Commodity Futures Options Price Quotes For

Mar 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
220
-
-
-
-
18:00
Oct 12
0.902
-0.026
-
0.928
-
225
-
-
-
-
18:00
Oct 12
0.857
-0.025
-
0.882
-
230
-
-
-
-
18:00
Oct 12
0.813
-0.025
-
0.838
-
240
-
-
-
-
18:00
Oct 12
0.728
-0.024
-
0.752
-
270
-
-
-
-
18:00
Oct 12
0.506
-0.020
-
0.5261
270
-
-
-
0.397 18:00
Oct 12
0.506
-0.020
-
0.5261
275
-
-
-
-
18:00
Oct 12
0.475
-0.019
-
0.494279
275
-
-
-
-
18:00
Oct 12
0.475
-0.019
-
0.494279
285
-
-
-
-
18:00
Oct 12
0.417
-0.017
-
0.43470
285
-
-
-
0.261 18:00
Oct 12
0.417
-0.017
-
0.43470
290
-
-
-
-
18:00
Oct 12
0.392
-0.016
-
0.408286
290
-
-
-
0.264 18:00
Oct 12
0.392
-0.016
-
0.408286
295
-
-
-
-
18:00
Oct 12
0.367
-0.015
-
0.382209
295
-
-
-
0.329 18:00
Oct 12
0.367
-0.015
-
0.382209
300
-
-
-
0.277 18:00
Oct 12
0.345
-0.014
-
0.359663
300
-
-
-
-
18:00
Oct 12
0.345
-0.014
-
0.359663
305
-
-
-
-
18:00
Oct 12
0.324
-0.013
-
0.33796
305
-
-
-
0.271 18:00
Oct 12
0.324
-0.013
-
0.33796
310
-
-
-
-
18:00
Oct 12
0.305
-0.012
-
0.317777
310
-
-
-
0.255 18:00
Oct 12
0.305
-0.012
-
0.317777
315
-
-
-
-
18:00
Oct 12
0.286
-0.011
-
0.297772
315
-
0.2980.2930.298 18:00
Oct 12
0.286
-0.011
-
0.297772
320
-
-
-
0.208 18:00
Oct 12
0.269
-0.010
-
0.27996
320
-
-
-
-
18:00
Oct 12
0.269
-0.010
-
0.27996
325
-
-
-
-
18:00
Oct 12
0.253
-0.009
-
0.2621421
325
-
-
-
0.201 18:00
Oct 12
0.253
-0.009
-
0.2621421
330
-
-
-
-
18:00
Oct 12
0.238
-0.008
-
0.246503
330
-
0.2170.2170.217 18:00
Oct 12
0.238
-0.008
-
0.246503
335
-
0.2200.2200.220 18:00
Oct 12
0.224
-0.006
-
0.23094
335
-
-
-
-
18:00
Oct 12
0.224
-0.006
-
0.23094
340
-
-
-
-
18:00
Oct 12
0.211
-0.005
-
0.21627
340
-
0.1820.1800.182 18:00
Oct 12
0.211
-0.005
-
0.21627
345
-
-
-
-
18:00
Oct 12
0.199
-0.004
-
0.20369
345
-
-
-
0.180 18:00
Oct 12
0.199
-0.004
-
0.20369
350
-
-
-
-
18:00
Oct 12
0.187
-0.004
-
0.191224
350
-
0.1800.1730.173 18:00
Oct 12
0.187
-0.004
-
0.191224
355
-
-
-
0.155 18:00
Oct 12
0.176
-0.003
-
0.179492
355
-
-
-
-
18:00
Oct 12
0.176
-0.003
-
0.179492
360
-
-
-
-
18:00
Oct 12
0.166
-0.002
-
0.168115
360
-
-
-
0.147 18:00
Oct 12
0.166
-0.002
-
0.168115
370
-
-
-
-
18:00
Oct 12
0.148
-0.001
-
0.149226
370
-
-
-
0.130 18:00
Oct 12
0.148
-0.001
-
0.149226
375
-
-
-
0.120 18:00
Oct 12
0.140
-
-
0.140201
375
-
-
-
-
18:00
Oct 12
0.140
-
-
0.140201
380
-
-
-
-
18:00
Oct 12
0.132
0.001
-
0.13137
380
-
-
-
0.090 18:00
Oct 12
0.132
0.001
-
0.13137
385
-
-
-
-
18:00
Oct 12
0.124
-
-
0.124176
385
-
-
-
0.110 18:00
Oct 12
0.124
-
-
0.124176
390
-
-
-
-
18:00
Oct 12
0.118
0.001
-
0.11761
390
-
-
-
0.096 18:00
Oct 12
0.118
0.001
-
0.11761
395
-
-
-
0.098 18:00
Oct 12
0.111
0.001
-
0.110351
395
-
-
-
-
18:00
Oct 12
0.111
0.001
-
0.110351
4000.105
-
-
-
18:00
Oct 12
0.105
0.001260.104846
4000.1050.1050.1050.105 18:00
Oct 12
0.105
0.001260.104846
405
-
-
-
-
18:00
Oct 12
0.100
0.00210.0981
410
-
-
-
-
18:00
Oct 12
0.094
0.001
-
0.093109
410
-
-
-
0.069 18:00
Oct 12
0.094
0.001
-
0.093109
415
-
0.0780.0780.078 18:00
Oct 12
0.089
0.00110.0882421
415
-
-
-
-
18:00
Oct 12
0.089
0.00110.0882421
420
-
-
-
-
18:00
Oct 12
0.085
0.002
-
0.0837
420
-
-
-
0.072 18:00
Oct 12
0.085
0.002
-
0.0837
425
-
-
-
-
18:00
Oct 12
0.081
0.002
-
0.0793799
425
-
0.0800.0790.080 18:00
Oct 12
0.081
0.002
-
0.0793799
4300.080
-
-
-
18:00
Oct 12
0.077
0.00320.07412
4300.0800.0800.0770.077 18:00
Oct 12
0.077
0.00320.07412
435
-
-
-
0.063 18:00
Oct 12
0.073
0.002
-
0.07130
435
-
-
-
-
18:00
Oct 12
0.073
0.002
-
0.07130
440
-
-
-
-
18:00
Oct 12
0.069
0.002
-
0.067162
440
-
-
-
0.060 18:00
Oct 12
0.069
0.002
-
0.067162
445
-
-
-
-
18:00
Oct 12
0.066
0.002
-
0.0642
445
-
-
-
0.051 18:00
Oct 12
0.066
0.002
-
0.0642
4500.0640.0640.0610.063 18:00
Oct 12
0.063
0.002100.0612252
4500.064
-
-
-
18:00
Oct 12
0.063
0.002100.0612252
455
-
-
-
-
18:00
Oct 12
0.060
0.002
-
0.0581
455
-
-
-
0.046 18:00
Oct 12
0.060
0.002
-
0.0581
4600.055
-
-
-
18:00
Oct 12
0.058
0.00320.0556
4600.0550.0570.0550.057 18:00
Oct 12
0.058
0.00320.0556
465
-
-
-
-
18:00
Oct 12
0.055
0.003
-
0.0521000
465
-
0.0500.0500.050 18:00
Oct 12
0.055
0.003
-
0.0521000
470
-
-
-
0.045 18:00
Oct 12
0.053
0.003
-
0.0502
470
-
-
-
-
18:00
Oct 12
0.053
0.003
-
0.0502
475
-
-
-
-
18:00
Oct 12
0.050
0.002
-
0.0482090
475
-
0.0460.0460.046 18:00
Oct 12
0.050
0.002
-
0.0482090
480
-
-
-
-
18:00
Oct 12
0.048
0.002110.04688
480
-
0.0390.0390.039 18:00
Oct 12
0.048
0.002110.04688
485
-
-
-
0.034 18:00
Oct 12
0.046
0.002
-
0.0445
485
-
-
-
-
18:00
Oct 12
0.046
0.002
-
0.0445
490
-
-
-
-
18:00
Oct 12
0.045
0.003
-
0.0423
490
-
-
-
0.039 18:00
Oct 12
0.045
0.003
-
0.0423
495
-
-
-
-
18:00
Oct 12
0.043
0.003
-
0.04050
495
-
-
-
0.041 18:00
Oct 12
0.043
0.003
-
0.04050
5000.040
-
-
-
18:00
Oct 12
0.041
0.002240.0396607
5000.0400.0400.0390.040 18:00
Oct 12
0.041
0.002240.0396607
505
-
0.0270.0270.027 18:00
Oct 12
0.040
0.003
-
0.037141
505
-
-
-
-
18:00
Oct 12
0.040
0.003
-
0.037141
510
-
-
-
-
18:00
Oct 12
0.038
0.002
-
0.036120
510
-
-
-
0.037 18:00
Oct 12
0.038
0.002
-
0.036120
525
-
-
-
-
18:00
Oct 12
0.035
0.003
-
0.0323102
525
-
0.0260.0260.026 18:00
Oct 12
0.035
0.003
-
0.0323102
5500.0300.0300.0300.030 18:00
Oct 12
0.030
0.003230.027496
5500.030
-
-
-
18:00
Oct 12
0.030
0.003230.027496
575
-
-
-
-
18:00
Oct 12
0.026
0.003
-
0.023340
575
-
-
-
0.021 18:00
Oct 12
0.026
0.003
-
0.023340
600
-
-
-
-
18:00
Oct 12
0.023
0.002
-
0.021400
600
-
0.0210.0210.021 18:00
Oct 12
0.023
0.002
-
0.021400
625
-
-
-
-
18:00
Oct 12
0.021
0.003
-
0.0186
625
-
-
-
0.013 18:00
Oct 12
0.021
0.003
-
0.0186
650
-
0.0170.0170.013 18:00
Oct 12
0.019
0.002
-
0.01714
650
-
-
-
-
18:00
Oct 12
0.019
0.002
-
0.01714
6750.0160.0160.0160.016 18:00
Oct 12
0.017
-
2
-
0
700
-
-
-
-
18:00
Oct 12
0.016
0.002
-
0.01425
700
-
-
-
0.015 18:00
Oct 12
0.016
0.002
-
0.01425
725
-
-
-
-
18:00
Oct 12
0.014
0.001
-
0.01310
725
-
-
-
0.009 18:00
Oct 12
0.014
0.001
-
0.01310

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