Commodity Futures Options Price Quotes For

Aug 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
future
-
-
-
-
18:01
Jan 12
1381.8
13.901367.98 
800
-
-
-
-
18:03
Jan 12
0.30
-
-
0.30
-
825
-
-
-
-
18:03
Jan 12
0.40
-
-
0.40
-
850
-
-
-
-
18:03
Jan 12
0.50
-0.10
-
0.60
-
875
-
-
-
-
18:03
Jan 12
0.70
-0.10
-
0.80
-
900
-
-
-
-
18:03
Jan 12
1.00
-0.10
-
1.10
-
925
-
-
-
-
18:03
Jan 12
1.40
-0.20
-
1.60
-
950
-
-
-
-
18:03
Jan 12
1.80
-0.30
-
2.10
-
975
-
-
-
-
18:03
Jan 12
2.40
-0.40
-
2.80
-
990
-
-
-
-
18:03
Jan 12
2.90
-0.40
-
3.30
-
1000
-
-
-
-
18:03
Jan 12
3.20
-0.50
-
3.70
-
1010
-
-
-
-
18:03
Jan 12
3.60
-0.50
-
4.10
-
1020
-
-
-
-
18:03
Jan 12
4.00
-0.50
-
4.50
-
1025
-
-
-
-
18:03
Jan 12
4.20
-0.60
-
4.80
-
1030
-
-
-
-
18:03
Jan 12
4.40
-0.60
-
5.00
-
1040
-
-
-
-
18:03
Jan 12
4.90
-0.70
-
5.60
-
1050
-
-
-
-
18:03
Jan 12
5.40
-0.70
-
6.10
-
1060
-
-
-
-
18:03
Jan 12
6.00
-0.80
-
6.80
-
1070
-
-
-
-
18:03
Jan 12
6.60
-0.90
-
7.50
-
1080
-
-
-
-
18:03
Jan 12
7.30
-0.90
-
8.20
-
1085
-
-
-
-
18:03
Jan 12
7.60
-1.00
-
8.60
-
1090
-
-
-
-
18:03
Jan 12
8.00
-1.10
-
9.10
-
1095
-
-
-
-
18:03
Jan 12
8.40
-1.10
-
9.50
-
1100
-
-
-
-
18:03
Jan 12
8.80
-1.10
-
9.90
-
1105
-
-
-
-
18:03
Jan 12
9.20
-1.20
-
10.40
-
1110
-
-
-
-
18:03
Jan 12
9.70
-1.20
-
10.90
-
1115
-
-
-
-
18:03
Jan 12
10.10
-1.30
-
11.40
-
1120
-
-
-
-
18:03
Jan 12
10.60
-1.40
-
12.00
-
1125
-
-
-
-
18:03
Jan 12
11.10
-1.40
-
12.50
-
1130
-
-
-
-
18:03
Jan 12
11.60
-1.50
-
13.10
-
1135
-
-
-
-
18:03
Jan 12
12.10
-1.60
-
13.70
-
1140
-
-
-
-
18:03
Jan 12
12.70
-1.60
-
14.30
-
1145
-
-
-
-
18:03
Jan 12
13.30
-1.70
-
15.00
-
1150
-
-
-
-
18:03
Jan 12
13.90
-1.70
-
15.60
-
1155
-
-
-
-
18:03
Jan 12
14.50
-1.80
-
16.30
-
1160
-
-
-
-
18:03
Jan 12
15.20
-1.90
-
17.10
-
1165
-
-
-
-
18:03
Jan 12
15.90
-1.90
-
17.80
-
1170
-
-
-
-
18:03
Jan 12
16.60
-2.00
-
18.60
-
1175
-
-
-
-
18:03
Jan 12
17.30
-2.10
-
19.40
-
1180
-
-
-
-
18:03
Jan 12
18.10
-2.20
-
20.30
-
1185
-
-
-
-
18:03
Jan 12
18.90
-2.30
-
21.20
-
1190
-
-
-
-
18:03
Jan 12
19.70
-2.40
-
22.10
-
1195
-
-
-
-
18:03
Jan 12
20.60
-2.40
-
23.00
-
1200
-
-
-
-
18:03
Jan 12
21.50
-2.50
-
24.00
-
1205
-
-
-
-
18:03
Jan 12
22.40
-2.60
-
25.00
-
1210
-
-
-
-
18:03
Jan 12
23.40
-2.70
-
26.10
-
1215
-
-
-
-
18:03
Jan 12
24.40
-2.80
-
27.20
-
1220
-
-
-
-
18:03
Jan 12
25.40
-2.90
-
28.30
-
1225
-
-
-
-
18:03
Jan 12
26.50
-3.00
-
29.50
-
1230
-
-
-
-
18:03
Jan 12
27.70
-3.00
-
30.70
-
1235
-
-
-
-
18:03
Jan 12
28.80
-3.20
-
32.00
-
1240
-
-
-
-
18:03
Jan 12
30.00
-3.30
-
33.30
-
1245
-
-
-
-
18:03
Jan 12
31.30
-3.30
-
34.60
-
1250
-
-
-
-
18:03
Jan 12
32.60
-3.40
-
36.00
-
1255
-
-
-
-
18:03
Jan 12
33.90
-3.60
-
37.50
-
1260
-
-
-
-
18:03
Jan 12
35.30
-3.70
-
39.00
-
1265
-
-
-
-
18:03
Jan 12
36.70
-3.80
-
40.50
-
1270
-
-
-
-
18:03
Jan 12
38.20
-3.90
-
42.10
-
1275
-
-
-
-
18:03
Jan 12
39.70
-4.10
-
43.80
-
1280
-
-
-
-
18:03
Jan 12
41.30
-4.10
-
45.40
-
1285
-
-
-
-
18:03
Jan 12
42.90
-4.30
-
47.20
-
1290
-
-
-
-
18:03
Jan 12
44.60
-4.40
-
49.00
-
1295
-
-
-
-
18:03
Jan 12
46.30
-4.50
-
50.80
-
1300
-
-
-
-
18:03
Jan 12
48.10
-4.60
-
52.70
-
1305
-
-
-
-
18:03
Jan 12
49.90
-4.70
-
54.60
-
1310
-
-
-
-
18:03
Jan 12
51.80
-4.80
-
56.60
-
1315
-
-
-
-
18:03
Jan 12
53.70
-5.00
-
58.70
-
1320
-
-
-
-
18:03
Jan 12
55.70
-5.10
-
60.80
-
1325
-
-
-
-
18:03
Jan 12
57.70
-5.20
-
62.90
-
1330
-
-
-
-
18:03
Jan 12
59.80
-5.30
-
65.10
-
1335
-
-
-
-
18:03
Jan 12
61.90
-5.50
-
67.40
-
1340
-
-
-
-
18:03
Jan 12
64.10
-5.60
-
69.70
-
1345
-
-
-
-
18:03
Jan 12
66.30
-5.80
-
72.10
-
1350
-
-
-
-
18:03
Jan 12
68.60
-5.90
-
74.50
-
1355
-
-
-
-
18:03
Jan 12
71.00
-5.90
-
76.90
-
1360
-
-
-
-
18:03
Jan 12
73.40
-6.00
-
79.40
-
1365
-
-
-
-
18:03
Jan 12
75.80
-6.20
-
82.00
-
1370
-
-
-
-
18:03
Jan 12
78.30
-6.30
-
84.60
-
1375
-
-
-
-
18:03
Jan 12
80.80
-6.50
-
87.30
-
1380
-
-
-
-
18:03
Jan 12
83.40
-6.60
-
90.00
-
1385
-
-
-
-
18:03
Jan 12
86.00
-6.80
-
92.80
-
1390
-
-
-
-
18:03
Jan 12
88.70
-6.90
-
95.60
-
1395
-
-
-
-
18:03
Jan 12
91.50
-6.90
-
98.40
-
1400
-
-
-
-
18:03
Jan 12
94.20
-7.20
-
101.40
-
1405
-
-
-
-
18:03
Jan 12
97.10
-7.20
-
104.30
-
1410
-
-
-
-
18:03
Jan 12
100.00
-7.30
-
107.30
-
1415
-
-
-
-
18:03
Jan 12
102.90
-7.50
-
110.40
-
1420
-
-
-
-
18:03
Jan 12
105.90
-7.60
-
113.50
-
1425
-
-
-
-
18:03
Jan 12
108.90
-7.80
-
116.70
-
1430
-
-
-
-
18:03
Jan 12
112.00
-7.90
-
119.90
-
1435
-
-
-
-
18:03
Jan 12
115.10
-8.00
-
123.10
-
1440
-
-
-
-
18:03
Jan 12
118.30
-8.10
-
126.40
-
1445
-
-
-
-
18:03
Jan 12
121.60
-8.20
-
129.80
-
1450
-
-
-
-
18:03
Jan 12
124.80
-8.40
-
133.20
-
1455
-
-
-
-
18:03
Jan 12
128.20
-8.40
-
136.60
-
1460
-
-
-
-
18:03
Jan 12
131.50
-8.60
-
140.10
-
1465
-
-
-
-
18:03
Jan 12
134.90
-8.70
-
143.60
-
1470
-
-
-
-
18:03
Jan 12
138.40
-8.80
-
147.20
-
1475
-
-
-
-
18:03
Jan 12
141.90
-8.90
-
150.80
-
1480
-
-
-
-
18:03
Jan 12
145.50
-8.90
-
154.40
-
1485
-
-
-
-
18:03
Jan 12
149.00
-9.10
-
158.10
-
1490
-
-
-
-
18:03
Jan 12
152.70
-9.20
-
161.90
-
1495
-
-
-
-
18:03
Jan 12
156.30
-9.30
-
165.60
-
1500
-
-
-
-
18:03
Jan 12
160.10
-9.30
-
169.40
-
1505
-
-
-
-
18:03
Jan 12
163.80
-9.50
-
173.30
-
1510
-
-
-
-
18:03
Jan 12
167.60
-9.60
-
177.20
-
1515
-
-
-
-
18:03
Jan 12
171.40
-9.70
-
181.10
-
1520
-
-
-
-
18:03
Jan 12
175.30
-9.70
-
185.00
-
1525
-
-
-
-
18:03
Jan 12
179.10
-9.90
-
189.00
-
1530
-
-
-
-
18:03
Jan 12
183.10
-9.90
-
193.00
-
1535
-
-
-
-
18:03
Jan 12
187.00
-10.00
-
197.00
-
1540
-
-
-
-
18:03
Jan 12
191.00
-10.10
-
201.10
-
1545
-
-
-
-
18:03
Jan 12
195.00
-10.20
-
205.20
-
1550
-
-
-
-
18:03
Jan 12
199.00
-10.30
-
209.30
-
1555
-
-
-
-
18:03
Jan 12
203.10
-10.30
-
213.40
-
1560
-
-
-
-
18:03
Jan 12
207.20
-10.40
-
217.60
-
1565
-
-
-
-
18:03
Jan 12
211.30
-10.50
-
221.80
-
1570
-
-
-
-
18:03
Jan 12
215.50
-10.50
-
226.00
-
1580
-
-
-
-
18:03
Jan 12
223.80
-10.70
-
234.50
-
1590
-
-
-
-
18:03
Jan 12
232.30
-10.80
-
243.10
-
1600
-
-
-
-
18:03
Jan 12
240.80
-10.90
-
251.70
-
1610
-
-
-
-
18:03
Jan 12
249.40
-11.10
-
260.50
-
1620
-
-
-
-
18:03
Jan 12
258.10
-11.20
-
269.30
-
1625
-
-
-
-
18:03
Jan 12
262.50
-11.20
-
273.70
-
1630
-
-
-
-
18:03
Jan 12
266.90
-11.30
-
278.20
-
1640
-
-
-
-
18:03
Jan 12
275.70
-11.40
-
287.10
-
1650
-
-
-
-
18:03
Jan 12
284.60
-11.50
-
296.10
-
1660
-
-
-
-
18:03
Jan 12
293.60
-11.60
-
305.20
-
1670
-
-
-
-
18:03
Jan 12
302.60
-
0
-
0
1675
-
-
-
-
18:03
Jan 12
307.10
-11.80
-
318.90
-
1700
-
-
-
-
18:03
Jan 12
329.90
-12.00
-
341.90
-
1725
-
-
-
-
18:03
Jan 12
353.00
-12.20
-
365.20
-
1750
-
-
-
-
18:03
Jan 12
376.40
-12.40
-
388.80
-
1775
-
-
-
-
18:03
Jan 12
400.00
-12.50
-
412.50
-
1800
-
-
-
-
18:03
Jan 12
423.70
-12.70
-
436.40
-
1825
-
-
-
-
18:03
Jan 12
447.60
-12.90
-
460.50
-
1850
-
-
-
-
18:03
Jan 12
471.70
-13.00
-
484.70
-

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