Commodity Futures Options Price Quotes For

Dec 2022 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
1489.9
14.301475.65 
800
-
-
-
-
18:03
Jan 12
11.70
-0.60
-
12.30
-
825
-
-
-
-
18:03
Jan 12
13.80
-0.70
-
14.50
-
850
-
-
-
-
18:03
Jan 12
16.00
-0.80
-
16.80
-
875
-
-
-
-
18:03
Jan 12
18.50
-0.90
-
19.40
-
900
-
-
-
-
18:03
Jan 12
21.30
-1.00
-
22.30
-
925
-
-
-
-
18:03
Jan 12
24.40
-1.10
-
25.50
-
950
-
-
-
-
18:03
Jan 12
27.70
-1.30
-
29.00
-
975
-
-
-
-
18:03
Jan 12
31.30
-1.40
-
32.70
-
990
-
-
-
-
18:03
Jan 12
33.60
-1.60
-
35.20
-
1000
-
-
-
-
18:03
Jan 12
35.30
-1.50
-
36.80
-
1010
-
-
-
-
18:03
Jan 12
36.90
-1.70
-
38.60
-
1020
-
-
-
-
18:03
Jan 12
38.60
-1.70
-
40.30
-
1025
-
-
-
-
18:03
Jan 12
39.50
-1.70
-
41.20
-
1030
-
-
-
-
18:03
Jan 12
40.40
-1.80
-
42.20
-
1040
-
-
-
-
18:03
Jan 12
42.20
-1.80
-
44.00
-
1050
-
-
-
-
18:03
Jan 12
44.10
-1.90
-
46.00
-
1060
-
-
-
-
18:03
Jan 12
46.00
-1.90
-
47.90
-
1070
-
-
-
-
18:03
Jan 12
48.00
-2.00
-
50.00
-
1075
-
-
-
-
18:03
Jan 12
49.00
-2.00
-
51.00
-
1080
-
-
-
-
18:03
Jan 12
50.00
-2.00
-
52.00
-
1085
-
-
-
-
18:03
Jan 12
51.00
-2.10
-
53.10
-
1090
-
-
-
-
18:03
Jan 12
52.10
-2.10
-
54.20
-
1095
-
-
-
-
18:03
Jan 12
53.10
-2.20
-
55.30
-
1100
-
-
-
-
18:03
Jan 12
54.20
-2.20
-
56.40
-
1105
-
-
-
-
18:03
Jan 12
55.30
-2.20
-
57.50
-
1110
-
-
-
-
18:03
Jan 12
56.40
-2.20
-
58.60
-
1115
-
-
-
-
18:03
Jan 12
57.50
-2.30
-
59.80
-
1120
-
-
-
-
18:03
Jan 12
58.60
-2.30
-
60.90
-
1125
-
-
-
-
18:03
Jan 12
59.70
-2.40
-
62.10
-
1130
-
-
-
-
18:03
Jan 12
60.90
-2.30
-
63.20
-
1135
-
-
-
-
18:03
Jan 12
62.00
-2.40
-
64.40
-
1140
-
-
-
-
18:03
Jan 12
63.20
-2.50
-
65.70
-
1145
-
-
-
-
18:03
Jan 12
64.40
-2.50
-
66.90
-
1150
-
-
-
-
18:03
Jan 12
65.60
-2.50
-
68.10
-
1155
-
-
-
-
18:03
Jan 12
66.80
-2.60
-
69.40
-
1160
-
-
-
-
18:03
Jan 12
68.00
-2.60
-
70.60
-
1165
-
-
-
-
18:03
Jan 12
69.30
-2.60
-
71.90
-
1170
-
-
-
-
18:03
Jan 12
70.50
-2.70
-
73.20
-
1175
-
-
-
-
18:03
Jan 12
71.80
-2.70
-
74.50
-
1180
-
-
-
-
18:03
Jan 12
73.10
-2.70
-
75.80
-
1185
-
-
-
-
18:03
Jan 12
74.40
-2.80
-
77.20
-
1190
-
-
-
-
18:03
Jan 12
75.70
-2.90
-
78.60
-
1195
-
-
-
-
18:03
Jan 12
77.00
-2.90
-
79.90
-
1200
-
-
-
-
18:03
Jan 12
78.40
-2.90
-
81.30
-
1205
-
-
-
-
18:03
Jan 12
79.70
-3.00
-
82.70
-
1210
-
-
-
-
18:03
Jan 12
81.10
-3.10
-
84.20
-
1215
-
-
-
-
18:03
Jan 12
82.50
-3.10
-
85.60
-
1220
-
-
-
-
18:03
Jan 12
83.90
-3.20
-
87.10
-
1225
-
-
-
-
18:03
Jan 12
85.40
-3.20
-
88.60
-
1230
-
-
-
-
18:03
Jan 12
86.80
-3.30
-
90.10
-
1235
-
-
-
-
18:03
Jan 12
88.30
-3.30
-
91.60
-
1240
-
-
-
-
18:03
Jan 12
89.80
-3.40
-
93.20
-
1245
-
-
-
-
18:03
Jan 12
91.30
-3.40
-
94.70
-
1250
-
-
-
-
18:03
Jan 12
92.90
-3.40
-
96.30
-
1255
-
-
-
-
18:03
Jan 12
94.40
-3.50
-
97.90
-
1260
-
-
-
-
18:03
Jan 12
96.00
-3.60
-
99.60
-
1265
-
-
-
-
18:03
Jan 12
97.60
-3.60
-
101.20
-
1270
-
-
-
-
18:03
Jan 12
99.20
-3.70
-
102.90
-
1275
-
-
-
-
18:03
Jan 12
100.90
-3.70
-
104.60
-
1280
-
-
-
-
18:03
Jan 12
102.60
-3.70
-
106.30
-
1285
-
-
-
-
18:03
Jan 12
104.30
-3.70
-
108.00
-
1290
-
-
-
-
18:03
Jan 12
106.00
-3.80
-
109.80
-
1295
-
-
-
-
18:03
Jan 12
107.70
-3.90
-
111.60
-
1300
-
-
-
-
18:03
Jan 12
109.50
-3.90
-
113.40
-
1305
-
-
-
-
18:03
Jan 12
111.30
-4.00
-
115.30
-
1310
-
-
-
-
18:03
Jan 12
113.10
-4.00
-
117.10
-
1315
-
-
-
-
18:03
Jan 12
114.90
-4.10
-
119.00
-
1320
-
-
-
-
18:03
Jan 12
116.80
-4.20
-
121.00
-
1325
-
-
-
-
18:03
Jan 12
118.70
-4.20
-
122.90
-
1330
-
-
-
-
18:03
Jan 12
120.70
-4.20
-
124.90
-
1335
-
-
-
-
18:03
Jan 12
122.60
-4.30
-
126.90
-
1340
-
-
-
-
18:03
Jan 12
124.60
-4.40
-
129.00
-
1345
-
-
-
-
18:03
Jan 12
126.70
-4.40
-
131.10
-
1350
-
-
-
-
18:03
Jan 12
128.80
-4.40
-
133.20
-
1355
-
-
-
-
18:03
Jan 12
130.90
-4.50
-
135.40
-
1360
-
-
-
-
18:03
Jan 12
133.00
-4.60
-
137.60
-
1365
-
-
-
-
18:03
Jan 12
135.20
-4.60
-
139.80
-
1370
-
-
-
-
18:03
Jan 12
137.50
-4.60
-
142.10
-
1375
-
-
-
-
18:03
Jan 12
139.70
-4.80
-
144.50
-
1380
-
-
-
-
18:03
Jan 12
142.10
-4.70
-
146.80
-
1385
-
-
-
-
18:03
Jan 12
144.40
-4.80
-
149.20
-
1390
-
-
-
-
18:03
Jan 12
146.80
-4.90
-
151.70
-
1395
-
-
-
-
18:03
Jan 12
149.30
-4.90
-
154.20
-
1400
-
-
-
-
18:03
Jan 12
151.80
-4.90
-
156.70
-
1405
-
-
-
-
18:03
Jan 12
154.30
-5.00
-
159.30
-
1410
-
-
-
-
18:03
Jan 12
156.90
-5.00
-
161.90
-
1415
-
-
-
-
18:03
Jan 12
159.50
-5.10
-
164.60
-
1420
-
-
-
-
18:03
Jan 12
162.10
-5.10
-
167.20
-
1425
-
-
-
-
18:03
Jan 12
164.80
-5.20
-
170.00
-
1430
-
-
-
-
18:03
Jan 12
167.50
-5.20
-
172.70
-
1435
-
-
-
-
18:03
Jan 12
170.20
-5.30
-
175.50
-
1440
-
-
-
-
18:03
Jan 12
173.00
-5.30
-
178.30
-
1445
-
-
-
-
18:03
Jan 12
175.80
-5.40
-
181.20
-
1450
-
-
-
-
18:03
Jan 12
178.60
-5.50
-
184.10
-
1455
-
-
-
-
18:03
Jan 12
181.50
-5.50
-
187.00
-
1460
-
-
-
-
18:03
Jan 12
184.40
-5.50
-
189.90
-
1465
-
-
-
-
18:03
Jan 12
187.30
-5.60
-
192.90
-
1470
-
-
-
-
18:03
Jan 12
190.30
-5.60
-
195.90
-
1475
-
-
-
-
18:03
Jan 12
193.20
-5.70
-
198.90
-
1480
-
-
-
-
18:03
Jan 12
196.20
-5.80
-
202.00
-
1485
-
-
-
-
18:03
Jan 12
199.30
-5.80
-
205.10
-
1490
-
-
-
-
18:03
Jan 12
202.30
-5.90
-
208.20
-
1495
-
-
-
-
18:03
Jan 12
205.40
-5.90
-
211.30
-
1500
-
-
-
-
18:03
Jan 12
208.50
-6.00
-
214.50
-
1505
-
-
-
-
18:03
Jan 12
211.70
-5.90
-
217.60
-
1510
-
-
-
-
18:03
Jan 12
214.80
-6.00
-
220.80
-
1515
-
-
-
-
18:03
Jan 12
218.00
-6.10
-
224.10
-
1520
-
-
-
-
18:03
Jan 12
221.20
-6.10
-
227.30
-
1525
-
-
-
-
18:03
Jan 12
224.40
-6.20
-
230.60
-
1530
-
-
-
-
18:03
Jan 12
227.60
-6.20
-
233.80
-
1535
-
-
-
-
18:03
Jan 12
230.90
-6.20
-
237.10
-
1540
-
-
-
-
18:03
Jan 12
234.20
-6.30
-
240.50
-
1545
-
-
-
-
18:03
Jan 12
237.40
-6.40
-
243.80
-
1550
-
-
-
-
18:03
Jan 12
240.80
-6.40
-
247.20
-
1555
-
-
-
-
18:03
Jan 12
244.10
-6.40
-
250.50
-
1560
-
-
-
-
18:03
Jan 12
247.40
-6.50
-
253.90
-
1565
-
-
-
-
18:03
Jan 12
250.80
-6.50
-
257.30
-
1570
-
-
-
-
18:03
Jan 12
254.20
-6.50
-
260.70
-
1575
-
-
-
-
18:03
Jan 12
257.60
-6.60
-
264.20
-
1580
-
-
-
-
18:03
Jan 12
261.00
-6.60
-
267.60
-
1585
-
-
-
-
18:03
Jan 12
264.40
-6.70
-
271.10
-
1590
-
-
-
-
18:03
Jan 12
267.80
-6.70
-
274.50
-
1595
-
-
-
-
18:03
Jan 12
271.20
-6.80
-
278.00
-
1600
-
-
-
-
18:03
Jan 12
274.70
-6.80
-
281.50
-
1605
-
-
-
-
18:03
Jan 12
278.20
-6.80
-
285.00
-
1610
-
-
-
-
18:03
Jan 12
281.60
-7.00
-
288.60
-
1615
-
-
-
-
18:03
Jan 12
285.10
-7.00
-
292.10
-
1620
-
-
-
-
18:03
Jan 12
288.60
-7.00
-
295.60
-
1625
-
-
-
-
18:03
Jan 12
292.20
-7.00
-
299.20
-
1630
-
-
-
-
18:03
Jan 12
295.70
-7.10
-
302.80
-
1635
-
-
-
-
18:03
Jan 12
299.20
-7.20
-
306.40
-
1640
-
-
-
-
18:03
Jan 12
302.80
-7.20
-
310.00
-
1645
-
-
-
-
18:03
Jan 12
306.40
-7.20
-
313.60
-
1650
-
-
-
-
18:03
Jan 12
310.00
-7.20
-
317.20
-
1655
-
-
-
-
18:03
Jan 12
313.60
-7.30
-
320.90
-
1660
-
-
-
-
18:03
Jan 12
317.20
-7.30
-
324.50
-
1665
-
-
-
-
18:03
Jan 12
320.80
-7.40
-
328.20
-
1670
-
-
-
-
18:03
Jan 12
324.40
-7.50
-
331.90
-
1675
-
-
-
-
18:03
Jan 12
328.10
-7.50
-
335.60
-
1680
-
-
-
-
18:03
Jan 12
331.80
-7.50
-
339.30
-
1690
-
-
-
-
18:03
Jan 12
339.20
-7.50
-
346.70
-
1700
-
-
-
-
18:03
Jan 12
346.60
-7.60
-
354.20
-
1710
-
-
-
-
18:03
Jan 12
354.10
-7.70
-
361.80
-
1720
-
-
-
-
18:03
Jan 12
361.60
-7.80
-
369.40
-
1725
-
-
-
-
18:03
Jan 12
365.40
-7.90
-
373.30
-
1730
-
-
-
-
18:03
Jan 12
369.20
-7.90
-
377.10
-
1740
-
-
-
-
18:03
Jan 12
376.90
-7.90
-
384.80
-
1750
-
-
-
-
18:03
Jan 12
384.60
-8.00
-
392.60
-
1760
-
-
-
-
18:03
Jan 12
392.40
-8.10
-
400.50
-
1770
-
-
-
-
18:03
Jan 12
400.20
-8.20
-
408.40
-
1775
-
-
-
-
18:03
Jan 12
404.20
-8.20
-
412.40
-
1800
-
-
-
-
18:03
Jan 12
424.10
-8.30
-
432.40
-
1825
-
-
-
-
18:03
Jan 12
444.30
-8.50
-
452.80
-
1850
-
-
-
-
18:03
Jan 12
464.80
-8.60
-
473.40
-
1875
-
-
-
-
18:03
Jan 12
485.50
-8.80
-
494.30
-
1900
-
-
-
-
18:03
Jan 12
506.50
-8.90
-
515.40
-
1925
-
-
-
-
18:03
Jan 12
527.70
-9.10
-
536.80
-
1950
-
-
-
-
18:03
Jan 12
549.10
-9.20
-
558.30
-

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