Commodity Futures Options Price Quotes For

Jun 2021 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
future
-
-
-
-
18:01
Jan 12
1441.1
14.301426.815 
725
-
-
-
-
18:03
Jan 12
2.90
-0.20
-
3.10
-
750
-
-
-
-
18:03
Jan 12
3.60
-0.20
-
3.80
-
775
-
-
-
-
18:03
Jan 12
4.30
-0.40
-
4.70
-
800
-
-
-
-
18:03
Jan 12
5.20
-0.40
-
5.60
-
825
-
-
-
-
18:03
Jan 12
6.20
-0.50
-
6.70
-
850
-
-
-
-
18:03
Jan 12
7.40
-0.50
-
7.90
-
875
-
-
-
-
18:03
Jan 12
8.70
-0.70
-
9.40
-
900
-
-
-
-
18:03
Jan 12
10.30
-0.70
-
11.00
-
920
-
-
-
-
18:03
Jan 12
11.60
-0.80
-
12.40
-
925
-
-
-
-
18:03
Jan 12
11.90
-0.90
-
12.80
-
930
-
-
-
-
18:03
Jan 12
12.30
-0.90
-
13.20
-
940
-
-
-
-
18:03
Jan 12
13.10
-0.90
-
14.00
-
950
-
-
-
-
18:03
Jan 12
13.80
-1.00
-
14.80
-
960
-
-
-
-
18:03
Jan 12
14.70
-1.00
-
15.70
-
970
-
-
-
-
18:03
Jan 12
15.50
-1.10
-
16.60
-
975
-
-
-
-
18:03
Jan 12
16.00
-1.10
-
17.10
-
980
-
-
-
-
18:03
Jan 12
16.40
-1.10
-
17.50
-
990
-
-
-
-
18:03
Jan 12
17.30
-1.20
-
18.50
-
1000
-
-
-
-
18:03
Jan 12
18.30
-1.30
-
19.60
-
1010
-
-
-
-
18:03
Jan 12
19.30
-1.30
-
20.60
-
1020
-
-
-
-
18:03
Jan 12
20.40
-1.30
-
21.70
-
1025
-
-
-
-
18:03
Jan 12
20.90
-1.40
-
22.30
-
1030
-
-
-
-
18:03
Jan 12
21.50
-1.40
-
22.90
-
1035
-
-
-
-
18:03
Jan 12
22.00
-1.50
-
23.50
-
1040
-
-
-
-
18:03
Jan 12
22.60
-1.50
-
24.10
-
1045
-
-
-
-
18:03
Jan 12
23.20
-1.50
-
24.70
-
1050
-
-
-
-
18:03
Jan 12
23.80
-1.50
-
25.30
-
1055
-
-
-
-
18:03
Jan 12
24.40
-1.60
-
26.00
-
1060
-
-
-
-
18:03
Jan 12
25.00
-1.60
-
26.60
-
1065
-
-
-
-
18:03
Jan 12
25.60
-1.70
-
27.30
-
1070
-
-
-
-
18:03
Jan 12
26.20
-1.80
-
28.00
-
1075
-
-
-
-
18:03
Jan 12
26.90
-1.70
-
28.60
-
1080
-
-
-
-
18:03
Jan 12
27.60
-1.70
-
29.30
-
1085
-
-
-
-
18:03
Jan 12
28.20
-1.90
-
30.10
-
1090
-
-
-
-
18:03
Jan 12
28.90
-1.90
-
30.80
-
1095
-
-
-
-
18:03
Jan 12
29.60
-1.90
-
31.50
-
1100
-
-
-
-
18:03
Jan 12
30.30
-2.00
-
32.30
-
1105
-
-
-
-
18:03
Jan 12
31.00
-2.00
-
33.00
-
1110
-
-
-
-
18:03
Jan 12
31.80
-2.00
-
33.80
-
1115
-
-
-
-
18:03
Jan 12
32.50
-2.10
-
34.60
-
1120
-
-
-
-
18:03
Jan 12
33.30
-2.10
-
35.40
-
1125
-
-
-
-
18:03
Jan 12
34.00
-2.20
-
36.20
-
1130
-
-
-
-
18:03
Jan 12
34.80
-2.20
-
37.00
-
1135
-
-
-
-
18:03
Jan 12
35.60
-2.30
-
37.90
-
1140
-
-
-
-
18:03
Jan 12
36.40
-2.30
-
38.70
-
1145
-
-
-
-
18:03
Jan 12
37.30
-2.30
-
39.60
-
1150
-
-
-
-
18:03
Jan 12
38.10
-2.40
-
40.50
-
1155
-
-
-
-
18:03
Jan 12
39.00
-2.40
-
41.40
-
1160
-
-
-
-
18:03
Jan 12
39.90
-2.50
-
42.40
-
1165
-
-
-
-
18:03
Jan 12
40.80
-2.50
-
43.30
-
1170
-
-
-
-
18:03
Jan 12
41.70
-2.60
-
44.30
-
1175
-
-
-
-
18:03
Jan 12
42.60
-2.70
-
45.30
-
1180
-
-
-
-
18:03
Jan 12
43.60
-2.70
-
46.30
-
1185
-
-
-
-
18:03
Jan 12
44.60
-2.80
-
47.40
-
1190
-
-
-
-
18:03
Jan 12
45.60
-2.80
-
48.40
-
1195
-
-
-
-
18:03
Jan 12
46.60
-2.90
-
49.50
-
1200
-
-
-
-
18:03
Jan 12
47.70
-2.90
-
50.60
-
1205
-
-
-
-
18:03
Jan 12
48.80
-3.00
-
51.80
-
1210
-
-
-
-
18:03
Jan 12
49.90
-3.00
-
52.90
-
1215
-
-
-
-
18:03
Jan 12
51.00
-3.10
-
54.10
-
1220
-
-
-
-
18:03
Jan 12
52.20
-3.10
-
55.30
-
1225
-
-
-
-
18:03
Jan 12
53.40
-3.20
-
56.60
-
1230
-
-
-
-
18:03
Jan 12
54.60
-3.30
-
57.90
-
1235
-
-
-
-
18:03
Jan 12
55.90
-3.30
-
59.20
-
1240
-
-
-
-
18:03
Jan 12
57.10
-3.40
-
60.50
-
1245
-
-
-
-
18:03
Jan 12
58.40
-3.50
-
61.90
-
1250
-
-
-
-
18:03
Jan 12
59.80
-3.50
-
63.30
-
1255
-
-
-
-
18:03
Jan 12
61.10
-3.60
-
64.70
-
1260
-
-
-
-
18:03
Jan 12
62.50
-3.70
-
66.20
-
1265
-
-
-
-
18:03
Jan 12
64.00
-3.70
-
67.70
-
1270
-
-
-
-
18:03
Jan 12
65.40
-3.80
-
69.20
-
1275
-
-
-
-
18:03
Jan 12
66.90
-3.80
-
70.70
-
1280
-
-
-
-
18:03
Jan 12
68.40
-3.90
-
72.30
-
1285
-
-
-
-
18:03
Jan 12
70.00
-4.00
-
74.00
-
1290
-
-
-
-
18:03
Jan 12
71.60
-4.00
-
75.60
-
1295
-
-
-
-
18:03
Jan 12
73.20
-4.10
-
77.30
-
1300
-
-
-
-
18:03
Jan 12
74.90
-4.10
-
79.00
-
1305
-
-
-
-
18:03
Jan 12
76.60
-4.20
-
80.80
-
1310
-
-
-
-
18:03
Jan 12
78.30
-4.30
-
82.60
-
1315
-
-
-
-
18:03
Jan 12
80.10
-4.40
-
84.50
-
1320
-
-
-
-
18:03
Jan 12
81.90
-4.40
-
86.30
-
1325
-
-
-
-
18:03
Jan 12
83.70
-4.50
-
88.20
-
1330
-
-
-
-
18:03
Jan 12
85.60
-4.60
-
90.20
-
1335
-
-
-
-
18:03
Jan 12
87.50
-4.70
-
92.20
-
1340
-
-
-
-
18:03
Jan 12
89.50
-4.70
-
94.20
-
1345
-
-
-
-
18:03
Jan 12
91.50
-4.80
-
96.30
-
1350
-
-
-
-
18:03
Jan 12
93.50
-4.90
-
98.40
-
1355
-
-
-
-
18:03
Jan 12
95.60
-4.90
-
100.50
-
1360
-
-
-
-
18:03
Jan 12
97.70
-5.00
-
102.70
-
1365
-
-
-
-
18:03
Jan 12
99.80
-5.10
-
104.90
-
1370
-
-
-
-
18:03
Jan 12
102.00
-5.20
-
107.20
-
1375
-
-
-
-
18:03
Jan 12
104.20
-5.30
-
109.50
-
1380
-
-
-
-
18:03
Jan 12
106.50
-5.30
-
111.80
-
1385
-
-
-
-
18:03
Jan 12
108.80
-5.40
-
114.20
-
1390
-
-
-
-
18:03
Jan 12
111.10
-5.50
-
116.60
-
1395
-
-
-
-
18:03
Jan 12
113.50
-5.60
-
119.10
-
1400
-
-
-
-
18:03
Jan 12
115.90
-5.70
-
121.60
-
1405
-
-
-
-
18:03
Jan 12
118.40
-5.70
-
124.10
-
1410
-
-
-
-
18:03
Jan 12
120.90
-5.80
-
126.70
-
1415
-
-
-
-
18:03
Jan 12
123.40
-5.90
-
129.30
-
1420
-
-
-
-
18:03
Jan 12
126.00
-6.00
-
132.00
-
1425
-
-
-
-
18:03
Jan 12
128.60
-6.10
-
134.70
-
1430
-
-
-
-
18:03
Jan 12
131.30
-6.10
-
137.40
-
1435
-
-
-
-
18:03
Jan 12
134.00
-6.20
-
140.20
-
1440
-
-
-
-
18:03
Jan 12
136.70
-6.30
-
143.00
-
1445
-
-
-
-
18:03
Jan 12
139.50
-6.40
-
145.90
-
1450
-
-
-
-
18:03
Jan 12
142.30
-6.50
-
148.80
-
1455
-
-
-
-
18:03
Jan 12
145.20
-6.50
-
151.70
-
1460
-
-
-
-
18:03
Jan 12
148.10
-6.60
-
154.70
-
1465
-
-
-
-
18:03
Jan 12
151.00
-6.70
-
157.70
-
1470
-
-
-
-
18:03
Jan 12
154.00
-6.70
-
160.70
-
1475
-
-
-
-
18:03
Jan 12
157.00
-6.80
-
163.80
-
1480
-
-
-
-
18:03
Jan 12
160.10
-6.80
-
166.90
-
1485
-
-
-
-
18:03
Jan 12
163.20
-6.90
-
170.10
-
1490
-
-
-
-
18:03
Jan 12
166.30
-7.00
-
173.30
-
1495
-
-
-
-
18:03
Jan 12
169.40
-7.10
-
176.50
-
1500
-
-
-
-
18:03
Jan 12
172.60
-7.20
-
179.80
-
1505
-
-
-
-
18:03
Jan 12
175.80
-7.30
-
183.10
-
1510
-
-
-
-
18:03
Jan 12
179.10
-7.30
-
186.40
-
1515
-
-
-
-
18:03
Jan 12
182.40
-7.30
-
189.70
-
1520
-
-
-
-
18:03
Jan 12
185.70
-7.40
-
193.10
-
1525
-
-
-
-
18:03
Jan 12
189.00
-7.60
-
196.60
-
1530
-
-
-
-
18:03
Jan 12
192.40
-7.60
-
200.00
-
1535
-
-
-
-
18:03
Jan 12
195.80
-7.70
-
203.50
-
1540
-
-
-
-
18:03
Jan 12
199.30
-7.70
-
207.00
-
1545
-
-
-
-
18:03
Jan 12
202.80
-7.70
-
210.50
-
1550
-
-
-
-
18:03
Jan 12
206.30
-7.80
-
214.10
-
1555
-
-
-
-
18:03
Jan 12
209.80
-7.90
-
217.70
-
1560
-
-
-
-
18:03
Jan 12
213.30
-8.00
-
221.30
-
1565
-
-
-
-
18:03
Jan 12
216.90
-8.10
-
225.00
-
1570
-
-
-
-
18:03
Jan 12
220.50
-8.10
-
228.60
-
1575
-
-
-
-
18:03
Jan 12
224.20
-8.10
-
232.30
-
1580
-
-
-
-
18:03
Jan 12
227.80
-8.30
-
236.10
-
1585
-
-
-
-
18:03
Jan 12
231.50
-8.30
-
239.80
-
1590
-
-
-
-
18:03
Jan 12
235.20
-8.40
-
243.60
-
1595
-
-
-
-
18:03
Jan 12
239.00
-8.40
-
247.40
-
1600
-
-
-
-
18:03
Jan 12
242.70
-8.50
-
251.20
-
1605
-
-
-
-
18:03
Jan 12
246.50
-8.50
-
255.00
-
1610
-
-
-
-
18:03
Jan 12
250.30
-8.60
-
258.90
-
1615
-
-
-
-
18:03
Jan 12
254.10
-8.60
-
262.70
-
1620
-
-
-
-
18:03
Jan 12
258.00
-8.60
-
266.60
-
1625
-
-
-
-
18:03
Jan 12
261.80
-8.80
-
270.60
-
1630
-
-
-
-
18:03
Jan 12
265.70
-8.80
-
274.50
-
1640
-
-
-
-
18:03
Jan 12
273.60
-8.80
-
282.40
-
1650
-
-
-
-
18:03
Jan 12
281.50
-9.00
-
290.50
-
1660
-
-
-
-
18:03
Jan 12
289.40
-9.10
-
298.50
-
1670
-
-
-
-
18:03
Jan 12
297.50
-9.20
-
306.70
-
1675
-
-
-
-
18:03
Jan 12
301.60
-9.20
-
310.80
-
1680
-
-
-
-
18:03
Jan 12
305.60
-9.30
-
314.90
-
1690
-
-
-
-
18:03
Jan 12
313.80
-9.40
-
323.20
-
1700
-
-
-
-
18:03
Jan 12
322.10
-9.40
-
331.50
-
1710
-
-
-
-
18:03
Jan 12
330.40
-9.50
-
339.90
-
1720
-
-
-
-
18:03
Jan 12
338.70
-9.60
-
348.30
-
1725
-
-
-
-
18:03
Jan 12
342.90
-9.70
-
352.60
-
1730
-
-
-
-
18:03
Jan 12
347.10
-9.70
-
356.80
-
1750
-
-
-
-
18:03
Jan 12
364.10
-9.90
-
374.00
-
1775
-
-
-
-
18:03
Jan 12
385.60
-10.00
-
395.60
-
1800
-
-
-
-
18:03
Jan 12
407.30
-10.20
-
417.50
-
1825
-
-
-
-
18:03
Jan 12
429.20
-10.40
-
439.60
-
1850
-
-
-
-
18:03
Jan 12
451.40
-10.50
-
461.90
-
1875
-
-
-
-
18:03
Jan 12
473.80
-10.60
-
484.40
-
1900
-
-
-
-
18:03
Jan 12
496.30
-10.80
-
507.10
-
1925
-
-
-
-
18:03
Jan 12
519.00
-10.90
-
529.90
-

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