Commodity Futures Options Price Quotes For

Dec 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
1394.4
14.301380.12859 
700
-
-
-
-
18:03
Jan 12
0.10
-
-
0.10
-
725
-
-
-
-
18:03
Jan 12
0.20
-
-
0.20
-
750
-
-
-
-
18:03
Jan 12
0.20
-0.10
-
0.30
-
775
-
-
-
-
18:03
Jan 12
0.30
-0.10
-
0.40
-
800
-
0.600.600.60 18:03
Jan 12
0.50
-
800.50130
800
-
-
-
-
18:03
Jan 12
0.50
-
800.50130
825
-
-
-
-
18:03
Jan 12
0.60
-0.10
-
0.70
-
850
-
-
-
-
18:03
Jan 12
0.90
-0.101001.00103
850
-
0.900.900.90 18:03
Jan 12
0.90
-0.101001.00103
875
-
-
-
-
18:03
Jan 12
1.20
-0.10
-
1.30
-
890
-
-
-
-
18:03
Jan 12
1.40
-0.20
-
1.60
-
900
-
1.901.901.90 18:03
Jan 12
1.60
-0.202321.80450
900
-
-
-
-
18:03
Jan 12
1.60
-0.202321.80450
910
-
-
-
-
18:03
Jan 12
1.80
-0.20
-
2.00
-
920
-
-
-
-
18:03
Jan 12
2.00
-0.20
-
2.20
-
925
-
-
-
-
18:03
Jan 12
2.10
-0.30
-
2.40
-
930
-
-
-
-
18:03
Jan 12
2.20
-0.30
-
2.50
-
940
-
-
-
-
18:03
Jan 12
2.40
-0.40
-
2.80
-
950
-
-
-
-
18:03
Jan 12
2.70
-0.40
-
3.10113
950
-
-
-
17.20 18:03
Jan 12
2.70
-0.40
-
3.10113
960
-
-
-
-
18:03
Jan 12
3.00
-0.40
-
3.40
-
970
-
-
-
-
18:03
Jan 12
3.30
-0.50
-
3.80
-
975
-
-
-
-
18:03
Jan 12
3.50
-0.50
-
4.00
-
980
-
-
-
-
18:03
Jan 12
3.70
-0.50
-
4.20
-
990
-
-
-
-
18:03
Jan 12
4.10
-0.50
-
4.60
-
995
-
-
-
-
18:03
Jan 12
4.30
-0.60
-
4.90
-
1000
-
-
-
-
18:03
Jan 12
4.50
-0.6005.10152
1000
-
-
-
9.30 18:03
Jan 12
4.50
-0.6005.10152
1005
-
-
-
-
18:03
Jan 12
4.70
-0.70
-
5.40
-
1010
-
-
-
-
18:03
Jan 12
5.00
-0.60
-
5.60
-
1015
-
-
-
-
18:03
Jan 12
5.20
-0.70
-
5.90
-
1020
-
-
-
-
18:03
Jan 12
5.50
-0.70
-
6.20
-
1025
-
-
-
-
18:03
Jan 12
5.80
-0.70
-
6.50
-
1030
-
-
-
-
18:03
Jan 12
6.00
-0.80
-
6.80
-
1035
-
-
-
-
18:03
Jan 12
6.30
-0.80
-
7.10
-
1040
-
-
-
-
18:03
Jan 12
6.60
-0.90
-
7.50
-
1045
-
-
-
-
18:03
Jan 12
7.00
-0.80
-
7.80
-
1050
-
-
-
-
18:03
Jan 12
7.30
-0.90
-
8.20419
1050
-
-
-
10.30 18:03
Jan 12
7.30
-0.90
-
8.20419
1055
-
-
-
-
18:03
Jan 12
7.60
-1.00
-
8.60
-
1060
-
-
-
-
18:03
Jan 12
8.00
-1.00
-
9.00
-
1065
-
-
-
-
18:03
Jan 12
8.40
-1.00
-
9.40385
1070
-
-
-
-
18:03
Jan 12
8.80
-1.00
-
9.80
-
1075
-
-
-
-
18:03
Jan 12
9.20
-1.10
-
10.30
-
1080
-
-
-
-
18:03
Jan 12
9.60
-1.10
-
10.70
-
1085
-
-
-
-
18:03
Jan 12
10.00
-1.20
-
11.20
-
1090
-
-
-
-
18:03
Jan 12
10.50
-1.20
-
11.70
-
1095
-
-
-
-
18:03
Jan 12
10.90
-1.30
-
12.20
-
1100
-
-
-
-
18:03
Jan 12
11.40
-1.40012.80307
1100
-
-
-
13.60 18:03
Jan 12
11.40
-1.40012.80307
1105
-
-
-
-
18:03
Jan 12
11.90
-1.40
-
13.30
-
1110
-
-
-
-
18:03
Jan 12
12.50
-1.40
-
13.90
-
1115
-
-
-
-
18:03
Jan 12
13.00
-1.50
-
14.50
-
1120
-
-
-
-
18:03
Jan 12
13.60
-1.50
-
15.10
-
1125
-
-
-
-
18:03
Jan 12
14.10
-1.70
-
15.80
-
1130
-
-
-
-
18:03
Jan 12
14.80
-1.60
-
16.40
-
1135
-
-
-
-
18:03
Jan 12
15.40
-1.70
-
17.10
-
1140
-
-
-
-
18:03
Jan 12
16.00
-1.80
-
17.80
-
1145
-
-
-
-
18:03
Jan 12
16.70
-1.90
-
18.60
-
1150
-
-
-
-
18:03
Jan 12
17.40
-1.90
-
19.30825
1155
-
-
-
-
18:03
Jan 12
18.10
-2.00
-
20.10
-
1160
-
-
-
-
18:03
Jan 12
18.90
-2.00
-
20.90
-
1165
-
-
-
-
18:03
Jan 12
19.70
-2.10
-
21.80
-
1170
-
-
-
-
18:03
Jan 12
20.50
-2.20
-
22.70
-
1175
-
-
-
-
18:03
Jan 12
21.30
-2.30
-
23.60
-
1180
-
-
-
-
18:03
Jan 12
22.10
-2.40
-
24.50
-
1185
-
-
-
-
18:03
Jan 12
23.00
-2.50
-
25.50
-
1190
-
-
-
-
18:03
Jan 12
23.90
-2.50
-
26.40
-
1195
-
-
-
-
18:03
Jan 12
24.90
-2.60
-
27.50
-
1200
-
-
-
-
18:03
Jan 12
25.90
-2.60
-
28.50
-
1205
-
-
-
-
18:03
Jan 12
26.90
-2.70
-
29.60
-
1210
-
-
-
-
18:03
Jan 12
27.90
-2.80
-
30.70
-
1215
-
-
-
-
18:03
Jan 12
29.00
-2.90
-
31.90
-
1220
-
-
-
-
18:03
Jan 12
30.10
-3.00
-
33.10
-
1225
-
-
-
-
18:03
Jan 12
31.20
-3.10
-
34.30
-
1230
-
-
-
-
18:03
Jan 12
32.40
-3.10
-
35.50
-
1235
-
-
-
-
18:03
Jan 12
33.60
-3.20
-
36.80
-
1240
-
-
-
-
18:03
Jan 12
34.80
-3.40
-
38.20
-
1245
-
-
-
-
18:03
Jan 12
36.10
-3.40
-
39.50
-
1250
-
-
-
-
18:03
Jan 12
37.40
-3.50
-
40.90240
1255
-
-
-
-
18:03
Jan 12
38.70
-3.70
-
42.40
-
1260
-
-
-
-
18:03
Jan 12
40.10
-3.80
-
43.906
1265
-
-
-
-
18:03
Jan 12
41.50
-3.90
-
45.40
-
1270
-
-
-
-
18:03
Jan 12
43.00
-4.00
-
47.00
-
1275
-
-
-
-
18:03
Jan 12
44.50
-4.10
-
48.60
-
1280
-
-
-
-
18:03
Jan 12
46.00
-4.20
-
50.20
-
1285
-
-
-
-
18:03
Jan 12
47.60
-4.30
-
51.90
-
1290
-
-
-
-
18:03
Jan 12
49.20
-4.40
-
53.60
-
1295
-
-
-
-
18:03
Jan 12
50.90
-4.50
-
55.40
-
1300
-
-
-
-
18:03
Jan 12
52.60
-4.60057.20175
1305
-
-
-
-
18:03
Jan 12
54.30
-4.80
-
59.10
-
1310
-
-
-
-
18:03
Jan 12
56.10
-4.90
-
61.00475
1315
-
-
-
-
18:03
Jan 12
58.00
-4.90
-
62.90
-
1320
-
-
-
-
18:03
Jan 12
59.80
-5.10
-
64.90
-
1325
-
-
-
-
18:03
Jan 12
61.70
-5.20
-
66.90550
1330
-
-
-
-
18:03
Jan 12
63.70
-5.30
-
69.00
-
1335
-
-
-
-
18:03
Jan 12
65.70
-5.40
-
71.10
-
1340
-
-
-
-
18:03
Jan 12
67.80
-5.50
-
73.30
-
1345
-
-
-
-
18:03
Jan 12
69.90
-5.60
-
75.50
-
1350
-
-
-
-
18:03
Jan 12
72.00
-5.70
-
77.70
-
1355
-
-
-
-
18:03
Jan 12
74.20
-5.80
-
80.00
-
1360
-
-
-
-
18:03
Jan 12
76.40
-6.00
-
82.40200
1365
-
-
-
-
18:03
Jan 12
78.70
-6.10
-
84.80
-
1370
-
-
-
-
18:03
Jan 12
81.00
-6.20
-
87.20
-
1375
-
-
-
-
18:03
Jan 12
83.40
-6.30
-
89.70
-
1380
-
-
-
-
18:03
Jan 12
85.80
-6.40
-
92.20
-
1385
-
-
-
-
18:03
Jan 12
88.30
-6.50
-
94.80
-
1390
-
-
-
-
18:03
Jan 12
90.80
-6.60
-
97.40
-
1395
-
-
-
-
18:03
Jan 12
93.30
-6.80
-
100.10
-
1400
-
-
-
-
18:03
Jan 12
95.90
-6.90
-
102.80
-
1405
-
-
-
-
18:03
Jan 12
98.60
-7.00
-
105.60
-
1410
-
-
-
-
18:03
Jan 12
101.30
-7.10
-
108.40
-
1415
-
-
-
-
18:03
Jan 12
104.00
-7.20
-
111.20
-
1420
-
-
-
-
18:03
Jan 12
106.80
-7.30
-
114.10
-
1425
-
-
-
-
18:03
Jan 12
109.60
-7.50
-
117.10
-
1430
-
-
-
-
18:03
Jan 12
112.50
-7.50
-
120.00
-
1435
-
-
-
-
18:03
Jan 12
115.40
-7.70
-
123.10
-
1440
-
-
-
-
18:03
Jan 12
118.30
-7.80
-
126.10
-
1445
-
-
-
-
18:03
Jan 12
121.30
-7.90
-
129.20
-
1450
-
-
-
-
18:03
Jan 12
124.40
-8.00
-
132.40
-
1455
-
-
-
-
18:03
Jan 12
127.40
-8.20
-
135.60
-
1460
-
-
-
-
18:03
Jan 12
130.60
-8.20
-
138.80
-
1465
-
-
-
-
18:03
Jan 12
133.70
-8.40
-
142.10
-
1470
-
-
-
-
18:03
Jan 12
136.90
-8.50
-
145.40
-
1475
-
-
-
-
18:03
Jan 12
140.20
-8.60
-
148.80
-
1480
-
-
-
-
18:03
Jan 12
143.50
-8.70
-
152.20
-
1485
-
-
-
-
18:03
Jan 12
146.80
-8.80
-
155.60
-
1490
-
-
-
-
18:03
Jan 12
150.20
-8.90
-
159.10
-
1495
-
-
-
-
18:03
Jan 12
153.60
-9.00
-
162.60
-
1500
-
-
-
-
18:03
Jan 12
157.00
-9.10
-
166.10
-
1505
-
-
-
-
18:03
Jan 12
160.50
-9.20
-
169.70
-
1510
-
-
-
-
18:03
Jan 12
164.10
-9.20
-
173.30
-
1515
-
-
-
-
18:03
Jan 12
167.60
-9.40
-
177.00
-
1520
-
-
-
-
18:03
Jan 12
171.20
-9.50
-
180.70
-
1525
-
-
-
-
18:03
Jan 12
174.80
-9.60
-
184.40
-
1530
-
-
-
-
18:03
Jan 12
178.50
-9.70
-
188.20
-
1535
-
-
-
-
18:03
Jan 12
182.20
-9.80
-
192.00
-
1540
-
-
-
-
18:03
Jan 12
185.90
-9.90
-
195.80
-
1545
-
-
-
-
18:03
Jan 12
189.70
-10.00
-
199.70
-
1550
-
-
-
-
18:03
Jan 12
193.50
-10.00
-
203.50
-
1555
-
-
-
-
18:03
Jan 12
197.30
-10.20
-
207.50
-
1560
-
-
-
-
18:03
Jan 12
201.20
-10.20
-
211.40
-
1565
-
-
-
-
18:03
Jan 12
205.10
-10.30
-
215.40
-
1570
-
-
-
-
18:03
Jan 12
209.00
-10.40
-
219.40
-
1575
-
-
-
-
18:03
Jan 12
213.00
-10.40
-
223.40
-
1580
-
-
-
-
18:03
Jan 12
216.90
-10.60
-
227.50
-
1585
-
-
-
-
18:03
Jan 12
221.00
-10.60
-
231.60
-
1590
-
-
-
-
18:03
Jan 12
225.00
-10.70
-
235.70
-
1595
-
-
-
-
18:03
Jan 12
229.00
-10.80
-
239.80
-
1600
-
-
-
-
18:03
Jan 12
233.10
-10.90
-
244.00
-
1605
-
-
-
-
18:03
Jan 12
237.20
-11.00
-
248.20
-
1610
-
-
-
-
18:03
Jan 12
241.40
-11.00
-
252.40
-
1615
-
-
-
-
18:03
Jan 12
245.50
-11.10
-
256.60
-
1620
-
-
-
-
18:03
Jan 12
249.70
-11.10
-
260.80
-
1625
-
-
-
-
18:03
Jan 12
253.90
-11.20
-
265.10
-
1630
-
-
-
-
18:03
Jan 12
258.10
-11.30
-
269.40
-
1640
-
-
-
-
18:03
Jan 12
266.70
-11.30
-
278.00
-
1650
-
-
-
-
18:03
Jan 12
275.30
-11.50
-
286.80
-
1660
-
-
-
-
18:03
Jan 12
283.90
-11.70
-
295.60
-
1670
-
-
-
-
18:03
Jan 12
292.70
-11.70
-
304.40
-
1675
-
-
-
-
18:03
Jan 12
297.10
-11.80
-
308.90
-
1680
-
-
-
-
18:03
Jan 12
301.50
-11.90
-
313.40
-
1690
-
-
-
-
18:03
Jan 12
310.40
-12.00
-
322.40
-
1700
-
-
-
-
18:03
Jan 12
319.30
-12.10
-
331.40
-
1710
-
-
-
-
18:03
Jan 12
328.40
-12.10
-
340.50
-
1720
-
-
-
-
18:03
Jan 12
337.40
-12.30
-
349.70
-
1725
-
-
-
-
18:03
Jan 12
342.00
-12.30
-
354.30
-
1730
-
-
-
-
18:03
Jan 12
346.50
-12.40
-
358.90
-
1750
-
-
-
-
18:03
Jan 12
364.90
-12.60
-
377.50
-
1775
-
-
-
-
18:03
Jan 12
388.20
-12.70
-
400.90
-
1800
-
-
-
-
18:03
Jan 12
411.60
-13.00
-
424.60
-
1825
-
-
-
-
18:03
Jan 12
435.30
-13.20
-
448.50
-
1850
-
-
-
-
18:03
Jan 12
459.20
-13.30
-
472.50
-
1875
-
-
-
-
18:03
Jan 12
483.30
-13.50
-
496.80
-
1900
-
-
-
-
18:03
Jan 12
507.60
-13.50
-
521.10
-
1925
-
-
-
-
18:03
Jan 12
531.90
-13.80
-
545.70
-
2000
-
-
-
-
18:03
Jan 12
605.80
-14.10
-
619.90
-
2200
-
-
-
-
18:03
Jan 12
805.60
-14.30
-
819.90
-
2300
-
-
-
-
18:03
Jan 12
905.60
-14.30
-
919.90
-
2500
-
-
-
-
18:03
Jan 12
1105.60
-14.30
-
1119.90
-
2600
-
-
-
-
18:03
Jan 12
1205.60
-14.30
-
1219.90
-
3000
-
-
-
-
18:03
Jan 12
1605.60
-14.30
-
1619.90
-

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