Commodity Futures Options Price Quotes For

Aug 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
future1344.0
-
-
-
18:01
Jan 12
1350.4
13.147001337.317929 
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
0.20
0.10
-
0.10
-
875
-
-
-
-
18:02
Jan 12
0.20
0.10
-
0.10
-
880
-
-
-
-
18:02
Jan 12
0.20
0.10
-
0.10
-
890
-
-
-
-
18:02
Jan 12
0.20
0.10
-
0.10
-
900
-
-
-
-
18:02
Jan 12
0.20
0.10
-
0.10
-
910
-
-
-
-
18:02
Jan 12
0.20
-
-
0.20
-
920
-
-
-
-
18:02
Jan 12
0.20
-
-
0.20
-
925
-
-
-
-
18:02
Jan 12
0.20
-
-
0.20
-
930
-
-
-
-
18:02
Jan 12
0.20
-
-
0.20
-
940
-
-
-
-
18:02
Jan 12
0.30
0.10
-
0.20
-
950
-
-
-
0.50 18:02
Jan 12
0.30
0.1000.20356
950
-
-
-
-
18:02
Jan 12
0.30
0.1000.20356
960
-
-
-
-
18:02
Jan 12
0.30
-
-
0.30
-
965
-
-
-
-
18:02
Jan 12
0.30
-
-
0.30
-
970
-
-
-
-
18:02
Jan 12
0.30
-
-
0.30
-
975
-
-
-
-
18:02
Jan 12
0.30
-
00.30324
975
-
0.400.400.40 18:02
Jan 12
0.30
-
00.30324
980
-
-
-
-
18:02
Jan 12
0.40
0.1000.30141
980
-
-
-
0.50 18:02
Jan 12
0.40
0.1000.30141
985
-
-
-
-
18:02
Jan 12
0.40
0.10
-
0.30
-
990
-
-
-
-
18:02
Jan 12
0.40
0.10
-
0.30
-
995
-
-
-
-
18:02
Jan 12
0.40
-
-
0.40
-
1000
-
-
-
-
18:02
Jan 12
0.40
-
00.4094
1000
-
-
-
0.90 18:02
Jan 12
0.40
-
00.4094
1005
-
-
-
-
18:02
Jan 12
0.40
-
-
0.40
-
1010
-
-
-
-
18:02
Jan 12
0.40
-
-
0.40
-
1015
-
-
-
-
18:02
Jan 12
0.40
-
-
0.40
-
1020
-
-
-
-
18:02
Jan 12
0.50
-
-
0.50
-
1025
-
-
-
-
18:02
Jan 12
0.50
-
-
0.50
-
1030
-
-
-
-
18:02
Jan 12
0.50
-
-
0.50
-
1035
-
-
-
-
18:02
Jan 12
0.50
-0.10
-
0.60
-
1040
-
-
-
-
18:02
Jan 12
0.50
-0.10
-
0.60
-
1045
-
-
-
-
18:02
Jan 12
0.60
-
-
0.60
-
1050
-
-
-
-
18:02
Jan 12
0.60
-
00.60335
1050
-
-
-
1.00 18:02
Jan 12
0.60
-
00.60335
1055
-
-
-
-
18:02
Jan 12
0.60
-0.10
-
0.70
-
1060
-
-
-
-
18:02
Jan 12
0.70
-
-
0.70
-
1065
-
-
-
-
18:02
Jan 12
0.70
-0.10
-
0.80
-
1070
-
-
-
-
18:02
Jan 12
0.70
-0.1000.801
1070
-
-
-
5.30 18:02
Jan 12
0.70
-0.1000.801
1075
-
-
-
-
18:02
Jan 12
0.80
-0.1000.90130
1080
-
-
-
-
18:02
Jan 12
0.80
-0.10
-
0.90
-
1085
-
-
-
-
18:02
Jan 12
0.80
-0.2001.002
1085
-
-
-
-
18:02
Jan 12
0.80
-0.2001.002
1090
-
-
-
-
18:02
Jan 12
0.90
-0.2001.1019
1090
-
-
-
5.10 18:02
Jan 12
0.90
-0.2001.1019
1095
-
-
-
-
18:02
Jan 12
1.00
-0.10
-
1.10
-
1100
-
-
-
-
18:02
Jan 12
1.00
-0.2001.201202
1100
-
-
-
1.60 18:02
Jan 12
1.00
-0.2001.201202
1105
-
-
-
-
18:02
Jan 12
1.10
-0.2001.303
1105
-
-
-
5.60 18:02
Jan 12
1.10
-0.2001.303
1110
-
-
-
5.20 18:02
Jan 12
1.10
-0.3001.408
1110
-
-
-
-
18:02
Jan 12
1.10
-0.3001.408
1115
-
-
-
-
18:02
Jan 12
1.20
-0.30
-
1.50
-
1120
-
-
-
-
18:02
Jan 12
1.30
-0.3001.602
1120
-
-
-
7.50 18:02
Jan 12
1.30
-0.3001.602
1125
-
-
-
7.10 18:02
Jan 12
1.40
-0.3001.70252
1125
-
-
-
-
18:02
Jan 12
1.40
-0.3001.70252
1130
-
-
-
-
18:02
Jan 12
1.50
-0.30
-
1.80
-
1135
-
-
-
-
18:02
Jan 12
1.60
-0.4002.00225
1140
-
-
-
-
18:02
Jan 12
1.70
-0.4002.10201
1140
-
-
-
6.80 18:02
Jan 12
1.70
-0.4002.10201
1145
-
-
-
6.60 18:02
Jan 12
1.90
-0.4002.301
1145
-
-
-
-
18:02
Jan 12
1.90
-0.4002.301
1150
-
-
-
5.00 18:02
Jan 12
2.00
-0.5002.502291
1150
-
-
-
-
18:02
Jan 12
2.00
-0.5002.502291
1155
-
-
-
-
18:02
Jan 12
2.20
-0.5002.701
1155
-
-
-
4.40 18:02
Jan 12
2.20
-0.5002.701
1160
-
-
-
-
18:02
Jan 12
2.40
-0.5002.903
1160
-
-
-
11.10 18:02
Jan 12
2.40
-0.5002.903
1165
-
-
-
-
18:02
Jan 12
2.50
-0.6003.1010
1165
-
-
-
3.90 18:02
Jan 12
2.50
-0.6003.1010
1170
-
-
-
-
18:02
Jan 12
2.70
-0.6003.306
1170
-
3.703.703.70 18:02
Jan 12
2.70
-0.6003.306
1175
-
-
-
-
18:02
Jan 12
2.90
-0.7003.606
1175
-
-
-
8.30 18:02
Jan 12
2.90
-0.7003.606
1180
-
-
-
7.00 18:02
Jan 12
3.20
-0.7003.907
1180
-
-
-
-
18:02
Jan 12
3.20
-0.7003.907
1185
-
-
-
5.00 18:02
Jan 12
3.40
-0.8004.2012
1185
-
-
-
-
18:02
Jan 12
3.40
-0.8004.2012
1190
-
-
-
-
18:02
Jan 12
3.70
-0.8004.50250
1195
-
-
-
-
18:02
Jan 12
4.00
-0.90
-
4.90
-
12004.50
-
-
-
18:02
Jan 12
4.30
-1.0005.30348
12004.504.504.504.50 18:02
Jan 12
4.30
-1.0005.30348
1205
-
-
-
-
18:02
Jan 12
4.60
-1.1005.701
1205
-
-
-
6.80 18:02
Jan 12
4.60
-1.1005.701
12105.005.005.005.00 18:02
Jan 12
5.00
-1.2006.2091
12105.00
-
-
-
18:02
Jan 12
5.00
-1.2006.2091
1215
-
-
-
-
18:02
Jan 12
5.40
-1.2006.6059
1215
-
-
-
7.30 18:02
Jan 12
5.40
-1.2006.6059
1220
-
-
-
-
18:02
Jan 12
5.80
-1.4007.205
1220
-
-
-
-
18:02
Jan 12
5.80
-1.4007.205
12256.30
-
-
-
18:02
Jan 12
6.30
-1.4007.70470
12256.306.306.306.30 18:02
Jan 12
6.30
-1.4007.70470
1230
-
-
-
-
18:02
Jan 12
6.80
-1.5008.307
1230
-
9.309.309.30 18:02
Jan 12
6.80
-1.5008.307
1235
-
-
-
-
18:02
Jan 12
7.30
-1.70
-
9.00
-
1240
-
-
-
-
18:02
Jan 12
7.90
-1.8009.704
1240
-
10.8010.8010.80 18:02
Jan 12
7.90
-1.8009.704
1245
-
-
-
-
18:02
Jan 12
8.60
-1.90
-
10.50
-
1250
-
11.3011.3011.30 18:02
Jan 12
9.30
-2.00211.30370
1250
-
-
-
-
18:02
Jan 12
9.30
-2.00211.30370
1255
-
-
-
-
18:02
Jan 12
10.00
-2.20
-
12.20
-
126012.30
-
-
-
18:02
Jan 12
10.80
-2.40013.2032
126012.3012.3012.3012.30 18:02
Jan 12
10.80
-2.40013.2032
1265
-
-
-
-
18:02
Jan 12
11.70
-2.50014.20418
1265
-
-
-
-
18:02
Jan 12
11.70
-2.50014.20418
1270
-
-
-
-
18:02
Jan 12
12.70
-2.60
-
15.30
-
1275
-
-
-
-
18:02
Jan 12
13.70
-2.90016.60152
1275
-
-
-
36.80 18:02
Jan 12
13.70
-2.90016.60152
1280
-
-
-
-
18:02
Jan 12
14.80
-3.10
-
17.90
-
1285
-
-
-
-
18:02
Jan 12
16.00
-3.20019.20105
1290
-
-
-
-
18:02
Jan 12
17.30
-3.40020.7025
1290
-
-
-
-
18:02
Jan 12
17.30
-3.40020.7025
1295
-
-
-
-
18:02
Jan 12
18.70
-3.60022.30100
1300
-
-
-
42.00 18:02
Jan 12
20.20
-3.80024.00325
1300
-
-
-
-
18:02
Jan 12
20.20
-3.80024.00325
1305
-
-
-
-
18:02
Jan 12
21.70
-4.20025.90100
1305
-
-
-
-
18:02
Jan 12
21.70
-4.20025.90100
1310
-
-
-
-
18:02
Jan 12
23.40
-4.40027.80200
1315
-
-
-
-
18:02
Jan 12
25.20
-4.70
-
29.90
-
1320
-
-
-
-
18:02
Jan 12
27.10
-4.90032.00103
1320
-
33.5033.5033.50 18:02
Jan 12
27.10
-4.90032.00103
1325
-
-
-
-
18:02
Jan 12
29.20
-5.10034.30150
1330
-
-
-
-
18:02
Jan 12
31.30
-5.40036.7014
1330
-
-
-
-
18:02
Jan 12
31.30
-5.40036.7014
1335
-
-
-
-
18:02
Jan 12
33.50
-5.801039.3036
1335
-
-
-
-
18:02
Jan 12
33.50
-5.801039.3036
1340
-
-
-
-
18:02
Jan 12
35.90
-6.00
-
41.90
-
1345
-
-
-
-
18:02
Jan 12
38.40
-6.20044.60100
1350
-
-
-
-
18:02
Jan 12
41.00
-6.50
-
47.50
-
1355
-
-
-
-
18:02
Jan 12
43.70
-6.70
-
50.40
-
1360
-
-
-
-
18:02
Jan 12
46.50
-7.00053.50200
1365
-
-
-
-
18:02
Jan 12
49.40
-7.20
-
56.60
-
1370
-
-
-
-
18:02
Jan 12
52.40
-7.50
-
59.90
-
1375
-
-
-
-
18:02
Jan 12
55.60
-7.70
-
63.30
-
1380
-
-
-
-
18:02
Jan 12
58.80
-7.90
-
66.70
-
1385
-
-
-
-
18:02
Jan 12
62.10
-8.20
-
70.30
-
1390
-
-
-
-
18:02
Jan 12
65.50
-8.50
-
74.00
-
1395
-
-
-
-
18:02
Jan 12
69.10
-8.60
-
77.70
-
1400
-
-
-
-
18:02
Jan 12
72.60
-8.90
-
81.50
-
1405
-
-
-
-
18:02
Jan 12
76.30
-9.10
-
85.40
-
1410
-
-
-
-
18:02
Jan 12
80.10
-9.20
-
89.30
-
1415
-
-
-
-
18:02
Jan 12
83.90
-9.40
-
93.30
-
1420
-
-
-
-
18:02
Jan 12
87.80
-9.60
-
97.40
-
1425
-
-
-
-
18:02
Jan 12
91.80
-9.70
-
101.50
-
1430
-
-
-
-
18:02
Jan 12
95.80
-9.90
-
105.70
-
1435
-
-
-
-
18:02
Jan 12
99.90
-10.00
-
109.90
-
1440
-
-
-
-
18:02
Jan 12
104.00
-10.20
-
114.20
-
1445
-
-
-
-
18:02
Jan 12
108.20
-10.30
-
118.50
-
1450
-
-
-
-
18:02
Jan 12
112.40
-10.50
-
122.90
-
1455
-
-
-
-
18:02
Jan 12
116.70
-10.50
-
127.20
-
1460
-
-
-
-
18:02
Jan 12
121.00
-10.70
-
131.70
-
1465
-
-
-
-
18:02
Jan 12
125.30
-10.80
-
136.10
-
1470
-
-
-
-
18:02
Jan 12
129.70
-10.90
-
140.60
-
1475
-
-
-
-
18:02
Jan 12
134.10
-11.00
-
145.10
-
1480
-
-
-
-
18:02
Jan 12
138.60
-11.10
-
149.70
-
1485
-
-
-
-
18:02
Jan 12
143.10
-11.10
-
154.20
-
1490
-
-
-
-
18:02
Jan 12
147.60
-11.20
-
158.80
-
1495
-
-
-
-
18:02
Jan 12
152.10
-11.30
-
163.40
-
1500
-
-
-
-
18:02
Jan 12
156.70
-11.400168.1076
1500
-
-
-
-
18:02
Jan 12
156.70
-11.400168.1076
1505
-
-
-
-
18:02
Jan 12
161.30
-11.50
-
172.80
-
1510
-
-
-
-
18:02
Jan 12
165.90
-11.50
-
177.40
-
1515
-
-
-
-
18:02
Jan 12
170.50
-11.60
-
182.10
-
1520
-
-
-
-
18:02
Jan 12
175.20
-11.70
-
186.90
-
1525
-
-
-
-
18:02
Jan 12
179.90
-11.70
-
191.60
-
1530
-
-
-
-
18:02
Jan 12
184.60
-11.80
-
196.40
-
1535
-
-
-
-
18:02
Jan 12
189.30
-11.80
-
201.10
-
1540
-
-
-
-
18:02
Jan 12
194.00
-11.90
-
205.90
-
1545
-
-
-
-
18:02
Jan 12
198.80
-11.90
-
210.70
-
1550
-
-
-
-
18:02
Jan 12
203.50
-12.000215.50102
1550
-
-
-
-
18:02
Jan 12
203.50
-12.000215.50102
1555
-
-
-
-
18:02
Jan 12
208.30
-12.10
-
220.40
-
1560
-
-
-
-
18:02
Jan 12
213.10
-12.10
-
225.20
-
1565
-
-
-
-
18:02
Jan 12
217.90
-12.10
-
230.00
-
1570
-
-
-
-
18:02
Jan 12
222.70
-12.20
-
234.90
-
1575
-
-
-
-
18:02
Jan 12
227.50
-12.20
-
239.70
-
1580
-
-
-
-
18:02
Jan 12
232.30
-12.30
-
244.60
-
1590
-
-
-
-
18:02
Jan 12
242.00
-12.30
-
254.30
-
1600
-
-
-
-
18:02
Jan 12
251.70
-12.40
-
264.10
-
1610
-
-
-
-
18:02
Jan 12
261.40
-12.50
-
273.90
-
1620
-
-
-
-
18:02
Jan 12
271.20
-12.50
-
283.70
-
1625
-
-
-
-
18:02
Jan 12
276.10
-12.60
-
288.70
-
1630
-
-
-
-
18:02
Jan 12
281.00
-12.60
-
293.60
-
1640
-
-
-
-
18:02
Jan 12
290.80
-12.60
-
303.40
-
1650
-
-
-
-
18:02
Jan 12
300.60
-12.700313.301
1650
-
-
-
-
18:02
Jan 12
300.60
-12.700313.301
1660
-
-
-
-
18:02
Jan 12
310.50
-12.70
-
323.20
-
1675
-
-
-
-
18:02
Jan 12
325.30
-12.80
-
338.10
-
1700
-
-
-
-
18:02
Jan 12
350.00
-12.90
-
362.90
-
1725
-
-
-
-
18:02
Jan 12
374.80
-13.00
-
387.80
-
1750
-
-
-
-
18:02
Jan 12
399.70
-13.00
-
412.70
-
1775
-
-
-
-
18:02
Jan 12
424.60
-13.10
-
437.70
-
1800
-
-
-
-
18:02
Jan 12
449.60
-13.10
-
462.70
-
1825
-
-
-
-
18:02
Jan 12
474.60
-13.10
-
487.70
-
1850
-
-
-
-
18:02
Jan 12
499.60
-13.10
-
512.70
-

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