-
-
-
18:02
Jan 12
270.30
-12.40
-
282.70
-
1620
-
-
-
-
18:02
Jan 12
280.30
-12.40
-
292.70
-
1625
-
-
-
-
18:02
Jan 12
285.30
-12.40
-
297.70
-
1630
-
-
-
-
18:02
Jan 12
290.30
-12.40
-
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
-12.500472.7019
1800
-
-
-
-
18:02
Jan 12
460.20
-12.500472.7019
1825
-
-
-
-
18:02
Jan 12
485.20
-12.50
-
497.70
-
1850
-
-
-
-
18:02
Jan 12
510.20
-12.50
-
522.70
-

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