Commodity Futures Options Price Quotes For

Jun 2022 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
1473.5
14.301459.25 
750
-
-
-
-
18:03
Jan 12
6.70
-0.50
-
7.20
-
775
-
-
-
-
18:03
Jan 12
8.00
-0.50
-
8.50
-
800
-
-
-
-
18:03
Jan 12
9.40
-0.60
-
10.00
-
825
-
-
-
-
18:03
Jan 12
11.00
-0.60
-
11.60
-
850
-
-
-
-
18:03
Jan 12
12.70
-0.80
-
13.50
-
875
-
-
-
-
18:03
Jan 12
14.70
-0.90
-
15.60
-
900
-
-
-
-
18:03
Jan 12
16.90
-0.90
-
17.80
-
925
-
-
-
-
18:03
Jan 12
19.30
-1.10
-
20.40
-
950
-
-
-
-
18:03
Jan 12
22.00
-1.10
-
23.10
-
960
-
-
-
-
18:03
Jan 12
23.10
-1.20
-
24.30
-
970
-
-
-
-
18:03
Jan 12
24.30
-1.20
-
25.50
-
975
-
-
-
-
18:03
Jan 12
24.90
-1.30
-
26.20
-
980
-
-
-
-
18:03
Jan 12
25.50
-1.30
-
26.80
-
990
-
-
-
-
18:03
Jan 12
26.70
-1.40
-
28.10
-
1000
-
-
-
-
18:03
Jan 12
28.00
-1.50
-
29.50
-
1010
-
-
-
-
18:03
Jan 12
29.40
-1.50
-
30.90
-
1020
-
-
-
-
18:03
Jan 12
30.80
-1.50
-
32.30
-
1025
-
-
-
-
18:03
Jan 12
31.50
-1.60
-
33.10
-
1030
-
-
-
-
18:03
Jan 12
32.20
-1.70
-
33.90
-
1040
-
-
-
-
18:03
Jan 12
33.70
-1.70
-
35.40
-
1050
-
-
-
-
18:03
Jan 12
35.30
-1.70
-
37.00
-
1055
-
-
-
-
18:03
Jan 12
36.10
-1.80
-
37.90
-
1060
-
-
-
-
18:03
Jan 12
36.90
-1.80
-
38.70
-
1065
-
-
-
-
18:03
Jan 12
37.70
-1.90
-
39.60
-
1070
-
-
-
-
18:03
Jan 12
38.60
-1.80
-
40.40
-
1075
-
-
-
-
18:03
Jan 12
39.40
-1.90
-
41.30
-
1080
-
-
-
-
18:03
Jan 12
40.30
-1.90
-
42.20
-
1085
-
-
-
-
18:03
Jan 12
41.20
-2.00
-
43.20
-
1090
-
-
-
-
18:03
Jan 12
42.10
-2.00
-
44.10
-
1095
-
-
-
-
18:03
Jan 12
43.00
-2.00
-
45.00
-
1100
-
-
-
-
18:03
Jan 12
43.90
-2.10
-
46.00
-
1105
-
-
-
-
18:03
Jan 12
44.80
-2.20
-
47.00
-
1110
-
-
-
-
18:03
Jan 12
45.80
-2.20
-
48.00
-
1115
-
-
-
-
18:03
Jan 12
46.80
-2.20
-
49.00
-
1120
-
-
-
-
18:03
Jan 12
47.80
-2.20
-
50.00
-
1125
-
-
-
-
18:03
Jan 12
48.80
-2.30
-
51.10
-
1130
-
-
-
-
18:03
Jan 12
49.80
-2.30
-
52.10
-
1135
-
-
-
-
18:03
Jan 12
50.90
-2.30
-
53.20
-
1140
-
-
-
-
18:03
Jan 12
51.90
-2.40
-
54.30
-
1145
-
-
-
-
18:03
Jan 12
53.00
-2.50
-
55.50
-
1150
-
-
-
-
18:03
Jan 12
54.10
-2.50
-
56.60
-
1155
-
-
-
-
18:03
Jan 12
55.20
-2.50
-
57.70
-
1160
-
-
-
-
18:03
Jan 12
56.30
-2.60
-
58.90
-
1165
-
-
-
-
18:03
Jan 12
57.50
-2.60
-
60.10
-
1170
-
-
-
-
18:03
Jan 12
58.70
-2.60
-
61.30
-
1175
-
-
-
-
18:03
Jan 12
59.80
-2.80
-
62.60
-
1180
-
-
-
-
18:03
Jan 12
61.10
-2.70
-
63.80
-
1185
-
-
-
-
18:03
Jan 12
62.30
-2.80
-
65.10
-
1190
-
-
-
-
18:03
Jan 12
63.50
-2.90
-
66.40
-
1195
-
-
-
-
18:03
Jan 12
64.80
-2.90
-
67.70
-
1200
-
-
-
-
18:03
Jan 12
66.10
-2.90
-
69.00
-
1205
-
-
-
-
18:03
Jan 12
67.40
-3.00
-
70.40
-
1210
-
-
-
-
18:03
Jan 12
68.70
-3.10
-
71.80
-
1215
-
-
-
-
18:03
Jan 12
70.10
-3.10
-
73.20
-
1220
-
-
-
-
18:03
Jan 12
71.40
-3.20
-
74.60
-
1225
-
-
-
-
18:03
Jan 12
72.80
-3.20
-
76.00
-
1230
-
-
-
-
18:03
Jan 12
74.30
-3.20
-
77.50
-
1235
-
-
-
-
18:03
Jan 12
75.70
-3.30
-
79.00
-
1240
-
-
-
-
18:03
Jan 12
77.20
-3.30
-
80.50
-
1245
-
-
-
-
18:03
Jan 12
78.60
-3.50
-
82.10
-
1250
-
-
-
-
18:03
Jan 12
80.10
-3.50
-
83.60
-
1255
-
-
-
-
18:03
Jan 12
81.70
-3.50
-
85.20
-
1260
-
-
-
-
18:03
Jan 12
83.20
-3.60
-
86.80
-
1265
-
-
-
-
18:03
Jan 12
84.80
-3.60
-
88.40
-
1270
-
-
-
-
18:03
Jan 12
86.40
-3.70
-
90.10
-
1275
-
-
-
-
18:03
Jan 12
88.00
-3.80
-
91.80
-
1280
-
-
-
-
18:03
Jan 12
89.70
-3.80
-
93.50
-
1285
-
-
-
-
18:03
Jan 12
91.40
-3.80
-
95.20
-
1290
-
-
-
-
18:03
Jan 12
93.10
-3.90
-
97.00
-
1295
-
-
-
-
18:03
Jan 12
94.80
-3.90
-
98.70
-
1300
-
-
-
-
18:03
Jan 12
96.50
-4.10
-
100.60
-
1305
-
-
-
-
18:03
Jan 12
98.30
-4.10
-
102.40
-
1310
-
-
-
-
18:03
Jan 12
100.10
-4.20
-
104.30
-
1315
-
-
-
-
18:03
Jan 12
101.90
-4.20
-
106.10
-
1320
-
-
-
-
18:03
Jan 12
103.80
-4.30
-
108.10
-
1325
-
-
-
-
18:03
Jan 12
105.70
-4.30
-
110.00
-
1330
-
-
-
-
18:03
Jan 12
107.60
-4.40
-
112.00
-
1335
-
-
-
-
18:03
Jan 12
109.60
-4.40
-
114.00
-
1340
-
-
-
-
18:03
Jan 12
111.50
-4.50
-
116.00
-
1345
-
-
-
-
18:03
Jan 12
113.50
-4.60
-
118.10
-
1350
-
-
-
-
18:03
Jan 12
115.60
-4.60
-
120.20
-
1355
-
-
-
-
18:03
Jan 12
117.60
-4.70
-
122.30
-
1360
-
-
-
-
18:03
Jan 12
119.70
-4.80
-
124.50
-
1365
-
-
-
-
18:03
Jan 12
121.90
-4.80
-
126.70
-
1370
-
-
-
-
18:03
Jan 12
124.00
-4.90
-
128.90
-
1375
-
-
-
-
18:03
Jan 12
126.20
-5.00
-
131.20
-
1380
-
-
-
-
18:03
Jan 12
128.50
-4.90
-
133.40
-
1385
-
-
-
-
18:03
Jan 12
130.70
-5.10
-
135.80
-
1390
-
-
-
-
18:03
Jan 12
133.00
-5.10
-
138.10
-
1395
-
-
-
-
18:03
Jan 12
135.40
-5.10
-
140.50
-
1400
-
-
-
-
18:03
Jan 12
137.70
-5.20
-
142.90
-
1405
-
-
-
-
18:03
Jan 12
140.10
-5.30
-
145.40
-
1410
-
-
-
-
18:03
Jan 12
142.60
-5.30
-
147.90
-
1415
-
-
-
-
18:03
Jan 12
145.10
-5.30
-
150.40
-
1420
-
-
-
-
18:03
Jan 12
147.60
-5.40
-
153.00
-
1425
-
-
-
-
18:03
Jan 12
150.10
-5.50
-
155.60
-
1430
-
-
-
-
18:03
Jan 12
152.70
-5.50
-
158.20
-
1435
-
-
-
-
18:03
Jan 12
155.30
-5.60
-
160.90
-
1440
-
-
-
-
18:03
Jan 12
158.00
-5.60
-
163.60
-
1445
-
-
-
-
18:03
Jan 12
160.70
-5.70
-
166.40
-
1450
-
-
-
-
18:03
Jan 12
163.40
-5.80
-
169.20
-
1455
-
-
-
-
18:03
Jan 12
166.20
-5.80
-
172.00
-
1460
-
-
-
-
18:03
Jan 12
169.00
-5.80
-
174.80
-
1465
-
-
-
-
18:03
Jan 12
171.80
-5.90
-
177.70
-
1470
-
-
-
-
18:03
Jan 12
174.70
-6.00
-
180.70
-
1475
-
-
-
-
18:03
Jan 12
177.60
-6.00
-
183.60
-
1480
-
-
-
-
18:03
Jan 12
180.60
-6.00
-
186.60
-
1485
-
-
-
-
18:03
Jan 12
183.50
-6.20
-
189.70
-
1490
-
-
-
-
18:03
Jan 12
186.50
-6.20
-
192.70
-
1495
-
-
-
-
18:03
Jan 12
189.60
-6.20
-
195.80
-
1500
-
-
-
-
18:03
Jan 12
192.60
-6.30
-
198.90
-
1505
-
-
-
-
18:03
Jan 12
195.70
-6.40
-
202.10
-
1510
-
-
-
-
18:03
Jan 12
198.90
-6.40
-
205.30
-
1515
-
-
-
-
18:03
Jan 12
202.00
-6.50
-
208.50
-
1520
-
-
-
-
18:03
Jan 12
205.20
-6.50
-
211.70
-
1525
-
-
-
-
18:03
Jan 12
208.40
-6.60
-
215.00
-
1530
-
-
-
-
18:03
Jan 12
211.60
-6.60
-
218.20
-
1535
-
-
-
-
18:03
Jan 12
214.90
-6.70
-
221.60
-
1540
-
-
-
-
18:03
Jan 12
218.10
-6.80
-
224.90
-
1545
-
-
-
-
18:03
Jan 12
221.40
-6.80
-
228.20
-
1550
-
-
-
-
18:03
Jan 12
224.70
-6.90
-
231.60
-
1555
-
-
-
-
18:03
Jan 12
228.10
-6.90
-
235.00
-
1560
-
-
-
-
18:03
Jan 12
231.40
-7.00
-
238.40
-
1565
-
-
-
-
18:03
Jan 12
234.80
-7.00
-
241.80
-
1570
-
-
-
-
18:03
Jan 12
238.20
-7.00
-
245.20
-
1575
-
-
-
-
18:03
Jan 12
241.60
-7.10
-
248.70
-
1580
-
-
-
-
18:03
Jan 12
245.00
-7.10
-
252.10
-
1585
-
-
-
-
18:03
Jan 12
248.40
-7.20
-
255.60
-
1590
-
-
-
-
18:03
Jan 12
251.80
-7.30
-
259.10
-
1595
-
-
-
-
18:03
Jan 12
255.30
-7.30
-
262.60
-
1600
-
-
-
-
18:03
Jan 12
258.70
-7.40
-
266.10
-
1605
-
-
-
-
18:03
Jan 12
262.20
-7.50
-
269.70
-
1610
-
-
-
-
18:03
Jan 12
265.70
-7.50
-
273.20
-
1615
-
-
-
-
18:03
Jan 12
269.20
-7.60
-
276.80
-
1620
-
-
-
-
18:03
Jan 12
272.70
-7.60
-
280.30
-
1625
-
-
-
-
18:03
Jan 12
276.30
-7.60
-
283.90
-
1630
-
-
-
-
18:03
Jan 12
279.80
-7.70
-
287.50
-
1635
-
-
-
-
18:03
Jan 12
283.40
-7.70
-
291.10
-
1640
-
-
-
-
18:03
Jan 12
286.90
-7.80
-
294.70
-
1645
-
-
-
-
18:03
Jan 12
290.50
-7.80
-
298.30
-
1650
-
-
-
-
18:03
Jan 12
294.10
-7.90
-
302.00
-
1655
-
-
-
-
18:03
Jan 12
297.70
-7.90
-
305.60
-
1660
-
-
-
-
18:03
Jan 12
301.30
-8.00
-
309.30
-
1670
-
-
-
-
18:03
Jan 12
308.60
-8.10
-
316.70
-
1675
-
-
-
-
18:03
Jan 12
312.30
-8.10
-
320.40
-
1680
-
-
-
-
18:03
Jan 12
315.90
-8.20
-
324.10
-
1690
-
-
-
-
18:03
Jan 12
323.30
-8.20
-
331.50
-
1700
-
-
-
-
18:03
Jan 12
330.70
-8.30
-
339.00
-
1710
-
-
-
-
18:03
Jan 12
338.20
-8.40
-
346.60
-
1720
-
-
-
-
18:03
Jan 12
345.70
-8.50
-
354.20
-
1725
-
-
-
-
18:03
Jan 12
349.40
-8.60
-
358.00
-
1730
-
-
-
-
18:03
Jan 12
353.20
-8.60
-
361.80
-
1740
-
-
-
-
18:03
Jan 12
360.80
-8.70
-
369.50
-
1750
-
-
-
-
18:03
Jan 12
368.40
-8.80
-
377.20
-
1760
-
-
-
-
18:03
Jan 12
376.10
-8.80
-
384.90
-
1775
-
-
-
-
18:03
Jan 12
387.70
-9.00
-
396.70
-
1800
-
-
-
-
18:03
Jan 12
407.20
-9.20
-
416.40
-
1825
-
-
-
-
18:03
Jan 12
427.00
-9.30
-
436.30
-
1850
-
-
-
-
18:03
Jan 12
447.00
-9.60
-
456.60
-
1875
-
-
-
-
18:03
Jan 12
467.30
-9.70
-
477.00
-
1900
-
-
-
-
18:03
Jan 12
487.80
-9.90
-
497.70
-
1925
-
-
-
-
18:03
Jan 12
508.50
-10.00
-
518.50
-
1950
-
-
-
-
18:03
Jan 12
529.50
-10.10
-
539.60
-

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