Commodity Futures Options Price Quotes For

Apr 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
future1376.0
-
-
-
18:01
Jan 12
1371.4
13.711357.7789 
800
-
-
-
-
18:03
Jan 12
0.10
-0.10
-
0.20
-
825
-
-
-
-
18:03
Jan 12
0.20
-
-
0.20
-
850
-
-
-
-
18:03
Jan 12
0.30
-
-
0.30
-
875
-
-
-
-
18:03
Jan 12
0.40
-0.10
-
0.50
-
900
-
-
-
-
18:03
Jan 12
0.50
-0.10
-
0.60
-
925
-
-
-
-
18:03
Jan 12
0.70
-0.10
-
0.80
-
950
-
-
-
-
18:03
Jan 12
1.00
-0.10
-
1.10
-
975
-
-
-
-
18:03
Jan 12
1.30
-0.20
-
1.50
-
980
-
-
-
-
18:03
Jan 12
1.40
-0.20
-
1.60
-
990
-
-
-
-
18:03
Jan 12
1.50
-0.30
-
1.80
-
1000
-
-
-
-
18:03
Jan 12
1.70
-0.30
-
2.00
-
1010
-
-
-
-
18:03
Jan 12
1.90
-0.30
-
2.20
-
1020
-
-
-
-
18:03
Jan 12
2.20
-0.30
-
2.50
-
1025
-
-
-
-
18:03
Jan 12
2.30
-0.30
-
2.60
-
1030
-
-
-
-
18:03
Jan 12
2.40
-0.40
-
2.80
-
1040
-
-
-
-
18:03
Jan 12
2.70
-0.40
-
3.10
-
1050
-
-
-
-
18:03
Jan 12
3.00
-0.50
-
3.50
-
1060
-
-
-
-
18:03
Jan 12
3.40
-0.40
-
3.80
-
1070
-
-
-
-
18:03
Jan 12
3.80
-0.50
-
4.30
-
1075
-
-
-
-
18:03
Jan 12
4.00
-0.50
-
4.50
-
1080
-
-
-
-
18:03
Jan 12
4.20
-0.60
-
4.80
-
1085
-
-
-
-
18:03
Jan 12
4.40
-0.60
-
5.00
-
1090
-
-
-
-
18:03
Jan 12
4.70
-0.60
-
5.30
-
1095
-
-
-
-
18:03
Jan 12
4.90
-0.70
-
5.60
-
11005.505.505.505.50 18:03
Jan 12
5.20
-
0
-
0
11005.50
-
-
-
18:03
Jan 12
5.20
-0.70
-
5.90
-
1105
-
-
-
-
18:03
Jan 12
5.50
-0.70
-
6.20
-
1110
-
-
-
-
18:03
Jan 12
5.80
-0.80
-
6.60
-
1115
-
-
-
-
18:03
Jan 12
6.10
-0.80
-
6.90
-
1120
-
-
-
-
18:03
Jan 12
6.50
-0.80
-
7.30
-
1125
-
-
-
-
18:03
Jan 12
6.80
-0.90
-
7.70
-
1130
-
-
-
-
18:03
Jan 12
7.20
-0.90
-
8.10
-
1135
-
-
-
-
18:03
Jan 12
7.60
-1.00
-
8.60
-
1140
-
-
-
-
18:03
Jan 12
8.00
-1.10
-
9.10
-
1145
-
-
-
-
18:03
Jan 12
8.40
-1.20
-
9.60
-
1150
-
-
-
-
18:03
Jan 12
8.90
-1.20
-
10.10
-
1155
-
-
-
-
18:03
Jan 12
9.40
-1.20
-
10.60
-
1160
-
-
-
-
18:03
Jan 12
9.90
-1.30
-
11.20
-
1165
-
-
-
-
18:03
Jan 12
10.40
-1.40
-
11.80
-
1170
-
-
-
-
18:03
Jan 12
11.00
-1.40
-
12.40
-
1175
-
-
-
-
18:03
Jan 12
11.50
-1.60
-
13.10
-
1180
-
-
-
-
18:03
Jan 12
12.20
-1.60
-
13.80
-
1185
-
-
-
-
18:03
Jan 12
12.80
-1.80
-
14.60
-
1190
-
-
-
-
18:03
Jan 12
13.50
-1.80
-
15.30
-
1195
-
-
-
-
18:03
Jan 12
14.20
-1.90
-
16.10
-
1200
-
-
-
-
18:03
Jan 12
14.90
-2.10
-
17.00
-
1205
-
-
-
-
18:03
Jan 12
15.70
-2.20
-
17.90
-
1210
-
-
-
-
18:03
Jan 12
16.50
-2.30
-
18.80
-
1215
-
-
-
-
18:03
Jan 12
17.30
-2.40
-
19.70
-
1220
-
-
-
-
18:03
Jan 12
18.20
-2.60
-
20.80
-
1225
-
-
-
-
18:03
Jan 12
19.20
-2.60
-
21.80
-
1230
-
-
-
-
18:03
Jan 12
20.10
-2.80
-
22.90
-
1235
-
-
-
-
18:03
Jan 12
21.10
-2.90
-
24.00
-
1240
-
-
-
-
18:03
Jan 12
22.20
-3.00
-
25.20
-
1245
-
-
-
-
18:03
Jan 12
23.30
-3.10
-
26.40
-
1250
-
-
-
-
18:03
Jan 12
24.40
-3.30
-
27.70
-
1255
-
-
-
-
18:03
Jan 12
25.60
-3.50
-
29.10
-
1260
-
-
-
-
18:03
Jan 12
26.90
-3.50
-
30.40
-
1265
-
-
-
-
18:03
Jan 12
28.20
-3.70
-
31.90
-
1270
-
-
-
-
18:03
Jan 12
29.60
-3.80
-
33.40
-
1275
-
-
-
-
18:03
Jan 12
31.00
-3.90
-
34.90
-
1280
-
-
-
-
18:03
Jan 12
32.40
-4.10
-
36.50
-
1285
-
-
-
-
18:03
Jan 12
34.00
-4.20
-
38.20
-
1290
-
-
-
-
18:03
Jan 12
35.60
-4.30
-
39.90
-
1295
-
-
-
-
18:03
Jan 12
37.20
-4.50
-
41.70
-
1300
-
-
-
-
18:03
Jan 12
38.90
-4.70
-
43.60
-
1305
-
-
-
-
18:03
Jan 12
40.70
-4.80
-
45.50
-
1310
-
-
-
-
18:03
Jan 12
42.60
-4.90
-
47.50
-
1315
-
-
-
-
18:03
Jan 12
44.50
-5.00
-
49.50
-
1320
-
-
-
-
18:03
Jan 12
46.50
-5.20
-
51.70
-
1325
-
-
-
-
18:03
Jan 12
48.50
-5.40
-
53.90
-
1330
-
-
-
-
18:03
Jan 12
50.70
-5.40
-
56.10
-
1335
-
-
-
-
18:03
Jan 12
52.90
-5.60
-
58.50
-
1340
-
-
-
-
18:03
Jan 12
55.20
-5.70
-
60.90
-
1345
-
-
-
-
18:03
Jan 12
57.50
-5.90
-
63.40
-
1350
-
-
-
-
18:03
Jan 12
59.90
-6.10
-
66.00
-
1355
-
-
-
-
18:03
Jan 12
62.50
-6.10
-
68.60
-
1360
-
-
-
-
18:03
Jan 12
65.00
-6.40
-
71.40
-
1365
-
-
-
-
18:03
Jan 12
67.70
-6.50
-
74.20
-
1370
-
-
-
-
18:03
Jan 12
70.40
-6.60
-
77.00
-
1375
-
-
-
-
18:03
Jan 12
73.20
-6.80
-
80.00
-
1380
-
-
-
-
18:03
Jan 12
76.10
-6.90
-
83.00
-
1385
-
-
-
-
18:03
Jan 12
79.00
-7.10
-
86.10
-
1390
-
-
-
-
18:03
Jan 12
82.00
-7.20
-
89.20
-
1395
-
-
-
-
18:03
Jan 12
85.10
-7.30
-
92.40
-
1400
-
-
-
-
18:03
Jan 12
88.20
-7.50
-
95.70
-
1405
-
-
-
-
18:03
Jan 12
91.40
-7.60
-
99.00
-
1410
-
-
-
-
18:03
Jan 12
94.60
-7.70
-
102.30
-
1415
-
-
-
-
18:03
Jan 12
97.90
-7.90
-
105.80
-
1420
-
-
-
-
18:03
Jan 12
101.20
-8.00
-
109.20
-
1425
-
-
-
-
18:03
Jan 12
104.60
-8.10
-
112.70
-
1430
-
-
-
-
18:03
Jan 12
108.00
-8.30
-
116.30
-
1435
-
-
-
-
18:03
Jan 12
111.50
-8.40
-
119.90
-
1440
-
-
-
-
18:03
Jan 12
115.00
-8.50
-
123.50
-
1445
-
-
-
-
18:03
Jan 12
118.50
-8.60
-
127.10
-
1450
-
-
-
-
18:03
Jan 12
122.10
-8.70
-
130.80
-
1455
-
-
-
-
18:03
Jan 12
125.70
-8.90
-
134.60
-
1460
-
-
-
-
18:03
Jan 12
129.40
-8.90
-
138.30
-
1465
-
-
-
-
18:03
Jan 12
133.10
-9.10
-
142.20
-
1470
-
-
-
-
18:03
Jan 12
136.80
-9.20
-
146.00
-
1475
-
-
-
-
18:03
Jan 12
140.50
-9.40
-
149.90
-
1480
-
-
-
-
18:03
Jan 12
144.30
-9.50
-
153.80
-
1485
-
-
-
-
18:03
Jan 12
148.20
-9.50
-
157.70
-
1490
-
-
-
-
18:03
Jan 12
152.00
-9.70
-
161.70
-
1495
-
-
-
-
18:03
Jan 12
155.90
-9.80
-
165.70
-
1500
-
-
-
-
18:03
Jan 12
159.90
-9.80
-
169.70
-
1505
-
-
-
-
18:03
Jan 12
163.80
-10.00
-
173.80
-
1510
-
-
-
-
18:03
Jan 12
167.80
-10.10
-
177.90
-
1515
-
-
-
-
18:03
Jan 12
171.80
-10.20
-
182.00
-
1520
-
-
-
-
18:03
Jan 12
175.90
-10.20
-
186.10
-
1525
-
-
-
-
18:03
Jan 12
180.00
-10.30
-
190.30
-
1530
-
-
-
-
18:03
Jan 12
184.10
-10.40
-
194.50
-
1535
-
-
-
-
18:03
Jan 12
188.20
-10.50
-
198.70
-
1540
-
-
-
-
18:03
Jan 12
192.40
-10.50
-
202.90
-
1545
-
-
-
-
18:03
Jan 12
196.60
-10.60
-
207.20
-
1550
-
-
-
-
18:03
Jan 12
200.80
-10.70
-
211.50
-
1555
-
-
-
-
18:03
Jan 12
205.00
-10.80
-
215.80
-
1560
-
-
-
-
18:03
Jan 12
209.30
-10.90
-
220.20
-
1565
-
-
-
-
18:03
Jan 12
213.60
-10.90
-
224.50
-
1570
-
-
-
-
18:03
Jan 12
217.90
-11.00
-
228.90
-
1575
-
-
-
-
18:03
Jan 12
222.20
-11.10
-
233.30
-
1580
-
-
-
-
18:03
Jan 12
226.50
-11.20
-
237.70
-
1590
-
-
-
-
18:03
Jan 12
235.30
-11.30
-
246.60
-
1600
-
-
-
-
18:03
Jan 12
244.10
-11.40
-
255.50
-
1610
-
-
-
-
18:03
Jan 12
253.00
-11.60
-
264.60
-
1620
-
-
-
-
18:03
Jan 12
262.00
-11.60
-
273.60
-
1625
-
-
-
-
18:03
Jan 12
266.50
-11.70
-
278.20
-
1630
-
-
-
-
18:03
Jan 12
271.00
-11.80
-
282.80
-
1640
-
-
-
-
18:03
Jan 12
280.10
-11.90
-
292.00
-
1650
-
-
-
-
18:03
Jan 12
289.30
-11.90
-
301.20
-
1660
-
-
-
-
18:03
Jan 12
298.50
-12.00
-
310.50
-
1670
-
-
-
-
18:03
Jan 12
307.70
-12.10
-
319.80
-
1675
-
-
-
-
18:03
Jan 12
312.30
-12.20
-
324.50
-
1680
-
-
-
-
18:03
Jan 12
317.00
-12.20
-
329.20
-
1700
-
-
-
-
18:03
Jan 12
335.70
-12.40
-
348.10
-
1725
-
-
-
-
18:03
Jan 12
359.30
-12.60
-
371.90
-
1750
-
-
-
-
18:03
Jan 12
383.20
-12.70
-
395.90
-
1775
-
-
-
-
18:03
Jan 12
407.20
-12.80
-
420.00
-
1800
-
-
-
-
18:03
Jan 12
431.40
-12.90
-
444.30
-
1825
-
-
-
-
18:03
Jan 12
455.70
-13.00
-
468.70
-
1850
-
-
-
-
18:03
Jan 12
480.10
-13.20
-
493.30
-
1875
-
-
-
-
18:03
Jan 12
504.60
-13.30
-
517.90
-
1900
-
-
-
-
18:03
Jan 12
529.30
-13.40
-
542.70
-

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