Commodity Futures Options Price Quotes For

Dec 2021 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
1457.1
14.301442.8200 
750
-
-
-
-
18:03
Jan 12
5.40
-0.40
-
5.80
-
775
-
-
-
-
18:03
Jan 12
6.50
-0.50
-
7.00
-
800
-
-
-
-
18:03
Jan 12
7.80
-0.50
-
8.30
-
825
-
-
-
-
18:03
Jan 12
9.30
-0.60
-
9.90
-
850
-
-
-
-
18:03
Jan 12
10.90
-0.70
-
11.60
-
875
-
-
-
-
18:03
Jan 12
12.70
-0.80
-
13.50
-
900
-
-
-
-
18:03
Jan 12
14.80
-0.90
-
15.70
-
925
-
-
-
-
18:03
Jan 12
17.00
-1.00
-
18.00
-
940
-
-
-
-
18:03
Jan 12
18.50
-1.10
-
19.60
-
950
-
-
-
-
18:03
Jan 12
19.50
-1.10
-
20.60
-
960
-
-
-
-
18:03
Jan 12
20.50
-1.20
-
21.70
-
970
-
-
-
-
18:03
Jan 12
21.60
-1.30
-
22.90
-
975
-
-
-
-
18:03
Jan 12
22.20
-1.30
-
23.50
-
980
-
-
-
-
18:03
Jan 12
22.80
-1.20
-
24.00
-
990
-
-
-
-
18:03
Jan 12
23.90
-1.40
-
25.30
-
1000
-
-
-
-
18:03
Jan 12
25.10
-1.40
-
26.50
-
1010
-
-
-
-
18:03
Jan 12
26.30
-1.50
-
27.80
-
1020
-
-
-
-
18:03
Jan 12
27.60
-1.50
-
29.10
-
1025
-
-
-
-
18:03
Jan 12
28.30
-1.50
-
29.80
-
1030
-
-
-
-
18:03
Jan 12
28.90
-1.60
-
30.50
-
1040
-
-
-
-
18:03
Jan 12
30.30
-1.60
-
31.90
-
1045
-
-
-
-
18:03
Jan 12
31.00
-1.60
-
32.60
-
1050
-
-
-
-
18:03
Jan 12
31.70
-1.70
-
33.40
-
1055
-
-
-
-
18:03
Jan 12
32.40
-1.70
-
34.10
-
1060
-
-
-
-
18:03
Jan 12
33.10
-1.80
-
34.90
-
1065
-
-
-
-
18:03
Jan 12
33.80
-1.80
-
35.60
-
1070
-
-
-
-
18:03
Jan 12
34.60
-1.80
-
36.40
-
1075
-
-
-
-
18:03
Jan 12
35.30
-1.90
-
37.20
-
1080
-
-
-
-
18:03
Jan 12
36.10
-1.90
-
38.00
-
1085
-
-
-
-
18:03
Jan 12
36.80
-2.00
-
38.80
-
1090
-
-
-
-
18:03
Jan 12
37.60
-2.00
-
39.60
-
1095
-
-
-
-
18:03
Jan 12
38.40
-2.00
-
40.40
-
1100
-
-
-
-
18:03
Jan 12
39.20
-2.10
-
41.30
-
1105
-
-
-
-
18:03
Jan 12
40.00
-2.10
-
42.10
-
1110
-
-
-
-
18:03
Jan 12
40.80
-2.20
-
43.00
-
1115
-
-
-
-
18:03
Jan 12
41.70
-2.10
-
43.80
-
1120
-
-
-
-
18:03
Jan 12
42.50
-2.20
-
44.70
-
1125
-
-
-
-
18:03
Jan 12
43.40
-2.20
-
45.60
-
1130
-
-
-
-
18:03
Jan 12
44.20
-2.30
-
46.50
-
1135
-
-
-
-
18:03
Jan 12
45.10
-2.30
-
47.40
-
1140
-
-
-
-
18:03
Jan 12
46.00
-2.40
-
48.40
-
1145
-
-
-
-
18:03
Jan 12
46.90
-2.40
-
49.30
-
1150
-
-
-
-
18:03
Jan 12
47.80
-2.50
-
50.30
-
1155
-
-
-
-
18:03
Jan 12
48.80
-2.50
-
51.30
-
1160
-
-
-
-
18:03
Jan 12
49.70
-2.60
-
52.30
-
1165
-
-
-
-
18:03
Jan 12
50.70
-2.60
-
53.30
-
1170
-
-
-
-
18:03
Jan 12
51.60
-2.70
-
54.30
-
1175
-
-
-
-
18:03
Jan 12
52.60
-2.70
-
55.30
-
1180
-
-
-
-
18:03
Jan 12
53.60
-2.80
-
56.40
-
1185
-
-
-
-
18:03
Jan 12
54.60
-2.80
-
57.40
-
1190
-
-
-
-
18:03
Jan 12
55.70
-2.80
-
58.50
-
1195
-
-
-
-
18:03
Jan 12
56.70
-2.90
-
59.60
-
1200
-
-
-
-
18:03
Jan 12
57.80
-2.90
-
60.70
-
1205
-
-
-
-
18:03
Jan 12
58.90
-3.00
-
61.90
-
1210
-
-
-
-
18:03
Jan 12
60.00
-3.00
-
63.00
-
1215
-
-
-
-
18:03
Jan 12
61.10
-3.10
-
64.20
-
1220
-
-
-
-
18:03
Jan 12
62.30
-3.10
-
65.40
-
1225
-
-
-
-
18:03
Jan 12
63.40
-3.20
-
66.60
-
1230
-
-
-
-
18:03
Jan 12
64.60
-3.30
-
67.90
-
1235
-
-
-
-
18:03
Jan 12
65.80
-3.30
-
69.10
-
1240
-
-
-
-
18:03
Jan 12
67.00
-3.40
-
70.40
-
1245
-
-
-
-
18:03
Jan 12
68.30
-3.40
-
71.70
-
1250
-
-
-
-
18:03
Jan 12
69.50
-3.50
-
73.00
-
1255
-
-
-
-
18:03
Jan 12
70.80
-3.60
-
74.40
-
1260
-
-
-
-
18:03
Jan 12
72.10
-3.70
-
75.80
-
1265
-
-
-
-
18:03
Jan 12
73.50
-3.70
-
77.20
-
1270
-
-
-
-
18:03
Jan 12
74.80
-3.80
-
78.60
-
1275
-
-
-
-
18:03
Jan 12
76.20
-3.80
-
80.00
-
1280
-
-
-
-
18:03
Jan 12
77.70
-3.80
-
81.50
-
1285
-
-
-
-
18:03
Jan 12
79.10
-3.90
-
83.00
-
1290
-
-
-
-
18:03
Jan 12
80.60
-4.00
-
84.60
-
1295
-
-
-
-
18:03
Jan 12
82.10
-4.00
-
86.10
-
1300
-
-
-
-
18:03
Jan 12
83.60
-4.10
-
87.70
-
1305
-
-
-
-
18:03
Jan 12
85.20
-4.20
-
89.40
-
1310
-
-
-
-
18:03
Jan 12
86.80
-4.20
-
91.00
-
1315
-
-
-
-
18:03
Jan 12
88.40
-4.30
-
92.70
-
1320
-
-
-
-
18:03
Jan 12
90.10
-4.40
-
94.50
-
1325
-
-
-
-
18:03
Jan 12
91.80
-4.40
-
96.20
-
1330
-
-
-
-
18:03
Jan 12
93.60
-4.40
-
98.00
-
1335
-
-
-
-
18:03
Jan 12
95.40
-4.50
-
99.90
-
1340
-
-
-
-
18:03
Jan 12
97.20
-4.60
-
101.80
-
1345
-
-
-
-
18:03
Jan 12
99.00
-4.70
-
103.70
-
1350
-
-
-
-
18:03
Jan 12
100.90
-4.80
-
105.70
-
1355
-
-
-
-
18:03
Jan 12
102.90
-4.80
-
107.70
-
1360
-
-
-
-
18:03
Jan 12
104.90
-4.80
-
109.70
-
1365
-
-
-
-
18:03
Jan 12
106.90
-4.90
-
111.80
-
1370
-
-
-
-
18:03
Jan 12
109.00
-5.00
-
114.00
-
1375
-
-
-
-
18:03
Jan 12
111.10
-5.00
-
116.10
-
1380
-
-
-
-
18:03
Jan 12
113.20
-5.20
-
118.40
-
1385
-
-
-
-
18:03
Jan 12
115.40
-5.20
-
120.60
-
1390
-
-
-
-
18:03
Jan 12
117.70
-5.30
-
123.00
-
1395
-
-
-
-
18:03
Jan 12
120.00
-5.30
-
125.30
-
1400
-
-
-
-
18:03
Jan 12
122.40
-5.40
-
127.80
-
1405
-
-
-
-
18:03
Jan 12
124.80
-5.40
-
130.20
-
1410
-
-
-
-
18:03
Jan 12
127.20
-5.50
-
132.70
-
1415
-
-
-
-
18:03
Jan 12
129.70
-5.60
-
135.30
-
1420
-
-
-
-
18:03
Jan 12
132.30
-5.60
-
137.90
-
1425
-
-
-
-
18:03
Jan 12
134.90
-5.70
-
140.60
-
1430
-
-
-
-
18:03
Jan 12
137.60
-5.80
-
143.40
-
1435
-
-
-
-
18:03
Jan 12
140.30
-5.80
-
146.10
-
1440
-
-
-
-
18:03
Jan 12
143.00
-6.00
-
149.00
-
1445
-
-
-
-
18:03
Jan 12
145.90
-6.00
-
151.90
-
1450
-
-
-
-
18:03
Jan 12
148.80
-6.00
-
154.80
-
1455
-
-
-
-
18:03
Jan 12
151.70
-6.10
-
157.80
-
1460
-
-
-
-
18:03
Jan 12
154.70
-6.20
-
160.90
-
1465
-
-
-
-
18:03
Jan 12
157.70
-6.30
-
164.00
-
1470
-
-
-
-
18:03
Jan 12
160.80
-6.40
-
167.20
-
1475
-
-
-
-
18:03
Jan 12
164.00
-6.40
-
170.40
-
1480
-
-
-
-
18:03
Jan 12
167.10
-6.50
-
173.60
-
1485
-
-
-
-
18:03
Jan 12
170.40
-6.50
-
176.90
-
1490
-
-
-
-
18:03
Jan 12
173.70
-6.60
-
180.30
-
1495
-
-
-
-
18:03
Jan 12
177.00
-6.60
-
183.60
-
1500
-
-
-
-
18:03
Jan 12
180.30
-6.80
-
187.10
-
1505
-
-
-
-
18:03
Jan 12
183.70
-6.80
-
190.50
-
1510
-
-
-
-
18:03
Jan 12
187.20
-6.80
-
194.00
-
1515
-
-
-
-
18:03
Jan 12
190.60
-7.00
-
197.60
-
1520
-
-
-
-
18:03
Jan 12
194.10
-7.00
-
201.10
-
1525
-
-
-
-
18:03
Jan 12
197.70
-7.00
-
204.70
-
1530
-
-
-
-
18:03
Jan 12
201.20
-7.10
-
208.30
-
1535
-
-
-
-
18:03
Jan 12
204.80
-7.20
-
212.00
-
1540
-
-
-
-
18:03
Jan 12
208.40
-7.30
-
215.70
-
1545
-
-
-
-
18:03
Jan 12
212.10
-7.20
-
219.30
-
1550
-
-
-
-
18:03
Jan 12
215.70
-7.40
-
223.10
-
1555
-
-
-
-
18:03
Jan 12
219.40
-7.40
-
226.80
-
1560
-
-
-
-
18:03
Jan 12
223.10
-7.50
-
230.60
-
1565
-
-
-
-
18:03
Jan 12
226.80
-7.50
-
234.30
-
1570
-
-
-
-
18:03
Jan 12
230.60
-7.50
-
238.10
-
1575
-
-
-
-
18:03
Jan 12
234.30
-7.60
-
241.90
-
1580
-
-
-
-
18:03
Jan 12
238.10
-7.60
-
245.70
-
1585
-
-
-
-
18:03
Jan 12
241.90
-7.70
-
249.60
-
1590
-
-
-
-
18:03
Jan 12
245.60
-7.80
-
253.40
-
1595
-
-
-
-
18:03
Jan 12
249.40
-7.80
-
257.20
-
1600
-
-
-
-
18:03
Jan 12
253.20
-7.90
-
261.10
-
1605
-
-
-
-
18:03
Jan 12
257.10
-7.90
-
265.00
-
1610
-
-
-
-
18:03
Jan 12
260.90
-7.90
-
268.80
-
1615
-
-
-
-
18:03
Jan 12
264.70
-8.00
-
272.70
-
1620
-
-
-
-
18:03
Jan 12
268.60
-8.00
-
276.60
-
1625
-
-
-
-
18:03
Jan 12
272.40
-8.10
-
280.50
-
1630
-
-
-
-
18:03
Jan 12
276.30
-8.10
-
284.40
-
1635
-
-
-
-
18:03
Jan 12
280.20
-8.10
-
288.30
-
1640
-
-
-
-
18:03
Jan 12
284.00
-8.30
-
292.30
-
1645
-
-
-
-
18:03
Jan 12
287.90
-8.30
-
296.20
-
1650
-
-
-
-
18:03
Jan 12
291.90
-8.30
-
300.20
-
1660
-
-
-
-
18:03
Jan 12
299.70
-8.40
-
308.10
-
1670
-
-
-
-
18:03
Jan 12
307.60
-8.50
-
316.10
-
1675
-
-
-
-
18:03
Jan 12
311.50
-8.60
-
320.10
-
1680
-
-
-
-
18:03
Jan 12
315.50
-8.60
-
324.10
-
1690
-
-
-
-
18:03
Jan 12
323.50
-8.60
-
332.10
-
1700
-
-
-
-
18:03
Jan 12
331.50
-8.70
-
340.20
-
1710
-
-
-
-
18:03
Jan 12
339.60
-8.70
-
348.30
-
1720
-
-
-
-
18:03
Jan 12
347.70
-8.80
-
356.50
-
1725
-
-
-
-
18:03
Jan 12
351.70
-8.90
-
360.60
-
1730
-
-
-
-
18:03
Jan 12
355.80
-8.90
-
364.70
-
1740
-
-
-
-
18:03
Jan 12
364.00
-9.00
-
373.00
-
1750
-
-
-
-
18:03
Jan 12
372.20
-9.10
-
381.30
-
1775
-
-
-
-
18:03
Jan 12
393.00
-9.20
-
402.20
-
1800
-
-
-
-
18:03
Jan 12
414.00
-9.40
-
423.40
-
1825
-
-
-
-
18:03
Jan 12
435.20
-9.60
-
444.80
-
1850
-
-
-
-
18:03
Jan 12
456.70
-9.70
-
466.40
-
1875
-
-
-
-
18:03
Jan 12
478.40
-9.90
-
488.30
-
1900
-
-
-
-
18:03
Jan 12
500.30
-10.00
-
510.30
-
1925
-
-
-
-
18:03
Jan 12
522.40
-10.10
-
532.50
-

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