Commodity Futures Options Price Quotes For

Dec 2020 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
1425.7
14.301411.4783 
725
-
-
-
-
18:03
Jan 12
2.90
-0.20
-
3.10
-
750
-
-
-
-
18:03
Jan 12
3.40
-0.30
-
3.70
-
775
-
-
-
-
18:03
Jan 12
3.90
-0.40
-
4.30
-
800
-
-
-
-
18:03
Jan 12
4.50
-0.40
-
4.9050
825
-
-
-
-
18:03
Jan 12
5.20
-0.40
-
5.60
-
850
-
-
-
-
18:03
Jan 12
6.00
-0.40
-
6.40
-
875
-
-
-
-
18:03
Jan 12
6.80
-0.60
-
7.40
-
900
-
-
-
-
18:03
Jan 12
7.70
-0.70
-
8.40
-
910
-
-
-
-
18:03
Jan 12
8.20
-0.60
-
8.80
-
920
-
-
-
-
18:03
Jan 12
8.60
-0.70
-
9.30
-
925
-
-
-
-
18:03
Jan 12
8.80
-0.70
-
9.50
-
930
-
-
-
-
18:03
Jan 12
9.00
-0.80
-
9.80
-
940
-
-
-
-
18:03
Jan 12
9.50
-0.80
-
10.30
-
950
-
-
-
-
18:03
Jan 12
10.00
-0.90
-
10.90
-
960
-
-
-
-
18:03
Jan 12
10.60
-0.90
-
11.50
-
970
-
-
-
-
18:03
Jan 12
11.10
-1.00
-
12.10
-
975
-
-
-
-
18:03
Jan 12
11.40
-1.00
-
12.40
-
980
-
-
-
-
18:03
Jan 12
11.70
-1.00
-
12.70
-
990
-
-
-
-
18:03
Jan 12
12.40
-1.00
-
13.40
-
1000
-
-
-
-
18:03
Jan 12
13.10
-1.00
-
14.10200
1010
-
-
-
-
18:03
Jan 12
13.80
-1.10
-
14.90
-
1015
-
-
-
-
18:03
Jan 12
14.20
-1.10
-
15.30
-
1020
-
-
-
-
18:03
Jan 12
14.50
-1.20
-
15.70
-
1025
-
-
-
-
18:03
Jan 12
14.90
-1.30
-
16.20
-
1030
-
-
-
-
18:03
Jan 12
15.30
-1.30
-
16.60
-
1035
-
-
-
-
18:03
Jan 12
15.80
-1.30
-
17.10
-
1040
-
-
-
-
18:03
Jan 12
16.20
-1.30
-
17.50
-
1045
-
-
-
-
18:03
Jan 12
16.70
-1.30
-
18.00
-
1050
-
-
-
-
18:03
Jan 12
17.10
-1.40
-
18.50
-
1055
-
-
-
-
18:03
Jan 12
17.60
-1.40
-
19.00
-
1060
-
-
-
-
18:03
Jan 12
18.10
-1.50
-
19.60
-
1065
-
-
-
-
18:03
Jan 12
18.60
-1.50
-
20.10
-
1070
-
-
-
-
18:03
Jan 12
19.10
-1.60
-
20.70
-
1075
-
-
-
-
18:03
Jan 12
19.60
-1.60
-
21.20
-
1080
-
-
-
-
18:03
Jan 12
20.20
-1.60
-
21.80
-
1085
-
-
-
-
18:03
Jan 12
20.80
-1.60
-
22.40
-
1090
-
-
-
-
18:03
Jan 12
21.30
-1.80
-
23.10
-
1095
-
-
-
-
18:03
Jan 12
21.90
-1.80
-
23.70
-
1100
-
-
-
-
18:03
Jan 12
22.60
-1.80
-
24.40
-
1105
-
-
-
-
18:03
Jan 12
23.20
-1.80
-
25.00
-
1110
-
-
-
-
18:03
Jan 12
23.90
-1.80
-
25.70
-
1115
-
-
-
-
18:03
Jan 12
24.50
-2.00
-
26.50
-
1120
-
-
-
-
18:03
Jan 12
25.20
-2.00
-
27.20
-
1125
-
-
-
-
18:03
Jan 12
25.90
-2.10
-
28.00
-
1130
-
-
-
-
18:03
Jan 12
26.70
-2.10
-
28.80
-
1135
-
-
-
-
18:03
Jan 12
27.40
-2.20
-
29.60
-
1140
-
-
-
-
18:03
Jan 12
28.20
-2.20
-
30.40
-
1145
-
-
-
-
18:03
Jan 12
29.00
-2.20
-
31.20
-
1150
-
-
-
-
18:03
Jan 12
29.80
-2.30
-
32.10
-
1155
-
-
-
-
18:03
Jan 12
30.70
-2.30
-
33.00
-
1160
-
-
-
-
18:03
Jan 12
31.50
-2.40
-
33.90
-
1165
-
-
-
-
18:03
Jan 12
32.40
-2.50
-
34.90
-
1170
-
-
-
-
18:03
Jan 12
33.30
-2.60
-
35.90
-
1175
-
-
-
-
18:03
Jan 12
34.30
-2.60
-
36.90
-
1180
-
-
-
-
18:03
Jan 12
35.30
-2.60
-
37.90
-
1185
-
-
-
-
18:03
Jan 12
36.30
-2.60
-
38.90
-
1190
-
-
-
-
18:03
Jan 12
37.30
-2.70
-
40.00
-
1195
-
-
-
-
18:03
Jan 12
38.30
-2.80
-
41.10
-
1200
-
-
-
-
18:03
Jan 12
39.40
-2.90
-
42.30
-
1205
-
-
-
-
18:03
Jan 12
40.50
-2.90
-
43.40
-
1210
-
-
-
-
18:03
Jan 12
41.60
-3.00
-
44.60
-
1215
-
-
-
-
18:03
Jan 12
42.80
-3.10
-
45.90
-
1220
-
-
-
-
18:03
Jan 12
44.00
-3.10
-
47.10
-
1225
-
-
-
-
18:03
Jan 12
45.20
-3.20
-
48.40
-
1230
-
-
-
-
18:03
Jan 12
46.40
-3.30
-
49.70
-
1235
-
-
-
-
18:03
Jan 12
47.70
-3.40
-
51.10
-
1240
-
-
-
-
18:03
Jan 12
49.00
-3.50
-
52.50
-
1245
-
-
-
-
18:03
Jan 12
50.40
-3.50
-
53.90
-
1250
-
-
-
-
18:03
Jan 12
51.80
-3.50
-
55.30
-
1255
-
-
-
-
18:03
Jan 12
53.20
-3.60
-
56.80
-
1260
-
-
-
-
18:03
Jan 12
54.60
-3.70
-
58.30
-
1265
-
-
-
-
18:03
Jan 12
56.10
-3.80
-
59.90
-
1270
-
-
-
-
18:03
Jan 12
57.60
-3.90
-
61.50
-
1275
-
-
-
-
18:03
Jan 12
59.10
-4.00
-
63.10
-
1280
-
-
-
-
18:03
Jan 12
60.70
-4.10
-
64.80
-
1285
-
-
-
-
18:03
Jan 12
62.30
-4.10
-
66.40
-
1290
-
-
-
-
18:03
Jan 12
64.00
-4.20
-
68.20
-
1295
-
-
-
-
18:03
Jan 12
65.70
-4.20
-
69.90
-
1300
-
-
-
-
18:03
Jan 12
67.40
-4.30
-
71.70
-
1305
-
-
-
-
18:03
Jan 12
69.20
-4.40
-
73.60
-
1310
-
-
-
-
18:03
Jan 12
71.00
-4.50
-
75.50
-
1315
-
-
-
-
18:03
Jan 12
72.80
-4.60
-
77.40
-
1320
-
-
-
-
18:03
Jan 12
74.70
-4.60
-
79.30
-
1325
-
-
-
-
18:03
Jan 12
76.60
-4.70
-
81.30
-
1330
-
-
-
-
18:03
Jan 12
78.50
-4.90
-
83.40
-
1335
-
-
-
-
18:03
Jan 12
80.50
-4.90
-
85.40
-
1340
-
-
-
-
18:03
Jan 12
82.60
-5.00
-
87.60
-
1345
-
-
-
-
18:03
Jan 12
84.60
-5.10
-
89.70
-
1350
-
-
-
-
18:03
Jan 12
86.70
-5.20
-
91.90
-
1355
-
-
-
-
18:03
Jan 12
88.90
-5.20
-
94.10
-
1360
-
-
-
-
18:03
Jan 12
91.00
-5.40
-
96.40
-
1365
-
-
-
-
18:03
Jan 12
93.30
-5.40
-
98.70
-
1370
-
-
-
-
18:03
Jan 12
95.50
-5.50
-
101.00
-
1375
-
-
-
-
18:03
Jan 12
97.80
-5.60
-
103.40
-
1380
-
-
-
-
18:03
Jan 12
100.20
-5.60
-
105.80
-
1385
-
-
-
-
18:03
Jan 12
102.50
-5.80
-
108.30
-
1390
-
-
-
-
18:03
Jan 12
105.00
-5.80
-
110.80
-
1395
-
-
-
-
18:03
Jan 12
107.40
-6.00
-
113.40
-
1400
-
-
-
-
18:03
Jan 12
109.90
-6.00
-
115.90
-
1405
-
-
-
-
18:03
Jan 12
112.50
-6.10
-
118.60
-
1410
-
-
-
-
18:03
Jan 12
115.00
-6.20
-
121.20
-
1415
-
-
-
-
18:03
Jan 12
117.60
-6.30
-
123.90
-
1420
-
-
-
-
18:03
Jan 12
120.30
-6.40
-
126.70
-
1425
-
-
-
-
18:03
Jan 12
123.00
-6.40
-
129.40
-
1430
-
-
-
-
18:03
Jan 12
125.70
-6.60
-
132.30
-
1435
-
-
-
-
18:03
Jan 12
128.50
-6.60
-
135.10
-
1440
-
-
-
-
18:03
Jan 12
131.30
-6.70
-
138.00
-
1445
-
-
-
-
18:03
Jan 12
134.10
-6.80
-
140.90
-
1450
-
-
-
-
18:03
Jan 12
137.00
-6.90
-
143.90
-
1455
-
-
-
-
18:03
Jan 12
139.90
-7.00
-
146.90
-
1460
-
-
-
-
18:03
Jan 12
142.90
-7.00
-
149.90
-
1465
-
-
-
-
18:03
Jan 12
145.90
-7.10
-
153.00
-
1470
-
-
-
-
18:03
Jan 12
148.90
-7.20
-
156.10
-
1475
-
-
-
-
18:03
Jan 12
152.00
-7.30
-
159.30
-
1480
-
-
-
-
18:03
Jan 12
155.10
-7.30
-
162.40
-
1485
-
-
-
-
18:03
Jan 12
158.20
-7.50
-
165.70
-
1490
-
-
-
-
18:03
Jan 12
161.40
-7.50
-
168.90
-
1495
-
-
-
-
18:03
Jan 12
164.60
-7.60
-
172.20
-
1500
-
-
-
-
18:03
Jan 12
167.80
-7.70
-
175.50
-
1505
-
-
-
-
18:03
Jan 12
171.10
-7.70
-
178.80
-
1510
-
-
-
-
18:03
Jan 12
174.40
-7.80
-
182.20
-
1515
-
-
-
-
18:03
Jan 12
177.70
-7.90
-
185.60
-
1520
-
-
-
-
18:03
Jan 12
181.10
-8.00
-
189.10
-
1525
-
-
-
-
18:03
Jan 12
184.50
-8.00
-
192.50
-
1530
-
-
-
-
18:03
Jan 12
187.90
-8.10
-
196.00
-
1535
-
-
-
-
18:03
Jan 12
191.40
-8.20
-
199.60
-
1540
-
-
-
-
18:03
Jan 12
194.90
-8.20
-
203.10
-
1545
-
-
-
-
18:03
Jan 12
198.40
-8.30
-
206.70
-
1550
-
-
-
-
18:03
Jan 12
201.90
-8.40
-
210.30
-
1555
-
-
-
-
18:03
Jan 12
205.50
-8.50
-
214.00
-
1560
-
-
-
-
18:03
Jan 12
209.10
-8.50
-
217.60
-
1565
-
-
-
-
18:03
Jan 12
212.70
-8.60
-
221.30
-
1570
-
-
-
-
18:03
Jan 12
216.40
-8.70
-
225.10
-
1575
-
-
-
-
18:03
Jan 12
220.10
-8.70
-
228.80
-
1580
-
-
-
-
18:03
Jan 12
223.80
-8.80
-
232.60
-
1585
-
-
-
-
18:03
Jan 12
227.50
-8.90
-
236.40
-
1590
-
-
-
-
18:03
Jan 12
231.30
-8.90
-
240.20
-
1595
-
-
-
-
18:03
Jan 12
235.00
-9.00
-
244.00
-
1600
-
-
-
-
18:03
Jan 12
238.80
-9.10
-
247.90
-
1605
-
-
-
-
18:03
Jan 12
242.70
-9.10
-
251.80
-
1610
-
-
-
-
18:03
Jan 12
246.50
-9.20
-
255.70
-
1615
-
-
-
-
18:03
Jan 12
250.40
-9.20
-
259.60
-
1620
-
-
-
-
18:03
Jan 12
254.30
-9.30
-
263.60
-
1625
-
-
-
-
18:03
Jan 12
258.20
-9.40
-
267.60
-
1630
-
-
-
-
18:03
Jan 12
262.10
-9.50
-
271.60
-
1640
-
-
-
-
18:03
Jan 12
270.10
-9.50
-
279.60
-
1650
-
-
-
-
18:03
Jan 12
278.10
-9.70
-
287.80
-
1660
-
-
-
-
18:03
Jan 12
286.20
-9.80
-
296.00
-
1670
-
-
-
-
18:03
Jan 12
294.40
-9.80
-
304.20
-
1675
-
-
-
-
18:03
Jan 12
298.50
-9.90
-
308.40
-
1680
-
-
-
-
18:03
Jan 12
302.60
-10.00
-
312.60
-
1690
-
-
-
-
18:03
Jan 12
310.90
-10.10
-
321.00
-
1700
-
-
-
-
18:03
Jan 12
319.30
-10.10
-
329.40
-
1710
-
-
-
-
18:03
Jan 12
327.70
-10.20
-
337.90
-
1720
-
-
-
-
18:03
Jan 12
336.20
-10.30
-
346.50
-
1725
-
-
-
-
18:03
Jan 12
340.40
-10.40
-
350.80
-
1750
-
-
-
-
18:03
Jan 12
361.90
-10.70
-
372.60
-
1775
-
-
-
-
18:03
Jan 12
383.70
-10.90
-
394.60
-
1800
-
-
-
-
18:03
Jan 12
405.80
-11.00
-
416.80
-
1805
-
-
-
-
18:03
Jan 12
410.20
-11.10
-
421.30
-
1825
-
-
-
-
18:03
Jan 12
428.10
-11.20
-
439.30
-
1850
-
-
-
-
18:03
Jan 12
450.60
-11.40
-
462.00
-
1875
-
-
-
-
18:03
Jan 12
473.30
-11.50
-
484.80
-
1900
-
-
-
-
18:03
Jan 12
496.20
-11.60
-
507.80
-
2000
-
-
-
-
18:03
Jan 12
589.20
-12.20
-
601.40
-
2050
-
-
-
-
18:03
Jan 12
636.50
-12.40
-
648.90
-
2100
-
-
-
-
18:03
Jan 12
684.20
-12.60
-
696.80
-
2300
-
-
-
-
18:03
Jan 12
878.00
-13.40
-
891.40
-
2400
-
-
-
-
18:03
Jan 12
976.30
-13.60
-
989.90
-
2500
-
-
-
-
18:03
Jan 12
1075.20
-13.90
-
1089.10
-
2600
-
-
-
-
18:03
Jan 12
1174.60
-14.10
-
1188.70
-

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