Commodity Futures Options Price Quotes For

Jun 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
future1369.6
-
-
948.7 18:01
Jan 12
1376.9
13.9741363.01113 
700
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
725
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
750
-
-
-
-
18:03
Jan 12
0.20
-
-
0.20
-
775
-
-
-
-
18:03
Jan 12
0.20
-
-
0.20
-
800
-
-
-
-
18:03
Jan 12
0.30
-
-
0.30
-
825
-
-
-
-
18:03
Jan 12
0.40
-0.10
-
0.50
-
850
-
-
-
-
18:03
Jan 12
0.50
-0.10
-
0.60
-
875
-
-
-
-
18:03
Jan 12
0.70
-0.10
-
0.80
-
880
-
-
-
-
18:03
Jan 12
0.70
-0.10
-
0.80
-
890
-
-
-
-
18:03
Jan 12
0.80
-0.10
-
0.90
-
900
-
-
-
-
18:03
Jan 12
0.90
-0.10
-
1.00133
910
-
-
-
-
18:03
Jan 12
1.00
-0.10
-
1.10
-
920
-
-
-
-
18:03
Jan 12
1.10
-0.20
-
1.30
-
925
-
-
-
-
18:03
Jan 12
1.20
-0.10
-
1.30
-
930
-
-
-
-
18:03
Jan 12
1.20
-0.20
-
1.40
-
940
-
-
-
-
18:03
Jan 12
1.30
-0.30
-
1.60
-
950
-
-
-
-
18:03
Jan 12
1.50
-0.20
-
1.701350
960
-
-
-
-
18:03
Jan 12
1.70
-0.20
-
1.90
-
970
-
-
-
-
18:03
Jan 12
1.80
-0.30
-
2.10
-
975
-
-
-
-
18:03
Jan 12
1.90
-0.3002.201791
975
-
-
-
5.20 18:03
Jan 12
1.90
-0.3002.201791
980
-
-
-
-
18:03
Jan 12
2.00
-0.40
-
2.40
-
985
-
-
-
-
18:03
Jan 12
2.10
-0.40
-
2.50
-
990
-
-
-
-
18:03
Jan 12
2.20
-0.40
-
2.60
-
995
-
-
-
-
18:03
Jan 12
2.40
-0.30
-
2.70
-
1000
-
-
-
-
18:03
Jan 12
2.50
-0.40
-
2.9045
1000
-
-
-
4.90 18:03
Jan 12
2.50
-0.40
-
2.9045
1005
-
-
-
-
18:03
Jan 12
2.60
-0.40
-
3.00
-
1010
-
-
-
-
18:03
Jan 12
2.80
-0.40
-
3.20
-
1015
-
-
-
-
18:03
Jan 12
2.90
-0.50
-
3.40
-
1020
-
-
-
-
18:03
Jan 12
3.00
-0.50
-
3.50
-
1025
-
-
-
-
18:03
Jan 12
3.20
-0.50
-
3.70
-
1030
-
-
-
-
18:03
Jan 12
3.40
-0.50
-
3.90
-
1035
-
-
-
-
18:03
Jan 12
3.50
-0.60
-
4.10
-
1040
-
-
-
-
18:03
Jan 12
3.70
-0.60
-
4.30
-
1045
-
-
-
-
18:03
Jan 12
3.90
-0.60
-
4.50
-
1050
-
-
-
-
18:03
Jan 12
4.10
-0.60
-
4.70150
1050
-
-
-
6.30 18:03
Jan 12
4.10
-0.60
-
4.70150
1055
-
-
-
-
18:03
Jan 12
4.30
-0.70
-
5.00
-
1060
-
-
-
-
18:03
Jan 12
4.50
-0.70
-
5.20
-
1065
-
-
-
-
18:03
Jan 12
4.80
-0.70
-
5.50
-
1070
-
-
-
-
18:03
Jan 12
5.00
-0.80
-
5.80
-
1075
-
-
-
-
18:03
Jan 12
5.20
-0.80
-
6.0050
1075
-
-
-
11.00 18:03
Jan 12
5.20
-0.80
-
6.0050
1080
-
-
-
-
18:03
Jan 12
5.50
-0.80
-
6.30
-
1085
-
-
-
-
18:03
Jan 12
5.80
-0.90
-
6.70
-
1090
-
-
-
-
18:03
Jan 12
6.10
-0.90
-
7.00
-
1095
-
-
-
-
18:03
Jan 12
6.40
-0.90
-
7.30
-
11006.10
-
-
-
18:03
Jan 12
6.70
-1.00
-
7.70200
11006.106.106.106.10 18:03
Jan 12
6.70
-1.00
-
7.70200
1105
-
-
-
-
18:03
Jan 12
7.00
-1.10
-
8.10
-
1110
-
-
-
-
18:03
Jan 12
7.40
-1.10
-
8.50
-
1115
-
-
-
-
18:03
Jan 12
7.80
-1.10
-
8.90
-
1120
-
-
-
-
18:03
Jan 12
8.20
-1.10
-
9.30
-
1125
-
-
-
-
18:03
Jan 12
8.60
-1.20
-
9.80
-
1130
-
-
-
-
18:03
Jan 12
9.00
-1.30
-
10.30100
1135
-
-
-
-
18:03
Jan 12
9.40
-1.40
-
10.80
-
1140
-
-
-
-
18:03
Jan 12
9.90
-1.40
-
11.30
-
1145
-
-
-
-
18:03
Jan 12
10.40
-1.50
-
11.90
-
1150
-
-
-
-
18:03
Jan 12
10.90
-1.60
-
12.50120
1155
-
-
-
-
18:03
Jan 12
11.50
-1.60
-
13.10
-
1160
-
-
-
-
18:03
Jan 12
12.00
-1.70
-
13.70
-
1165
-
-
-
-
18:03
Jan 12
12.60
-1.80
-
14.40
-
1170
-
-
-
-
18:03
Jan 12
13.30
-1.80
-
15.10
-
1175
-
-
-
-
18:03
Jan 12
13.90
-1.90
-
15.80
-
1180
-
-
-
-
18:03
Jan 12
14.60
-2.00
-
16.60
-
1185
-
-
-
-
18:03
Jan 12
15.30
-2.10
-
17.40308
1190
-
-
-
-
18:03
Jan 12
16.00
-2.20
-
18.20
-
1195
-
-
-
-
18:03
Jan 12
16.80
-2.30
-
19.10
-
1200
-
-
-
-
18:03
Jan 12
17.60
-2.40
-
20.00
-
1205
-
-
-
-
18:03
Jan 12
18.50
-2.40
-
20.90
-
1210
-
-
-
-
18:03
Jan 12
19.40
-2.50
-
21.90
-
1215
-
-
-
-
18:03
Jan 12
20.30
-2.60
-
22.90
-
1220
-
-
-
-
18:03
Jan 12
21.30
-2.70
-
24.00
-
1225
-
-
-
-
18:03
Jan 12
22.30
-2.80
-
25.10
-
1230
-
-
-
-
18:03
Jan 12
23.30
-2.90
-
26.20
-
1235
-
-
-
-
18:03
Jan 12
24.40
-3.00
-
27.40
-
1240
-
-
-
-
18:03
Jan 12
25.60
-3.10
-
28.70
-
1245
-
-
-
-
18:03
Jan 12
26.70
-3.30
-
30.00
-
1250
-
-
-
-
18:03
Jan 12
28.00
-3.30
-
31.30
-
1255
-
-
-
-
18:03
Jan 12
29.20
-3.50
-
32.70
-
1260
-
-
-
-
18:03
Jan 12
30.50
-3.60
-
34.10
-
1265
-
-
-
-
18:03
Jan 12
31.90
-3.70
-
35.60
-
1270
-
-
-
-
18:03
Jan 12
33.30
-3.80
-
37.10
-
1275
-
-
-
-
18:03
Jan 12
34.80
-3.90
-
38.70
-
1280
-
-
-
-
18:03
Jan 12
36.30
-4.10
-
40.4025
1285
-
-
-
-
18:03
Jan 12
37.90
-4.20
-
42.10
-
1290
-
-
-
-
18:03
Jan 12
39.50
-4.30
-
43.80
-
1295
-
-
-
-
18:03
Jan 12
41.20
-4.40
-
45.60
-
1300
-
-
-
-
18:03
Jan 12
42.90
-4.60047.501
1300
-
-
-
55.00 18:03
Jan 12
42.90
-4.60047.501
1305
-
-
-
-
18:03
Jan 12
44.70
-4.70
-
49.40
-
1310
-
-
-
-
18:03
Jan 12
46.60
-4.80
-
51.40
-
1315
-
-
-
-
18:03
Jan 12
48.50
-4.90
-
53.40
-
1320
-
-
-
-
18:03
Jan 12
50.40
-5.10
-
55.50
-
1325
-
-
-
-
18:03
Jan 12
52.40
-5.30
-
57.70100
1330
-
-
-
-
18:03
Jan 12
54.50
-5.40
-
59.90
-
1335
-
-
-
-
18:03
Jan 12
56.60
-5.60
-
62.20170
1340
-
-
-
-
18:03
Jan 12
58.80
-5.70
-
64.50220
1345
-
-
-
-
18:03
Jan 12
61.00
-5.90
-
66.90
-
1350
-
-
-
-
18:03
Jan 12
63.30
-6.00
-
69.30
-
1355
-
-
-
-
18:03
Jan 12
65.70
-6.10
-
71.80
-
1360
-
-
-
-
18:03
Jan 12
68.10
-6.30
-
74.40
-
1365
-
-
-
-
18:03
Jan 12
70.60
-6.40
-
77.00
-
1370
-
-
-
-
18:03
Jan 12
73.10
-6.50
-
79.60
-
1375
-
-
-
-
18:03
Jan 12
75.70
-6.70
-
82.40
-
1380
-
-
-
-
18:03
Jan 12
78.40
-6.80
-
85.20
-
1385
-
-
-
-
18:03
Jan 12
81.10
-6.90
-
88.00
-
1390
-
-
-
-
18:03
Jan 12
83.80
-7.10
-
90.90
-
1395
-
-
-
-
18:03
Jan 12
86.60
-7.20
-
93.80
-
1400
-
-
-
-
18:03
Jan 12
89.50
-7.30
-
96.80
-
1405
-
-
-
-
18:03
Jan 12
92.40
-7.50
-
99.90
-
1410
-
-
-
-
18:03
Jan 12
95.40
-7.60
-
103.00
-
1415
-
-
-
-
18:03
Jan 12
98.40
-7.80
-
106.20
-
1420
-
-
-
-
18:03
Jan 12
101.50
-7.90
-
109.40
-
1425
-
-
-
-
18:03
Jan 12
104.60
-8.00
-
112.60
-
1430
-
-
-
-
18:03
Jan 12
107.80
-8.10
-
115.90
-
1435
-
-
-
-
18:03
Jan 12
111.00
-8.30
-
119.30
-
1440
-
-
-
-
18:03
Jan 12
114.30
-8.40
-
122.70
-
1445
-
-
-
-
18:03
Jan 12
117.60
-8.50
-
126.10
-
1450
-
-
-
-
18:03
Jan 12
121.00
-8.60
-
129.60
-
1455
-
-
-
-
18:03
Jan 12
124.40
-8.80
-
133.20
-
1460
-
-
-
-
18:03
Jan 12
127.90
-8.90
-
136.80
-
1465
-
-
-
-
18:03
Jan 12
131.40
-9.00
-
140.40
-
1470
-
-
-
-
18:03
Jan 12
135.00
-9.10
-
144.10
-
1475
-
-
-
-
18:03
Jan 12
138.50
-9.30
-
147.80
-
1480
-
-
-
-
18:03
Jan 12
142.20
-9.30
-
151.50
-
1485
-
-
-
-
18:03
Jan 12
145.90
-9.40
-
155.30
-
1490
-
-
-
-
18:03
Jan 12
149.60
-9.50
-
159.10
-
1495
-
-
-
-
18:03
Jan 12
153.30
-9.70
-
163.00
-
1500
-
-
-
-
18:03
Jan 12
157.10
-9.80
-
166.90
-
1505
-
-
-
-
18:03
Jan 12
160.90
-9.90
-
170.80
-
1510
-
-
-
-
18:03
Jan 12
164.80
-10.00
-
174.80
-
1515
-
-
-
-
18:03
Jan 12
168.70
-10.00
-
178.70
-
1520
-
-
-
-
18:03
Jan 12
172.60
-10.20
-
182.80
-
1525
-
-
-
-
18:03
Jan 12
176.60
-10.20
-
186.80
-
1530
-
-
-
-
18:03
Jan 12
180.60
-10.30
-
190.90
-
1535
-
-
-
-
18:03
Jan 12
184.60
-10.40
-
195.00
-
1540
-
-
-
-
18:03
Jan 12
188.70
-10.50
-
199.20
-
1545
-
-
-
-
18:03
Jan 12
192.80
-10.50
-
203.30
-
1550
-
-
-
-
18:03
Jan 12
196.90
-10.60
-
207.50
-
1555
-
-
-
-
18:03
Jan 12
201.00
-10.80
-
211.80
-
1560
-
-
-
-
18:03
Jan 12
205.20
-10.80
-
216.00
-
1565
-
-
-
-
18:03
Jan 12
209.40
-10.90
-
220.30
-
1570
-
-
-
-
18:03
Jan 12
213.60
-11.00
-
224.60
-
1575
-
-
-
-
18:03
Jan 12
217.80
-11.10
-
228.90
-
1580
-
-
-
-
18:03
Jan 12
222.10
-11.10
-
233.20
-
1585
-
-
-
-
18:03
Jan 12
226.40
-11.20
-
237.60
-
1590
-
-
-
-
18:03
Jan 12
230.70
-11.30
-
242.00
-
1595
-
-
-
-
18:03
Jan 12
235.00
-11.40
-
246.40
-
1600
-
-
-
-
18:03
Jan 12
239.40
-11.40
-
250.80
-
1605
-
-
-
-
18:03
Jan 12
243.80
-11.50
-
255.30
-
1610
-
-
-
-
18:03
Jan 12
248.20
-11.50
-
259.70
-
1615
-
-
-
-
18:03
Jan 12
252.60
-11.60
-
264.20
-
1620
-
-
-
-
18:03
Jan 12
257.00
-11.70
-
268.70
-
1625
-
-
-
-
18:03
Jan 12
261.50
-11.70
-
273.20
-
1630
-
-
-
-
18:03
Jan 12
265.90
-11.80
-
277.70
-
1635
-
-
-
-
18:03
Jan 12
270.40
-11.90
-
282.30
-
1640
-
-
-
-
18:03
Jan 12
274.90
-11.90
-
286.80
-
1645
-
-
-
-
18:03
Jan 12
279.40
-12.00
-
291.40
-
1650
-
-
-
-
18:03
Jan 12
284.00
-12.00
-
296.00
-
1655
-
-
-
-
18:03
Jan 12
288.50
-12.10
-
300.60
-
1660
-
-
-
-
18:03
Jan 12
293.10
-12.10
-
305.20
-
1665
-
-
-
-
18:03
Jan 12
297.70
-12.10
-
309.80
-
1670
-
-
-
-
18:03
Jan 12
302.30
-12.20
-
314.50
-
1675
-
-
-
-
18:03
Jan 12
306.90
-12.20
-
319.10
-
1680
-
-
-
-
18:03
Jan 12
311.50
-12.30
-
323.80
-
1685
-
-
-
-
18:03
Jan 12
316.10
-12.40
-
328.50
-
1690
-
-
-
-
18:03
Jan 12
320.80
-12.30
-
333.10
-
1695
-
-
-
-
18:03
Jan 12
325.40
-12.40
-
337.80
-
1700
-
-
-
-
18:03
Jan 12
330.10
-12.50
-
342.60
-
1710
-
-
-
-
18:03
Jan 12
339.40
-12.60
-
352.00
-
1720
-
-
-
-
18:03
Jan 12
348.80
-12.70
-
361.50
-
1725
-
-
-
-
18:03
Jan 12
353.60
-12.60
-
366.20
-
1730
-
-
-
-
18:03
Jan 12
358.30
-12.70
-
371.00
-
1740
-
-
-
-
18:03
Jan 12
367.80
-12.80
-
380.60
-
1750
-
-
-
-
18:03
Jan 12
377.30
-12.90
-
390.20
-
1760
-
-
-
-
18:03
Jan 12
386.90
-12.90
-
399.80
-
1770
-
-
-
-
18:03
Jan 12
396.40
-13.00
-
409.40
-
1775
-
-
-
-
18:03
Jan 12
401.20
-13.10
-
414.30
-
1780
-
-
-
-
18:03
Jan 12
406.10
-13.00
-
419.10
-
1790
-
-
-
-
18:03
Jan 12
415.70
-13.10
-
428.80
-
1800
-
-
-
-
18:03
Jan 12
425.40
-13.20
-
438.60
-
1825
-
-
-
-
18:03
Jan 12
449.70
-13.30
-
463.00
-
1850
-
-
-
-
18:03
Jan 12
474.10
-13.50
-
487.60
-
1875
-
-
-
-
18:03
Jan 12
498.70
-13.60
-
512.30
-
1900
-
-
-
-
18:03
Jan 12
523.40
-13.70
-
537.10
-
1925
-
-
-
-
18:03
Jan 12
548.20
-13.80
-
562.00
-
1950
-
-
-
-
18:03
Jan 12
573.10
-13.90
-
587.00
-
1975
-
-
-
-
18:03
Jan 12
598.10
-13.90
-
612.00
-
2000
-
-
-
-
18:03
Jan 12
623.10
-13.90
-
637.00
-

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