Commodity Futures Options Price Quotes For

Feb 2019 Natural Gas Calls(NYMEX)

(Price quotes for NYMEX Natural Gas delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Trade Natural Gas now with:
Strike Session Pr. Day Expiry
Open High Low Last Time Set Chg Vol Set Op Int
240
-
-
-
-
18:00
Oct 12
0.859
-0.038
-
0.897
-
285
-
-
-
-
18:00
Oct 12
0.510
-0.032
-
0.542
-
290
-
-
-
-
18:00
Oct 12
0.479
-0.031
-
0.5101
290
-
-
-
0.347 18:00
Oct 12
0.479
-0.031
-
0.5101
295
-
-
-
-
18:00
Oct 12
0.450
-0.029
-
0.47989
295
-
-
-
0.240 18:00
Oct 12
0.450
-0.029
-
0.47989
300
-
-
-
0.323 18:00
Oct 12
0.422
-0.029
-
0.45145
300
-
-
-
-
18:00
Oct 12
0.422
-0.029
-
0.45145
305
-
-
-
-
18:00
Oct 12
0.396
-0.027
-
0.423385
305
-
0.3840.3840.384 18:00
Oct 12
0.396
-0.027
-
0.423385
310
-
-
-
-
18:00
Oct 12
0.372
-0.025
-
0.397372
310
-
-
-
0.360 18:00
Oct 12
0.372
-0.025
-
0.397372
315
-
-
-
0.299 18:00
Oct 12
0.349
-0.024
-
0.373206
315
-
-
-
-
18:00
Oct 12
0.349
-0.024
-
0.373206
320
-
-
-
-
18:00
Oct 12
0.327
-0.023
-
0.350577
320
-
-
-
0.253 18:00
Oct 12
0.327
-0.023
-
0.350577
325
-
-
-
-
18:00
Oct 12
0.307
-0.021300.328399
325
-
-
-
0.211 18:00
Oct 12
0.307
-0.021300.328399
330
-
-
-
-
18:00
Oct 12
0.288
-0.020
-
0.308318
330
-
-
-
0.270 18:00
Oct 12
0.288
-0.020
-
0.308318
335
-
-
-
0.253 18:00
Oct 12
0.270
-0.019
-
0.289385
335
-
-
-
-
18:00
Oct 12
0.270
-0.019
-
0.289385
340
-
-
-
-
18:00
Oct 12
0.253
-0.018
-
0.27197
340
-
0.2660.2660.266 18:00
Oct 12
0.253
-0.018
-
0.27197
345
-
-
-
-
18:00
Oct 12
0.237
-0.017300.254339
345
-
-
-
0.186 18:00
Oct 12
0.237
-0.017300.254339
350
-
0.2390.2390.239 18:00
Oct 12
0.222
-0.016
-
0.238738
350
-
-
-
-
18:00
Oct 12
0.222
-0.016
-
0.238738
355
-
-
-
-
18:00
Oct 12
0.209
-0.014
-
0.22360
355
-
-
-
0.105 18:00
Oct 12
0.209
-0.014
-
0.22360
360
-
-
-
-
18:00
Oct 12
0.196
-0.013
-
0.20947
360
-
-
-
0.116 18:00
Oct 12
0.196
-0.013
-
0.20947
370
-
-
-
0.140 18:00
Oct 12
0.173
-0.011
-
0.18410
370
-
-
-
-
18:00
Oct 12
0.173
-0.011
-
0.18410
375
-
-
-
-
18:00
Oct 12
0.162
-0.011
-
0.173779
375
-
0.1710.1710.171 18:00
Oct 12
0.162
-0.011
-
0.173779
380
-
-
-
-
18:00
Oct 12
0.152
-0.010
-
0.162115
380
-
-
-
0.117 18:00
Oct 12
0.152
-0.010
-
0.162115
385
-
0.1390.1360.139 18:00
Oct 12
0.143
-0.009
-
0.152179
385
-
-
-
-
18:00
Oct 12
0.143
-0.009
-
0.152179
390
-
-
-
-
18:00
Oct 12
0.134
-0.009
-
0.1431
395
-
-
-
-
18:00
Oct 12
0.126
-0.008
-
0.134436
395
-
-
-
0.102 18:00
Oct 12
0.126
-0.008
-
0.134436
400
-
-
-
-
18:00
Oct 12
0.119
-0.007770.1262856
400
-
0.1170.1130.115 18:00
Oct 12
0.119
-0.007770.1262856
405
-
-
-
0.116 18:00
Oct 12
0.112
-0.006
-
0.1184
405
-
-
-
-
18:00
Oct 12
0.112
-0.006
-
0.1184
410
-
-
-
-
18:00
Oct 12
0.105
-0.006
-
0.1115
410
-
0.1050.1050.105 18:00
Oct 12
0.105
-0.006
-
0.1115
420
-
-
-
-
18:00
Oct 12
0.094
-0.00410.09830
420
-
-
-
0.050 18:00
Oct 12
0.094
-0.00410.09830
425
-
-
-
0.100 18:00
Oct 12
0.088
-0.005
-
0.093204
425
-
-
-
-
18:00
Oct 12
0.088
-0.005
-
0.093204
430
-
-
-
-
18:00
Oct 12
0.083
-0.004
-
0.087233
430
-
0.0940.0940.094 18:00
Oct 12
0.083
-0.004
-
0.087233
440
-
-
-
-
18:00
Oct 12
0.075
-0.003
-
0.07864
440
-
-
-
0.085 18:00
Oct 12
0.075
-0.003
-
0.07864
445
-
-
-
-
18:00
Oct 12
0.071
-0.002
-
0.07315
445
-
-
-
0.051 18:00
Oct 12
0.071
-0.002
-
0.07315
4500.0670.0670.0670.067 18:00
Oct 12
0.067
-0.002870.0693153
4500.067
-
-
-
18:00
Oct 12
0.067
-0.002870.0693153
455
-
-
-
-
18:00
Oct 12
0.063
-0.003
-
0.06616
455
-
0.0570.0570.057 18:00
Oct 12
0.063
-0.003
-
0.06616
460
-
-
-
-
18:00
Oct 12
0.060
-0.002
-
0.0623019
460
-
0.0600.0580.060 18:00
Oct 12
0.060
-0.002
-
0.0623019
465
-
0.0620.0570.057 18:00
Oct 12
0.057
-0.002
-
0.05989
465
-
-
-
-
18:00
Oct 12
0.057
-0.002
-
0.05989
470
-
-
-
-
18:00
Oct 12
0.054
-0.002
-
0.056116
470
-
0.0540.0540.054 18:00
Oct 12
0.054
-0.002
-
0.056116
475
-
-
-
-
18:00
Oct 12
0.052
-0.001
-
0.0531511
475
-
-
-
0.064 18:00
Oct 12
0.052
-0.001
-
0.0531511
4800.0500.0500.0500.050 18:00
Oct 12
0.049
-0.00110.05053
4800.050
-
-
-
18:00
Oct 12
0.049
-0.00110.05053
485
-
-
-
-
18:00
Oct 12
0.047
-0.001
-
0.0487
485
-
-
-
0.054 18:00
Oct 12
0.047
-0.001
-
0.0487
490
-
-
-
-
18:00
Oct 12
0.045
-
-
0.0452
490
-
0.0460.0460.046 18:00
Oct 12
0.045
-
-
0.0452
495
-
-
-
0.046 18:00
Oct 12
0.043
-
-
0.0433
495
-
-
-
-
18:00
Oct 12
0.043
-
-
0.0433
500
-
-
-
-
18:00
Oct 12
0.041
-
-
0.041376
500
-
0.0370.0370.037 18:00
Oct 12
0.041
-
-
0.041376
505
-
-
-
-
18:00
Oct 12
0.039
-
-
0.03939
505
-
-
-
0.038 18:00
Oct 12
0.039
-
-
0.03939
520
-
-
-
0.039 18:00
Oct 12
0.034
-
-
0.03410
520
-
-
-
-
18:00
Oct 12
0.034
-
-
0.03410
525
-
-
-
-
18:00
Oct 12
0.033
-
-
0.03330
525
-
-
-
0.035 18:00
Oct 12
0.033
-
-
0.03330
550
-
-
-
-
18:00
Oct 12
0.027
-
-
0.027192
550
-
0.0240.0240.024 18:00
Oct 12
0.027
-
-
0.027192
575
-
-
-
0.018 18:00
Oct 12
0.023
0.001
-
0.02227
575
-
-
-
-
18:00
Oct 12
0.023
0.001
-
0.02227
600
-
-
-
-
18:00
Oct 12
0.020
0.001
-
0.019294
600
-
0.0180.0180.018 18:00
Oct 12
0.020
0.001
-
0.019294
6250.016
-
-
-
18:00
Oct 12
0.017
0.00120.01610
6250.0160.0160.0160.016 18:00
Oct 12
0.017
0.00120.01610
650
-
-
-
0.019 18:00
Oct 12
0.015
0.001
-
0.014101
650
-
-
-
-
18:00
Oct 12
0.015
0.001
-
0.014101
700
-
-
-
-
18:00
Oct 12
0.012
0.001
-
0.011336
700
-
-
-
0.003 18:00
Oct 12
0.012
0.001
-
0.011336
750
-
-
-
-
18:00
Oct 12
0.010
0.001
-
0.009
-
810
-
-
-
-
18:00
Oct 12
0.008
0.001
-
0.00710
810
-
0.0070.0070.007 18:00
Oct 12
0.008
0.001
-
0.00710

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