Commodity Futures Options Price Quotes For

Oct 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
future1347.0
-
-
-
18:01
Jan 12
1355.6
13.43281342.24391 
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
-
875
-
-
-
-
18:02
Jan 12
0.10
-
-
0.10
-
900
-
-
-
-
18:02
Jan 12
0.10
-0.10
-
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
-0.10
-
0.30
-
940
-
-
-
-
18:02
Jan 12
0.20
-0.10
-
0.30
-
950
-
-
-
-
18:02
Jan 12
0.30
-
-
0.30
-
960
-
-
-
-
18:02
Jan 12
0.30
-0.10
-
0.40
-
970
-
-
-
-
18:02
Jan 12
0.30
-0.10
-
0.40
-
975
-
-
-
-
18:02
Jan 12
0.40
-0.10
-
0.50
-
980
-
-
-
-
18:02
Jan 12
0.40
-0.10
-
0.50
-
990
-
-
-
-
18:02
Jan 12
0.40
-0.20
-
0.60
-
1000
-
-
-
-
18:02
Jan 12
0.50
-0.20
-
0.70
-
1010
-
-
-
-
18:02
Jan 12
0.60
-0.10
-
0.70
-
1020
-
-
-
-
18:02
Jan 12
0.70
-0.10
-
0.80
-
1025
-
-
-
-
18:02
Jan 12
0.70
-0.20
-
0.90
-
1030
-
-
-
-
18:02
Jan 12
0.70
-0.30
-
1.00
-
1035
-
-
-
-
18:02
Jan 12
0.80
-0.20
-
1.00
-
1040
-
-
-
-
18:02
Jan 12
0.80
-0.30
-
1.10
-
1045
-
-
-
-
18:02
Jan 12
0.90
-0.30
-
1.20
-
1050
-
-
-
-
18:02
Jan 12
1.00
-0.20
-
1.20
-
1055
-
-
-
-
18:02
Jan 12
1.00
-0.30
-
1.30
-
1060
-
-
-
-
18:02
Jan 12
1.10
-0.30
-
1.40
-
1065
-
-
-
-
18:02
Jan 12
1.20
-0.30
-
1.50
-
1070
-
-
-
-
18:02
Jan 12
1.20
-0.40
-
1.60
-
1075
-
-
-
-
18:02
Jan 12
1.30
-0.40
-
1.70
-
1080
-
-
-
-
18:02
Jan 12
1.40
-0.4001.8021
1080
-
-
-
4.30 18:02
Jan 12
1.40
-0.4001.8021
1085
-
-
-
-
18:02
Jan 12
1.50
-0.4001.901
1085
-
-
-
-
18:02
Jan 12
1.50
-0.4001.901
1090
-
-
-
-
18:02
Jan 12
1.60
-0.40
-
2.00
-
1095
-
-
-
-
18:02
Jan 12
1.70
-0.4002.1011
1095
-
-
-
8.90 18:02
Jan 12
1.70
-0.4002.1011
1100
-
-
-
2.50 18:02
Jan 12
1.80
-0.5002.30220
1100
-
-
-
-
18:02
Jan 12
1.80
-0.5002.30220
1105
-
-
-
-
18:02
Jan 12
1.90
-0.50
-
2.40
-
1110
-
-
-
-
18:02
Jan 12
2.10
-0.40
-
2.50
-
1115
-
-
-
-
18:02
Jan 12
2.20
-0.50
-
2.70
-
1120
-
-
-
-
18:02
Jan 12
2.30
-0.60
-
2.90
-
1125
-
-
-
-
18:02
Jan 12
2.50
-0.60
-
3.10
-
1130
-
-
-
-
18:02
Jan 12
2.70
-0.6003.304
1130
-
-
-
9.80 18:02
Jan 12
2.70
-0.6003.304
1135
-
-
-
5.40 18:02
Jan 12
2.80
-0.7003.501
1135
-
-
-
-
18:02
Jan 12
2.80
-0.7003.501
1140
-
-
-
-
18:02
Jan 12
3.00
-0.70
-
3.70
-
1145
-
-
-
-
18:02
Jan 12
3.20
-0.70
-
3.90
-
1150
-
4.104.004.10 18:02
Jan 12
3.40
-0.8004.20556
1150
-
-
-
-
18:02
Jan 12
3.40
-0.8004.20556
1155
-
-
-
-
18:02
Jan 12
3.70
-0.80
-
4.50
-
1160
-
-
-
-
18:02
Jan 12
3.90
-0.90
-
4.80
-
1165
-
-
-
-
18:02
Jan 12
4.20
-0.90
-
5.10
-
1170
-
-
-
-
18:02
Jan 12
4.50
-1.0005.501
1170
-
-
-
16.00 18:02
Jan 12
4.50
-1.0005.501
1175
-
-
-
-
18:02
Jan 12
4.80
-1.10155.90415
1175
-
5.505.505.50 18:02
Jan 12
4.80
-1.10155.90415
1180
-
-
-
-
18:02
Jan 12
5.10
-1.20
-
6.30
-
1185
-
-
-
-
18:02
Jan 12
5.50
-1.20
-
6.70
-
1190
-
-
-
11.90 18:02
Jan 12
5.90
-1.3037.204
1190
-
-
-
-
18:02
Jan 12
5.90
-1.3037.204
1195
-
-
-
-
18:02
Jan 12
6.30
-1.40
-
7.70
-
1200
-
-
-
-
18:02
Jan 12
6.70
-1.5008.20528
1200
-
8.608.608.60 18:02
Jan 12
6.70
-1.5008.20528
12057.40
-
-
-
18:02
Jan 12
7.20
-1.50
-
8.70
-
12057.407.407.407.40 18:02
Jan 12
7.20
-
0
-
0
1210
-
-
-
-
18:02
Jan 12
7.70
-1.60
-
9.30
-
1215
-
-
-
-
18:02
Jan 12
8.20
-1.7019.901
1215
-
-
-
-
18:02
Jan 12
8.20
-1.7019.901
1220
-
-
-
-
18:02
Jan 12
8.80
-1.80010.602
1220
-
-
-
11.80 18:02
Jan 12
8.80
-1.80010.602
1225
-
-
-
-
18:02
Jan 12
9.40
-1.90
-
11.30
-
1230
-
-
-
-
18:02
Jan 12
10.10
-1.90012.0010
1230
-
-
-
13.00 18:02
Jan 12
10.10
-1.90012.0010
1235
-
-
-
-
18:02
Jan 12
10.80
-2.00
-
12.80
-
1240
-
-
-
-
18:02
Jan 12
11.50
-2.10013.6050
1245
-
-
-
-
18:02
Jan 12
12.30
-2.20
-
14.50
-
125014.50
-
-
-
18:02
Jan 12
13.10
-2.40015.50425
125014.5014.5014.5014.50 18:02
Jan 12
13.10
-
0
-
425
1255
-
-
-
-
18:02
Jan 12
14.00
-2.50
-
16.50
-
1260
-
-
-
-
18:02
Jan 12
15.00
-2.60
-
17.60
-
1265
-
-
-
-
18:02
Jan 12
16.00
-2.80
-
18.80
-
1270
-
-
-
-
18:02
Jan 12
17.20
-2.80
-
20.00
-
1275
-
-
-
-
18:02
Jan 12
18.30
-3.10021.4015
1275
-
-
-
43.60 18:02
Jan 12
18.30
-3.10021.4015
1280
-
-
-
-
18:02
Jan 12
19.60
-3.20022.802
1280
-
-
-
27.20 18:02
Jan 12
19.60
-3.20022.802
1285
-
-
-
-
18:02
Jan 12
20.90
-3.40
-
24.30
-
1290
-
-
-
-
18:02
Jan 12
22.30
-3.60025.90200
1295
-
-
-
-
18:02
Jan 12
23.80
-3.70
-
27.50
-
1300
-
-
-
-
18:02
Jan 12
25.30
-4.00029.30580
1300
-
-
-
35.60 18:02
Jan 12
25.30
-4.00029.30580
1305
-
-
-
-
18:02
Jan 12
27.00
-4.20031.2060
1310
-
-
-
-
18:02
Jan 12
28.70
-4.40
-
33.10
-
1315
-
-
-
-
18:02
Jan 12
30.50
-4.60
-
35.10
-
1320
-
-
-
-
18:02
Jan 12
32.40
-4.90037.3050
1325
-
-
-
-
18:02
Jan 12
34.40
-5.10039.501
1325
-
-
-
-
18:02
Jan 12
34.40
-5.10039.501
1330
-
-
-
-
18:02
Jan 12
36.50
-5.30
-
41.80
-
1335
-
-
-
-
18:02
Jan 12
38.70
-5.60044.3037
1335
-
-
-
-
18:02
Jan 12
38.70
-5.60044.3037
1340
-
-
-
-
18:02
Jan 12
41.00
-5.80
-
46.80
-
1345
-
-
-
-
18:02
Jan 12
43.40
-6.00
-
49.40
-
135047.8047.8047.6047.60 18:02
Jan 12
45.90
-
0
-
500
135047.80
-
-
-
18:02
Jan 12
45.90
-6.30052.20500
1355
-
-
-
-
18:02
Jan 12
48.50
-6.50
-
55.00
-
1360
-
-
-
-
18:02
Jan 12
51.20
-6.70
-
57.90
-
1365
-
-
-
-
18:02
Jan 12
54.00
-6.90
-
60.90
-
1370
-
-
-
-
18:02
Jan 12
56.90
-7.10
-
64.00
-
1375
-
-
-
-
18:02
Jan 12
59.90
-7.30
-
67.20
-
1380
-
-
-
-
18:02
Jan 12
62.90
-7.60
-
70.50
-
1385
-
-
-
-
18:02
Jan 12
66.10
-7.80
-
73.90
-
1390
-
-
-
-
18:02
Jan 12
69.30
-8.00
-
77.30
-
1395
-
-
-
-
18:02
Jan 12
72.60
-8.20
-
80.80
-
1400
-
-
-
-
18:02
Jan 12
76.00
-8.40
-
84.40
-
1405
-
-
-
-
18:02
Jan 12
79.50
-8.60
-
88.10
-
1410
-
-
-
-
18:02
Jan 12
83.10
-8.70
-
91.80
-
1415
-
-
-
-
18:02
Jan 12
86.70
-8.90
-
95.60
-
1420
-
-
-
-
18:02
Jan 12
90.30
-9.10
-
99.40
-
1425
-
-
-
-
18:02
Jan 12
94.10
-9.20
-
103.30
-
1430
-
-
-
-
18:02
Jan 12
97.90
-9.40
-
107.30
-
1435
-
-
-
-
18:02
Jan 12
101.70
-9.60
-
111.30
-
1440
-
-
-
-
18:02
Jan 12
105.70
-9.70
-
115.40
-
1445
-
-
-
-
18:02
Jan 12
109.60
-9.90
-
119.50
-
1450
-
-
-
-
18:02
Jan 12
113.60
-10.00
-
123.60
-
1455
-
-
-
-
18:02
Jan 12
117.70
-10.10
-
127.80
-
1460
-
-
-
-
18:02
Jan 12
121.80
-10.20
-
132.00
-
1465
-
-
-
-
18:02
Jan 12
125.90
-10.40
-
136.30
-
1470
-
-
-
-
18:02
Jan 12
130.10
-10.50
-
140.60
-
1475
-
-
-
-
18:02
Jan 12
134.30
-10.60
-
144.90
-
1480
-
-
-
-
18:02
Jan 12
138.60
-10.70
-
149.30
-
1485
-
-
-
-
18:02
Jan 12
142.90
-10.80
-
153.70
-
1490
-
-
-
-
18:02
Jan 12
147.20
-10.90
-
158.10
-
1495
-
-
-
-
18:02
Jan 12
151.60
-11.00
-
162.60
-
1500
-
-
-
-
18:02
Jan 12
155.90
-11.200167.106
1500
-
-
-
-
18:02
Jan 12
155.90
-11.200167.106
1505
-
-
-
-
18:02
Jan 12
160.40
-11.20
-
171.60
-
1510
-
-
-
-
18:02
Jan 12
164.80
-11.30
-
176.10
-
1515
-
-
-
-
18:02
Jan 12
169.30
-11.30
-
180.60
-
1520
-
-
-
-
18:02
Jan 12
173.80
-11.40
-
185.20
-
1525
-
-
-
-
18:02
Jan 12
178.30
-11.50
-
189.80
-
1530
-
-
-
-
18:02
Jan 12
182.80
-11.60
-
194.40
-
1535
-
-
-
-
18:02
Jan 12
187.40
-11.70
-
199.10
-
1540
-
-
-
-
18:02
Jan 12
192.00
-11.70
-
203.70
-
1545
-
-
-
-
18:02
Jan 12
196.60
-11.80
-
208.40
-
1550
-
-
-
-
18:02
Jan 12
201.20
-11.90
-
213.10
-
1555
-
-
-
-
18:02
Jan 12
205.90
-11.90
-
217.80
-
1560
-
-
-
-
18:02
Jan 12
210.50
-12.00
-
222.50
-
1565
-
-
-
-
18:02
Jan 12
215.20
-12.00
-
227.20
-
1570
-
-
-
-
18:02
Jan 12
219.90
-12.10
-
232.00
-
1575
-
-
-
-
18:02
Jan 12
224.60
-12.10
-
236.70
-
1580
-
-
-
-
18:02
Jan 12
229.30
-12.20
-
241.50
-
1590
-
-
-
-
18:02
Jan 12
238.80
-12.30
-
251.10
-
1600
-
-
-
-
18:02
Jan 12
248.30
-12.400260.702
1600
-
-
-
-
18:02
Jan 12
248.30
-12.400260.702
1610
-
-
-
-
18:02
Jan 12
257.90
-12.40
-
270.30
-
1620
-
-
-
-
18:02
Jan 12
267.50
-12.50
-
280.00
-
1625
-
-
-
-
18:02
Jan 12
272.30
-12.60
-
284.90
-
1630
-
-
-
-
18:02
Jan 12
277.10
-12.60
-
289.70
-
1640
-
-
-
-
18:02
Jan 12
286.80
-12.70
-
299.50
-
1650
-
-
-
-
18:02
Jan 12
296.50
-12.70
-
309.20
-
1660
-
-
-
-
18:02
Jan 12
306.20
-12.80
-
319.00
-
1670
-
-
-
-
18:02
Jan 12
316.00
-12.80
-
328.80
-
1675
-
-
-
-
18:02
Jan 12
320.90
-12.90
-
333.80
-
1700
-
-
-
-
18:02
Jan 12
345.40
-13.00
-
358.40
-
1725
-
-
-
-
18:02
Jan 12
370.00
-13.10
-
383.10
-
1750
-
-
-
-
18:02
Jan 12
394.80
-13.20
-
408.00
-
1775
-
-
-
-
18:02
Jan 12
419.60
-13.30
-
432.90
-
1800
-
-
-
-
18:02
Jan 12
444.50
-13.30
-
457.80
-
1825
-
-
-
-
18:02
Jan 12
469.40
-13.40
-
482.80
-
1850
-
-
-
-
18:02
Jan 12
494.40
-13.40
-
507.80
-

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