Commodity Futures Options Price Quotes For

Sep 2018 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
250
-
-
-
-
18:00
Jul 13
0.234
-0.038
-
0.2724
250
-
-
-
0.292 18:00
Jul 13
0.234
-0.038
-
0.2724
255
-
-
-
-
18:00
Jul 13
0.191
-0.037
-
0.2283
255
-
-
-
0.357 18:00
Jul 13
0.191
-0.037
-
0.2283
260
-
-
-
-
18:00
Jul 13
0.153
-0.03310.1861
260
-
-
-
0.301 18:00
Jul 13
0.153
-0.03310.1861
265
-
-
-
0.214 18:00
Jul 13
0.119
-0.029
-
0.1484
265
-
-
-
-
18:00
Jul 13
0.119
-0.029
-
0.1484
2700.097
-
-
-
18:00
Jul 13
0.091
-0.025640.1165
2700.0970.1000.0930.093 18:00
Jul 13
0.091
-0.025640.1165
2750.077
-
-
-
18:00
Jul 13
0.067
-0.021880.0889
2750.0770.0770.0680.068 18:00
Jul 13
0.067
-0.021880.0889
2800.053
-
-
-
18:00
Jul 13
0.049
-0.016630.065192
2800.0530.0530.0510.051 18:00
Jul 13
0.049
-0.016630.065192
2850.0350.0350.0350.035 18:00
Jul 13
0.034
-0.01390.047140
2850.035
-
-
-
18:00
Jul 13
0.034
-0.01390.047140
2900.027
-
-
-
18:00
Jul 13
0.024
-0.0091710.033891
2900.0270.0270.0260.027 18:00
Jul 13
0.024
-0.0091710.033891
2950.018
-
-
-
18:00
Jul 13
0.016
-0.007540.023995
2950.0180.0180.0160.017 18:00
Jul 13
0.016
-0.007540.023995
3000.013
-
-
-
18:00
Jul 13
0.011
-0.005520.0161413
3000.0130.0130.0110.011 18:00
Jul 13
0.011
-0.005520.0161413
3050.0070.0090.0070.007 18:00
Jul 13
0.007
-0.004100.0111060
3050.007
-
-
-
18:00
Jul 13
0.007
-0.004100.0111060
3100.006
-
-
-
18:00
Jul 13
0.005
-0.00220.007874
3100.0060.0060.0050.005 18:00
Jul 13
0.005
-0.00220.007874
3150.004
-
-
-
18:00
Jul 13
0.003
-0.00210.005244
3150.0040.0040.0040.004 18:00
Jul 13
0.003
-0.00210.005244
320
-
-
-
-
18:00
Jul 13
0.002
-0.001
-
0.003400
320
-
0.0050.0050.005 18:00
Jul 13
0.002
-0.001
-
0.003400
3250.0020.0020.0020.002 18:00
Jul 13
0.002
-
130.002439
3250.002
-
-
-
18:00
Jul 13
0.002
-
130.002439
3300.002
-
-
-
18:00
Jul 13
0.001
-0.0015000.002828
3300.0020.0020.0020.002 18:00
Jul 13
0.001
-0.0015000.002828
335
-
-
-
-
18:00
Jul 13
0.001
-
-
0.00121
335
-
0.0020.0020.002 18:00
Jul 13
0.001
-
-
0.00121
340
-
-
-
-
18:00
Jul 13
0.001
-
-
0.001197
340
-
-
-
0.002 18:00
Jul 13
0.001
-
-
0.001197
345
-
-
-
0.006 18:00
Jul 13
0.001
-
-
0.001156
345
-
-
-
-
18:00
Jul 13
0.001
-
-
0.001156
350
-
-
-
-
18:00
Jul 13
0.001
-
-
0.001467
350
-
-
-
0.002 18:00
Jul 13
0.001
-
-
0.001467
355
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0012
355
-
-
-
0.004 18:00
Jul 13
0.001
-
-
0.0012
360
-
-
-
-
18:00
Jul 13
0.001
-
-
0.001106
360
-
0.0010.0010.001 18:00
Jul 13
0.001
-
-
0.001106
365
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0014
365
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0014
370
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0016
370
-
-
-
0.001 18:00
Jul 13
0.001
-
-
0.0016
375
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0013
375
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0013
380
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0016
380
-
-
-
0.002 18:00
Jul 13
0.001
-
-
0.0016
385
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0011
385
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0011
390
-
-
-
-
18:00
Jul 13
0.001
-
-
0.00151
390
-
-
-
0.003 18:00
Jul 13
0.001
-
-
0.00151
400
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0011
400
-
-
-
0.084 18:00
Jul 13
0.001
-
-
0.0011
425
-
-
-
-
18:00
Jul 13
0.001
-
-
0.001
-
550
-
-
-
-
18:00
Jul 13
0.001
-
-
0.0011
550
-
-
-
0.025 18:00
Jul 13
0.001
-
-
0.0011

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