Commodity Futures Options Price Quotes For

Nov 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
260
-
-
-
-
18:00
Oct 12
0.561
-0.061
-
0.6221
260
-
-
-
0.234 18:00
Oct 12
0.561
-0.061
-
0.6221
265
-
-
-
-
18:00
Oct 12
0.512
-0.060
-
0.5724
265
-
-
-
0.253 18:00
Oct 12
0.512
-0.060
-
0.5724
270
-
-
-
0.210 18:00
Oct 12
0.462
-0.061
-
0.523595
270
-
-
-
-
18:00
Oct 12
0.462
-0.061
-
0.523595
275
-
-
-
-
18:00
Oct 12
0.414
-0.05930.47310
275
-
-
-
0.284 18:00
Oct 12
0.414
-0.05930.47310
280
-
-
-
-
18:00
Oct 12
0.366
-0.05930.425913
280
-
-
-
0.416 18:00
Oct 12
0.366
-0.05930.425913
285
-
-
-
0.363 18:00
Oct 12
0.319
-0.058
-
0.377105
285
-
-
-
-
18:00
Oct 12
0.319
-0.058
-
0.377105
2900.342
-
-
-
18:00
Oct 12
0.274
-0.05610.330606
2900.3420.3420.3420.342 18:00
Oct 12
0.274
-0.05610.330606
295
-
-
-
-
18:00
Oct 12
0.232
-0.053
-
0.2851293
295
-
-
-
0.270 18:00
Oct 12
0.232
-0.053
-
0.2851293
300
-
0.2950.2900.295 18:00
Oct 12
0.193
-0.049
-
0.2421618
300
-
-
-
-
18:00
Oct 12
0.193
-0.049
-
0.2421618
305
-
-
-
-
18:00
Oct 12
0.157
-0.045
-
0.2021700
305
-
0.3150.2940.294 18:00
Oct 12
0.157
-0.045
-
0.2021700
310
-
-
-
-
18:00
Oct 12
0.126
-0.040
-
0.1661168
310
-
0.1680.1250.130 18:00
Oct 12
0.126
-0.040
-
0.1661168
3150.1060.1060.0970.097 18:00
Oct 12
0.099
-0.03520.1341522
3150.106
-
-
-
18:00
Oct 12
0.099
-0.03520.1341522
3200.072
-
-
-
18:00
Oct 12
0.076
-0.0301030.1061465
3200.0720.0840.0720.079 18:00
Oct 12
0.076
-0.0301030.1061465
3250.080
-
-
-
18:00
Oct 12
0.057
-0.0253880.0823127
3250.0800.0870.0550.055 18:00
Oct 12
0.057
-0.0253880.0823127
3300.0500.0500.0410.041 18:00
Oct 12
0.042
-0.0211030.063784
3300.050
-
-
-
18:00
Oct 12
0.042
-0.0211030.063784
3350.032
-
-
-
18:00
Oct 12
0.031
-0.01620.0472005
3350.0320.0320.0320.032 18:00
Oct 12
0.031
-0.01620.0472005
3400.036
-
-
-
18:00
Oct 12
0.022
-0.0124950.0341309
3400.0360.0380.0210.022 18:00
Oct 12
0.022
-0.0124950.0341309
3450.0250.0250.0150.015 18:00
Oct 12
0.015
-0.0102660.0251009
3450.025
-
-
-
18:00
Oct 12
0.015
-0.0102660.0251009
3500.012
-
-
-
18:00
Oct 12
0.011
-0.007120.018975
3500.0120.0120.0120.012 18:00
Oct 12
0.011
-0.007120.018975
3550.008
-
-
-
18:00
Oct 12
0.007
-0.005100.012589
3550.0080.0080.0080.008 18:00
Oct 12
0.007
-0.005100.012589
3600.0050.0050.0050.005 18:00
Oct 12
0.005
-0.00420.009310
3600.005
-
-
-
18:00
Oct 12
0.005
-0.00420.009310
3650.004
-
-
-
18:00
Oct 12
0.004
-0.00210.006473
3650.0040.0040.0040.004 18:00
Oct 12
0.004
-0.00210.006473
370
-
-
-
-
18:00
Oct 12
0.003
-0.001
-
0.004566
370
-
0.0080.0030.008 18:00
Oct 12
0.003
-0.001
-
0.004566
375
-
0.0040.0040.004 18:00
Oct 12
0.002
-0.001
-
0.003424
375
-
-
-
-
18:00
Oct 12
0.002
-0.001
-
0.003424
3800.002
-
-
-
18:00
Oct 12
0.001
-0.00120.002338
3800.0020.0020.0020.002 18:00
Oct 12
0.001
-0.00120.002338
385
-
-
-
-
18:00
Oct 12
0.001
-0.001
-
0.002401
385
-
0.0050.0040.004 18:00
Oct 12
0.001
-0.001
-
0.002401
390
-
0.0060.0060.006 18:00
Oct 12
0.001
-
-
0.001173
390
-
-
-
-
18:00
Oct 12
0.001
-
-
0.001173
395
-
-
-
-
18:00
Oct 12
0.001
-
-
0.001364
395
-
0.0020.0020.002 18:00
Oct 12
0.001
-
-
0.001364
400
-
-
-
-
18:00
Oct 12
0.001
-
-
0.001162
400
-
0.0030.0030.003 18:00
Oct 12
0.001
-
-
0.001162
405
-
0.0020.0020.002 18:00
Oct 12
0.001
-
-
0.001213
405
-
-
-
-
18:00
Oct 12
0.001
-
-
0.001213
410
-
-
-
-
18:00
Oct 12
0.001
-
-
0.001178
410
-
0.0040.0040.004 18:00
Oct 12
0.001
-
-
0.001178
415
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0012
415
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0012
420
-
-
-
0.002 18:00
Oct 12
0.001
-
-
0.001408
420
-
-
-
-
18:00
Oct 12
0.001
-
-
0.001408
425
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0011
425
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0011
430
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.00126
430
-
-
-
-
18:00
Oct 12
0.001
-
-
0.00126
435
-
-
-
-
18:00
Oct 12
0.001
-
-
0.00114
435
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.00114
440
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0013
440
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0013
445
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0011
445
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0011
450
-
-
-
-
18:00
Oct 12
0.001
-
-
0.00120
450
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.00120
455
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0011
455
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0011
470
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0011
470
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0011
475
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0013
475
-
-
-
0.002 18:00
Oct 12
0.001
-
-
0.0013
480
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0011
480
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0011
485
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.0013
485
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0013
500
-
-
-
-
18:00
Oct 12
0.001
-
-
0.00110
500
-
-
-
0.001 18:00
Oct 12
0.001
-
-
0.00110
550
-
-
-
-
18:00
Oct 12
0.001
-
-
0.0012
550
-
-
-
0.002 18:00
Oct 12
0.001
-
-
0.0012

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